フェニックスバイオ(6190)の株価時系列情報
フェニックスバイオ(6190)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,119 | 1,126 | 1,116 | 1,125 | 3,300 |
| 2017/12/28 | 1,120 | 1,133 | 1,111 | 1,115 | 10,200 |
| 2017/12/27 | 1,100 | 1,125 | 1,055 | 1,111 | 13,400 |
| 2017/12/26 | 1,100 | 1,104 | 1,089 | 1,099 | 23,100 |
| 2017/12/25 | 1,105 | 1,115 | 1,100 | 1,100 | 32,300 |
| 2017/12/22 | 1,102 | 1,116 | 1,102 | 1,105 | 9,300 |
| 2017/12/21 | 1,120 | 1,120 | 1,101 | 1,103 | 12,100 |
| 2017/12/20 | 1,102 | 1,115 | 1,102 | 1,102 | 16,800 |
| 2017/12/19 | 1,148 | 1,148 | 1,123 | 1,125 | 11,300 |
| 2017/12/18 | 1,159 | 1,160 | 1,148 | 1,148 | 10,000 |
| 2017/12/15 | 1,161 | 1,164 | 1,150 | 1,159 | 5,300 |
| 2017/12/14 | 1,137 | 1,172 | 1,137 | 1,169 | 8,800 |
| 2017/12/13 | 1,145 | 1,158 | 1,132 | 1,137 | 6,200 |
| 2017/12/12 | 1,133 | 1,160 | 1,122 | 1,144 | 11,100 |
| 2017/12/11 | 1,111 | 1,147 | 1,110 | 1,138 | 11,600 |
| 2017/12/08 | 1,123 | 1,130 | 1,111 | 1,114 | 14,100 |
| 2017/12/07 | 1,127 | 1,130 | 1,120 | 1,123 | 7,000 |
| 2017/12/06 | 1,140 | 1,140 | 1,122 | 1,127 | 5,600 |
| 2017/12/05 | 1,125 | 1,143 | 1,125 | 1,140 | 8,700 |
| 2017/12/04 | 1,198 | 1,198 | 1,123 | 1,123 | 14,200 |
| 2017/12/01 | 1,205 | 1,207 | 1,194 | 1,194 | 4,900 |
| 2017/11/30 | 1,203 | 1,210 | 1,200 | 1,202 | 5,000 |
| 2017/11/29 | 1,223 | 1,223 | 1,200 | 1,208 | 4,100 |
| 2017/11/28 | 1,230 | 1,230 | 1,170 | 1,219 | 14,400 |
| 2017/11/27 | 1,240 | 1,240 | 1,223 | 1,227 | 6,700 |
| 2017/11/24 | 1,251 | 1,254 | 1,238 | 1,239 | 8,600 |
| 2017/11/22 | 1,253 | 1,256 | 1,251 | 1,253 | 4,300 |
| 2017/11/21 | 1,256 | 1,260 | 1,253 | 1,253 | 5,200 |
| 2017/11/20 | 1,268 | 1,270 | 1,255 | 1,263 | 5,600 |
| 2017/11/17 | 1,283 | 1,283 | 1,261 | 1,269 | 4,700 |
| 2017/11/16 | 1,250 | 1,285 | 1,250 | 1,283 | 3,700 |
| 2017/11/15 | 1,377 | 1,377 | 1,250 | 1,262 | 24,400 |
| 2017/11/14 | 1,378 | 1,400 | 1,375 | 1,395 | 5,700 |
| 2017/11/13 | 1,397 | 1,397 | 1,377 | 1,377 | 3,200 |
| 2017/11/10 | 1,387 | 1,396 | 1,375 | 1,396 | 6,000 |
| 2017/11/09 | 1,390 | 1,398 | 1,381 | 1,394 | 4,400 |
| 2017/11/08 | 1,412 | 1,412 | 1,381 | 1,397 | 7,300 |
| 2017/11/07 | 1,406 | 1,406 | 1,399 | 1,399 | 2,400 |
| 2017/11/06 | 1,400 | 1,418 | 1,399 | 1,406 | 2,900 |
| 2017/11/02 | 1,415 | 1,415 | 1,398 | 1,400 | 9,500 |
| 2017/11/01 | 1,426 | 1,426 | 1,409 | 1,410 | 3,200 |
| 2017/10/31 | 1,421 | 1,421 | 1,404 | 1,413 | 4,300 |
| 2017/10/30 | 1,426 | 1,426 | 1,416 | 1,421 | 3,200 |
| 2017/10/27 | 1,411 | 1,417 | 1,407 | 1,415 | 5,400 |
| 2017/10/26 | 1,412 | 1,412 | 1,404 | 1,404 | 2,800 |
| 2017/10/25 | 1,415 | 1,417 | 1,405 | 1,411 | 1,900 |
| 2017/10/24 | 1,410 | 1,415 | 1,408 | 1,415 | 4,200 |
| 2017/10/23 | 1,400 | 1,410 | 1,391 | 1,410 | 8,000 |
| 2017/10/20 | 1,410 | 1,410 | 1,400 | 1,400 | 8,800 |
| 2017/10/19 | 1,421 | 1,426 | 1,410 | 1,410 | 16,800 |
| 2017/10/18 | 1,390 | 1,429 | 1,390 | 1,410 | 56,400 |
| 2017/10/17 | 1,560 | 1,598 | 1,560 | 1,560 | 6,700 |
| 2017/10/16 | 1,549 | 1,549 | 1,525 | 1,547 | 2,400 |
| 2017/10/13 | 1,520 | 1,550 | 1,512 | 1,550 | 4,200 |
| 2017/10/12 | 1,552 | 1,552 | 1,520 | 1,521 | 2,300 |
| 2017/10/11 | 1,560 | 1,560 | 1,530 | 1,539 | 1,000 |
| 2017/10/10 | 1,565 | 1,575 | 1,541 | 1,563 | 6,100 |
| 2017/10/06 | 1,609 | 1,609 | 1,539 | 1,550 | 3,900 |
| 2017/10/05 | 1,557 | 1,560 | 1,536 | 1,560 | 3,500 |
| 2017/10/04 | 1,551 | 1,558 | 1,527 | 1,530 | 6,100 |
| 2017/10/03 | 1,620 | 1,630 | 1,500 | 1,566 | 10,900 |
| 2017/10/02 | 1,573 | 1,624 | 1,573 | 1,616 | 5,000 |
| 2017/09/29 | 1,622 | 1,626 | 1,565 | 1,565 | 5,800 |
| 2017/09/28 | 1,563 | 1,660 | 1,563 | 1,623 | 29,700 |
| 2017/09/27 | 1,432 | 1,552 | 1,424 | 1,532 | 14,600 |
| 2017/09/26 | 1,415 | 1,416 | 1,401 | 1,402 | 2,900 |
| 2017/09/25 | 1,418 | 1,427 | 1,415 | 1,415 | 10,200 |
| 2017/09/22 | 1,440 | 1,440 | 1,415 | 1,415 | 4,500 |
| 2017/09/21 | 1,443 | 1,450 | 1,432 | 1,432 | 4,900 |
| 2017/09/20 | 1,464 | 1,464 | 1,441 | 1,441 | 2,900 |
| 2017/09/19 | 1,445 | 1,463 | 1,440 | 1,440 | 7,400 |
| 2017/09/15 | 1,450 | 1,450 | 1,426 | 1,432 | 2,200 |
| 2017/09/14 | 1,449 | 1,449 | 1,430 | 1,435 | 2,300 |
| 2017/09/13 | 1,451 | 1,470 | 1,444 | 1,448 | 5,900 |
| 2017/09/12 | 1,421 | 1,455 | 1,420 | 1,448 | 4,300 |
| 2017/09/11 | 1,390 | 1,420 | 1,390 | 1,412 | 3,700 |
| 2017/09/08 | 1,382 | 1,398 | 1,381 | 1,385 | 5,400 |
| 2017/09/07 | 1,416 | 1,419 | 1,388 | 1,388 | 5,800 |
| 2017/09/06 | 1,409 | 1,431 | 1,402 | 1,405 | 4,100 |
| 2017/09/05 | 1,441 | 1,445 | 1,401 | 1,402 | 15,300 |
| 2017/09/04 | 1,490 | 1,498 | 1,442 | 1,454 | 4,300 |
| 2017/09/01 | 1,556 | 1,567 | 1,437 | 1,484 | 38,900 |
| 2017/08/31 | 1,552 | 1,576 | 1,550 | 1,567 | 3,000 |
| 2017/08/30 | 1,577 | 1,577 | 1,550 | 1,551 | 3,000 |
| 2017/08/29 | 1,573 | 1,577 | 1,570 | 1,570 | 2,500 |
| 2017/08/28 | 1,560 | 1,589 | 1,560 | 1,572 | 2,100 |
| 2017/08/25 | 1,570 | 1,572 | 1,558 | 1,558 | 4,000 |
| 2017/08/24 | 1,532 | 1,565 | 1,532 | 1,542 | 3,700 |
| 2017/08/23 | 1,500 | 1,529 | 1,500 | 1,528 | 1,700 |
| 2017/08/22 | 1,528 | 1,530 | 1,499 | 1,499 | 4,600 |
| 2017/08/21 | 1,530 | 1,530 | 1,524 | 1,524 | 1,400 |
| 2017/08/18 | 1,530 | 1,534 | 1,501 | 1,522 | 4,000 |
| 2017/08/17 | 1,559 | 1,561 | 1,523 | 1,530 | 3,700 |
| 2017/08/16 | 1,491 | 1,540 | 1,491 | 1,519 | 9,900 |
| 2017/08/15 | 1,466 | 1,508 | 1,463 | 1,491 | 6,000 |
| 2017/08/14 | 1,400 | 1,550 | 1,400 | 1,463 | 40,000 |
| 2017/08/10 | 1,680 | 1,692 | 1,658 | 1,674 | 5,000 |
| 2017/08/09 | 1,722 | 1,722 | 1,676 | 1,680 | 3,100 |
| 2017/08/08 | 1,730 | 1,730 | 1,704 | 1,707 | 2,600 |
| 2017/08/07 | 1,743 | 1,743 | 1,713 | 1,724 | 3,100 |
| 2017/08/04 | 1,686 | 1,720 | 1,686 | 1,719 | 6,200 |
| 2017/08/03 | 1,672 | 1,700 | 1,612 | 1,686 | 15,800 |
| 2017/08/02 | 1,652 | 1,689 | 1,652 | 1,682 | 6,900 |
| 2017/08/01 | 1,710 | 1,710 | 1,647 | 1,647 | 14,100 |
| 2017/07/31 | 1,745 | 1,745 | 1,706 | 1,717 | 6,800 |
| 2017/07/28 | 1,801 | 1,801 | 1,750 | 1,751 | 12,400 |
| 2017/07/27 | 1,813 | 1,813 | 1,801 | 1,801 | 4,100 |
| 2017/07/26 | 1,826 | 1,826 | 1,803 | 1,821 | 4,100 |
| 2017/07/25 | 1,833 | 1,839 | 1,822 | 1,823 | 3,500 |
| 2017/07/24 | 1,840 | 1,840 | 1,814 | 1,827 | 7,200 |
| 2017/07/21 | 1,845 | 1,860 | 1,830 | 1,844 | 4,700 |
| 2017/07/20 | 1,826 | 1,860 | 1,826 | 1,848 | 12,500 |
| 2017/07/19 | 1,890 | 1,890 | 1,825 | 1,830 | 19,000 |
| 2017/07/18 | 1,965 | 1,965 | 1,868 | 1,889 | 11,500 |
| 2017/07/14 | 1,980 | 1,980 | 1,939 | 1,945 | 17,400 |
| 2017/07/13 | 1,915 | 1,990 | 1,900 | 1,980 | 97,400 |
| 2017/07/12 | 1,908 | 1,916 | 1,860 | 1,890 | 15,200 |
| 2017/07/11 | 1,910 | 1,947 | 1,910 | 1,919 | 23,000 |
| 2017/07/10 | 1,870 | 1,950 | 1,870 | 1,921 | 35,100 |
| 2017/07/07 | 1,863 | 1,875 | 1,863 | 1,870 | 4,700 |
| 2017/07/06 | 1,868 | 1,874 | 1,855 | 1,874 | 10,600 |
| 2017/07/05 | 1,849 | 1,861 | 1,830 | 1,856 | 10,100 |
| 2017/07/04 | 1,855 | 1,861 | 1,820 | 1,848 | 15,200 |
| 2017/07/03 | 1,821 | 1,852 | 1,821 | 1,830 | 10,000 |
| 2017/06/30 | 1,826 | 1,826 | 1,803 | 1,821 | 6,200 |
| 2017/06/29 | 1,826 | 1,839 | 1,826 | 1,832 | 3,500 |
| 2017/06/28 | 1,870 | 1,876 | 1,825 | 1,825 | 10,300 |
| 2017/06/27 | 1,880 | 1,895 | 1,866 | 1,867 | 7,300 |
| 2017/06/26 | 1,825 | 1,890 | 1,825 | 1,863 | 20,000 |
| 2017/06/23 | 1,887 | 1,887 | 1,823 | 1,844 | 21,500 |
| 2017/06/22 | 1,832 | 1,864 | 1,832 | 1,861 | 10,300 |
| 2017/06/21 | 1,821 | 1,842 | 1,821 | 1,832 | 5,500 |
| 2017/06/20 | 1,860 | 1,871 | 1,834 | 1,840 | 8,500 |
| 2017/06/19 | 1,854 | 1,860 | 1,828 | 1,858 | 16,000 |
| 2017/06/16 | 1,808 | 1,826 | 1,783 | 1,826 | 6,800 |
| 2017/06/15 | 1,823 | 1,823 | 1,780 | 1,782 | 10,700 |
| 2017/06/14 | 1,806 | 1,816 | 1,800 | 1,813 | 7,000 |
| 2017/06/13 | 1,803 | 1,816 | 1,780 | 1,810 | 6,000 |
| 2017/06/12 | 1,838 | 1,855 | 1,795 | 1,827 | 20,500 |
| 2017/06/09 | 1,758 | 1,880 | 1,750 | 1,819 | 22,100 |
| 2017/06/08 | 1,761 | 1,763 | 1,750 | 1,758 | 4,400 |
| 2017/06/07 | 1,761 | 1,769 | 1,760 | 1,762 | 2,300 |
| 2017/06/06 | 1,797 | 1,801 | 1,755 | 1,777 | 11,900 |
| 2017/06/05 | 1,834 | 1,834 | 1,794 | 1,808 | 4,700 |
| 2017/06/02 | 1,811 | 1,816 | 1,790 | 1,802 | 7,000 |
| 2017/06/01 | 1,752 | 1,814 | 1,752 | 1,807 | 5,900 |
| 2017/05/31 | 1,750 | 1,800 | 1,750 | 1,785 | 9,300 |
| 2017/05/30 | 1,799 | 1,799 | 1,755 | 1,770 | 21,800 |
| 2017/05/29 | 1,874 | 1,880 | 1,800 | 1,801 | 27,700 |
| 2017/05/26 | 1,912 | 1,912 | 1,820 | 1,861 | 29,200 |
| 2017/05/25 | 1,950 | 1,960 | 1,893 | 1,916 | 104,700 |
| 2017/05/24 | 1,800 | 1,875 | 1,788 | 1,874 | 69,000 |
| 2017/05/23 | 1,777 | 1,795 | 1,770 | 1,795 | 20,700 |
| 2017/05/22 | 1,775 | 1,776 | 1,751 | 1,765 | 11,500 |
| 2017/05/19 | 1,740 | 1,751 | 1,726 | 1,745 | 14,500 |
| 2017/05/18 | 1,625 | 1,714 | 1,611 | 1,714 | 17,900 |
| 2017/05/17 | 1,625 | 1,658 | 1,609 | 1,657 | 15,000 |
| 2017/05/16 | 1,630 | 1,639 | 1,580 | 1,602 | 41,500 |
| 2017/05/15 | 1,629 | 1,634 | 1,570 | 1,586 | 11,800 |
| 2017/05/12 | 1,638 | 1,640 | 1,591 | 1,612 | 8,700 |
| 2017/05/11 | 1,630 | 1,692 | 1,590 | 1,641 | 16,500 |
| 2017/05/10 | 1,609 | 1,629 | 1,590 | 1,627 | 7,400 |
| 2017/05/09 | 1,617 | 1,626 | 1,569 | 1,609 | 12,400 |
| 2017/05/08 | 1,570 | 1,633 | 1,520 | 1,616 | 10,100 |
| 2017/05/02 | 1,538 | 1,560 | 1,524 | 1,554 | 5,400 |
| 2017/05/01 | 1,513 | 1,547 | 1,513 | 1,537 | 2,900 |
| 2017/04/28 | 1,550 | 1,550 | 1,529 | 1,543 | 3,300 |
| 2017/04/27 | 1,508 | 1,548 | 1,505 | 1,548 | 3,500 |
| 2017/04/26 | 1,501 | 1,516 | 1,501 | 1,515 | 3,000 |
| 2017/04/25 | 1,500 | 1,510 | 1,500 | 1,506 | 2,900 |
| 2017/04/24 | 1,506 | 1,515 | 1,498 | 1,512 | 4,800 |
| 2017/04/21 | 1,500 | 1,520 | 1,500 | 1,504 | 2,600 |
| 2017/04/20 | 1,519 | 1,519 | 1,487 | 1,517 | 6,000 |
| 2017/04/19 | 1,500 | 1,533 | 1,500 | 1,519 | 2,800 |
| 2017/04/18 | 1,520 | 1,530 | 1,514 | 1,525 | 2,300 |
| 2017/04/17 | 1,499 | 1,514 | 1,499 | 1,514 | 1,400 |
| 2017/04/14 | 1,510 | 1,510 | 1,481 | 1,498 | 4,700 |
| 2017/04/13 | 1,500 | 1,519 | 1,485 | 1,519 | 9,100 |
| 2017/04/12 | 1,515 | 1,529 | 1,501 | 1,508 | 8,900 |
| 2017/04/11 | 1,553 | 1,560 | 1,550 | 1,550 | 3,100 |
| 2017/04/10 | 1,553 | 1,576 | 1,553 | 1,557 | 5,400 |
| 2017/04/07 | 1,553 | 1,576 | 1,550 | 1,558 | 5,800 |
| 2017/04/06 | 1,585 | 1,600 | 1,550 | 1,580 | 10,000 |
| 2017/04/05 | 1,599 | 1,599 | 1,560 | 1,585 | 3,200 |
| 2017/04/04 | 1,625 | 1,625 | 1,576 | 1,599 | 7,900 |
| 2017/04/03 | 1,629 | 1,641 | 1,616 | 1,625 | 8,700 |
| 2017/03/31 | 1,582 | 1,614 | 1,569 | 1,613 | 8,800 |
| 2017/03/30 | 1,610 | 1,621 | 1,599 | 1,599 | 5,700 |
| 2017/03/29 | 1,606 | 1,629 | 1,606 | 1,613 | 4,200 |
| 2017/03/28 | 1,601 | 1,617 | 1,601 | 1,614 | 1,700 |
| 2017/03/27 | 1,621 | 1,621 | 1,602 | 1,604 | 4,400 |
| 2017/03/24 | 1,625 | 1,632 | 1,617 | 1,622 | 2,900 |
| 2017/03/23 | 1,613 | 1,626 | 1,613 | 1,625 | 3,500 |
| 2017/03/22 | 1,595 | 1,629 | 1,595 | 1,613 | 7,200 |
| 2017/03/21 | 1,589 | 1,598 | 1,581 | 1,595 | 4,600 |
| 2017/03/17 | 1,613 | 1,613 | 1,588 | 1,589 | 2,000 |
| 2017/03/16 | 1,558 | 1,600 | 1,557 | 1,590 | 5,900 |
| 2017/03/15 | 1,618 | 1,627 | 1,582 | 1,586 | 17,600 |
| 2017/03/14 | 1,631 | 1,631 | 1,608 | 1,617 | 4,800 |
| 2017/03/13 | 1,650 | 1,653 | 1,601 | 1,608 | 16,800 |
| 2017/03/10 | 1,700 | 1,700 | 1,630 | 1,652 | 14,600 |
| 2017/03/09 | 1,695 | 1,695 | 1,675 | 1,675 | 7,000 |
| 2017/03/08 | 1,701 | 1,709 | 1,690 | 1,700 | 5,500 |
| 2017/03/07 | 1,720 | 1,726 | 1,707 | 1,720 | 6,400 |
| 2017/03/06 | 1,740 | 1,740 | 1,720 | 1,720 | 7,800 |
| 2017/03/03 | 1,728 | 1,746 | 1,728 | 1,743 | 24,700 |
| 2017/03/02 | 1,727 | 1,737 | 1,721 | 1,731 | 6,600 |
| 2017/03/01 | 1,730 | 1,740 | 1,725 | 1,731 | 5,000 |
| 2017/02/28 | 1,730 | 1,748 | 1,730 | 1,733 | 7,000 |
| 2017/02/27 | 1,730 | 1,736 | 1,730 | 1,735 | 3,900 |
| 2017/02/24 | 1,725 | 1,729 | 1,719 | 1,727 | 3,000 |
| 2017/02/23 | 1,702 | 1,725 | 1,702 | 1,722 | 5,900 |
| 2017/02/22 | 1,700 | 1,729 | 1,700 | 1,717 | 4,500 |
| 2017/02/21 | 1,684 | 1,717 | 1,684 | 1,701 | 25,600 |
| 2017/02/20 | 1,672 | 1,699 | 1,672 | 1,692 | 7,200 |
| 2017/02/17 | 1,630 | 1,670 | 1,616 | 1,664 | 17,700 |
| 2017/02/16 | 1,776 | 1,776 | 1,640 | 1,656 | 53,100 |
| 2017/02/15 | 1,860 | 1,891 | 1,781 | 1,781 | 55,400 |
| 2017/02/14 | 1,900 | 1,901 | 1,876 | 1,880 | 16,300 |
| 2017/02/13 | 1,910 | 1,930 | 1,898 | 1,899 | 9,300 |
| 2017/02/10 | 1,911 | 1,925 | 1,907 | 1,910 | 11,300 |
| 2017/02/09 | 1,915 | 1,920 | 1,908 | 1,909 | 7,000 |
| 2017/02/08 | 1,912 | 1,930 | 1,912 | 1,919 | 7,200 |
| 2017/02/07 | 1,931 | 1,949 | 1,895 | 1,920 | 14,600 |
| 2017/02/06 | 1,950 | 1,971 | 1,938 | 1,946 | 27,400 |
| 2017/02/03 | 1,925 | 1,959 | 1,925 | 1,940 | 11,800 |
| 2017/02/02 | 1,924 | 1,976 | 1,922 | 1,933 | 30,200 |
| 2017/02/01 | 1,922 | 1,923 | 1,902 | 1,910 | 19,100 |
| 2017/01/31 | 1,944 | 1,950 | 1,929 | 1,936 | 15,700 |
| 2017/01/30 | 1,961 | 1,998 | 1,958 | 1,962 | 25,900 |
| 2017/01/27 | 2,005 | 2,018 | 1,961 | 1,973 | 18,400 |
| 2017/01/26 | 2,000 | 2,021 | 1,980 | 2,005 | 34,300 |
| 2017/01/25 | 1,940 | 1,990 | 1,934 | 1,962 | 15,800 |
| 2017/01/24 | 1,911 | 1,935 | 1,904 | 1,922 | 11,400 |
| 2017/01/23 | 1,913 | 1,947 | 1,913 | 1,934 | 11,400 |
| 2017/01/20 | 1,938 | 1,945 | 1,920 | 1,935 | 14,600 |
| 2017/01/19 | 2,000 | 2,000 | 1,939 | 1,944 | 16,800 |
| 2017/01/18 | 1,950 | 1,980 | 1,930 | 1,980 | 12,200 |
| 2017/01/17 | 1,930 | 1,992 | 1,894 | 1,954 | 39,900 |
| 2017/01/16 | 2,000 | 2,019 | 1,925 | 1,933 | 64,400 |
| 2017/01/13 | 1,910 | 1,990 | 1,906 | 1,985 | 51,200 |
| 2017/01/12 | 2,001 | 2,018 | 1,898 | 1,915 | 56,300 |
| 2017/01/11 | 2,028 | 2,040 | 1,999 | 2,020 | 17,100 |
| 2017/01/10 | 1,920 | 2,072 | 1,920 | 2,059 | 66,400 |
| 2017/01/06 | 1,909 | 1,909 | 1,859 | 1,898 | 23,600 |
| 2017/01/05 | 1,919 | 1,919 | 1,851 | 1,900 | 16,500 |
| 2017/01/04 | 1,900 | 1,950 | 1,887 | 1,905 | 27,800 |