[3385 東証1部] 薬王堂 日足 時系列データ

[3385 東証1部] 薬王堂 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-223080.003090.003045.003050.0054700167668000
2017-08-213065.003135.003055.003075.0092400285466000
2017-08-183100.003100.003035.003060.00118800364353500
2017-08-173155.003180.003105.003115.00120500378138000
2017-08-163160.003190.003140.003180.0078300248130500
2017-08-153165.003200.003155.003185.00112000356060000
2017-08-143145.003210.003145.003165.0077400245760000
2017-08-103190.003220.003145.003205.00132500422117000
2017-08-093230.003230.003125.003200.00131000415869000
2017-08-083295.003295.003215.003230.00121400394122000
2017-08-073270.003325.003260.003275.00232000764893500
2017-08-043150.003235.003130.003230.00252800808598500
2017-08-033095.003170.003040.003165.00311800973268000
2017-08-023110.003115.003065.003090.00172100531973000
2017-08-013005.003095.002993.003095.00278900851532400
2017-07-313045.003045.003000.003015.0093800282765500
2017-07-283020.003040.002977.003040.00154500465398700
2017-07-273025.003075.003005.003025.00124600377872500
2017-07-263070.003070.003005.003025.00137100415003000
2017-07-253035.003075.003015.003070.00139300424389000
2017-07-243040.003050.003025.003050.00121600369705000
2017-07-213020.003050.003010.003040.00114500347082500
2017-07-203095.003095.003010.003010.00203900618656500
2017-07-192968.003070.002951.003065.00317900959964800
2017-07-182974.002977.002926.002959.00217400641539200
2017-07-143030.003035.002937.002959.00301100895774500
2017-07-133030.003045.003005.003025.00223500675136500
2017-07-122993.003030.002968.002992.00329300984769000
2017-07-112938.002983.002900.002980.00211300624767700
2017-07-102950.002955.002890.002933.003970001161497800
2017-07-072986.003005.002910.002929.005325001566944200
2017-07-063305.003310.003010.003020.009389002897599000
2017-07-053245.003355.003240.003350.00229600761041500
2017-07-043360.003360.003240.003250.00193000630849000
2017-07-033260.003355.003260.003325.00140000464960500
2017-06-303245.003295.003205.003290.00188000611294000
2017-06-293275.003315.003220.003300.00143000469856000
2017-06-283365.003365.003275.003285.00198700658283000
2017-06-273455.003455.003365.003390.00193800656420000
2017-06-263425.003450.003395.003445.00128200439118000
2017-06-233485.003505.003380.003405.00212400727563500
2017-06-223520.003535.003495.003505.0088400310763500
2017-06-213505.003545.003480.003515.00102400360189000
2017-06-203555.003575.003475.003505.00197300694455500
2017-06-193480.003545.003475.003540.00116800411342500
2017-06-163560.003580.003460.003470.00192200673119500
2017-06-153420.003545.003410.003530.003535001234704000
2017-06-143360.003435.003360.003415.00113600387009500
2017-06-133330.003380.003315.003365.00103900348098500
2017-06-123395.003395.003310.003370.00161600541328000
2017-06-093430.003430.003385.003410.00106100361551500
2017-06-083420.003460.003380.003380.00127200434511000
2017-06-073365.003415.003340.003410.00157800533486500
2017-06-063500.003500.003370.003385.00279400954707000
2017-06-053350.003480.003350.003455.00250500861030000
2017-06-023415.003445.003335.003345.00252700852087000
2017-06-013410.003465.003380.003400.00223700763655000
2017-05-313435.003445.003320.003365.005623001894265500
2017-05-303590.003600.003475.003490.004797001687196500
2017-05-293450.003605.003425.003595.00265900942925500
2017-05-263515.003530.003425.003445.00172100595177500
2017-05-253565.003580.003465.003495.00255400897150500
2017-05-243485.003590.003485.003545.003400001204195500
2017-05-233360.003495.003360.003450.002954001016505500
2017-05-223275.003370.003230.003350.00251700830438000
2017-05-193350.003355.003245.003260.00301900992052000
2017-05-183225.003330.003215.003320.00221300726797000
2017-05-173285.003320.003255.003295.00186100611108000
2017-05-163300.003340.003270.003305.00216500714500500
2017-05-153190.003290.003185.003285.00203800662251000
2017-05-123255.003275.003190.003210.00188200606176000
2017-05-113225.003290.003220.003280.00191700624232000
2017-05-103255.003265.003170.003210.00246800791125500
2017-05-093095.003220.003075.003220.004212001337863000
2017-05-083075.003090.003015.003045.00196900601120500
2017-05-023020.003030.002941.002978.00311200925453500
2017-05-012998.003085.002996.003015.00166400505713200
2017-04-283055.003085.003005.003045.00194700591206000
2017-04-273110.003110.003010.003060.00284700869313500
2017-04-263100.003150.003080.003095.00318200990482000
2017-04-252970.003080.002953.003050.00325600983199700
2017-04-242970.002993.002929.002974.00267300793793800
2017-04-212930.002942.002867.002937.00238700696147700
2017-04-202944.002960.002882.002913.00260900763282500
2017-04-192837.002947.002826.002916.004315001251674600
2017-04-182797.002849.002708.002829.003663001024921900
2017-04-172709.002789.002671.002765.00322000880072300
2017-04-142754.002780.002705.002721.00246100673954000
2017-04-132688.002774.002681.002754.00244100667231800
2017-04-122770.002778.002720.002738.00343100942512300
2017-04-112682.002840.002682.002770.007957002205512700
2017-04-102620.002716.002472.002682.007385001897811000
2017-04-072688.002735.002630.002670.00227500610699400
2017-04-062659.002700.002616.002640.00199400529933800
2017-04-052697.002727.002601.002650.00219000581795400
2017-04-042716.002768.002661.002690.00243600661792000
2017-04-032771.002777.002681.002728.004029001093152000
2017-03-312781.002846.002757.002778.00236700664971300
2017-03-302819.002819.002733.002757.00147800410059400
2017-03-292791.002829.002774.002812.00189900531882900
2017-03-282771.002772.002729.002767.00143200394490100
2017-03-272738.002748.002681.002740.00137300373425600
2017-03-242771.002799.002724.002755.00175500485945700
2017-03-232680.002770.002673.002757.00206900563803000
2017-03-222655.002710.002650.002675.00236300632545900
2017-03-212764.002788.002655.002718.00334300910270600
2017-03-172735.002839.002727.002780.007316002040570200
2017-03-162660.002750.002657.002747.005487001488108100
2017-03-152600.002673.002600.002646.00277500733288800
2017-03-142540.002607.002540.002598.00238200615419400
2017-03-132549.002579.002528.002540.00205600525149000
2017-03-102498.002581.002482.002530.00349600885104200
2017-03-092470.002480.002445.002478.00136400336258000
2017-03-082422.002472.002388.002470.00249200608168500
2017-03-072469.002498.002411.002422.00234800574780400
2017-03-062391.002484.002388.002446.00326500797649600
2017-03-032380.002420.002370.002384.00148100353741900
2017-03-022350.002421.002350.002407.00299600715438800
2017-03-012390.002391.002331.002340.00361600849358100
2017-02-282439.002444.002394.002399.00274000660758700
2017-02-272430.002469.002403.002444.00275100671029700
2017-02-242473.002540.002423.002436.007602001876720200
2017-02-232673.002734.002473.002506.0015261003963558000
2017-02-222518.002644.002518.002643.007615001965390600
2017-02-212475.002507.002451.002493.005226001295951100
2017-02-202356.002466.002351.002428.008365002023444700
2017-02-172300.002380.002254.002324.0013619003150424700
2017-02-162181.002233.002170.002216.00125100276671400
2017-02-152153.002197.002144.002194.00117300255250700
2017-02-142144.002159.002136.002144.00101000216818900
2017-02-132109.002154.002085.002144.00152100323066100
2017-02-102094.002129.002048.002081.00129800269153400
2017-02-091992.002100.001990.002088.00281200578793900
2017-02-081919.001986.001919.001980.00115400226557400
2017-02-071920.001941.001835.001919.00456400860187000
2017-02-061945.001945.001891.001919.00257100493834800
2017-02-031975.001984.001942.001963.00247700485470900
2017-02-022042.002042.001970.001991.00263500525969000
2017-02-012023.002063.002021.002060.0064300131431000
2017-01-312021.002038.002005.002029.00117200237526700
2017-01-302045.002047.002013.002034.0075500153134200
2017-01-272072.002078.002036.002049.0093000190921400
2017-01-262033.002074.002010.002068.00155500319921400
2017-01-252057.002060.002000.002020.00190800384853100
2017-01-242124.002134.002028.002035.00162300332079000
2017-01-232080.002138.002053.002124.00149000314610700
2017-01-202040.002098.002025.002083.00129000266373000
2017-01-192110.002117.002042.002052.00104900216459700
2017-01-182043.002091.002027.002080.00115700238568700
2017-01-172110.002128.002022.002043.00218700451418000
2017-01-162231.002247.002071.002104.00255500544361500
2017-01-132248.002298.002207.002231.00208000467476700
2017-01-122270.002285.002254.002270.0081100183674300
2017-01-112290.002320.002256.002265.0076500174526600
2017-01-102284.002300.002233.002283.00174800396132300
2017-01-062220.002333.002215.002310.00211600483888100
2017-01-052220.002221.002179.002214.0089200196595900
2017-01-042200.002238.002192.002220.0065800145996600
2016-12-302190.002200.002174.002185.0057600125791100
2016-12-292195.002214.002169.002202.0054300118862000
2016-12-282164.002210.002164.002201.0060600133046800
2016-12-272185.002228.002160.002184.0078600171735000
2016-12-262170.002215.002169.002182.0053500116982100
2016-12-222194.002219.002151.002168.0080700175795400
2016-12-212261.002262.002176.002187.0094500208777100
2016-12-202180.002268.002152.002261.00132900295696900
2016-12-192122.002178.002122.002178.0082900179484000
2016-12-162141.002141.002101.002133.0063700135005900
2016-12-152114.002167.002071.002125.00127000268537600
2016-12-142221.002222.002140.002143.0094500204511500
2016-12-132139.002230.002127.002221.00141200309691000
2016-12-122100.002170.002061.002156.00159800340072800
2016-12-092006.002076.002006.002076.00138600282907800
2016-12-082055.002060.002000.002020.00142100286337200
2016-12-072078.002095.002020.002055.00109100223482400
2016-12-062100.002113.002038.002060.00126800262634400
2016-12-052142.002144.002040.002065.00181400376242100
2016-12-022161.002196.002117.002139.00162500349249700
2016-12-012220.002228.002151.002173.00173100378314100
2016-11-302316.002316.002206.002214.00266500595614300
2016-11-292384.002384.002305.002317.00112100261824500
2016-11-282260.002385.002252.002367.00179100416891600
2016-11-256940.007010.006780.006830.0068300469441000
2016-11-246830.007060.006720.007010.0083300580395000
2016-11-226690.006830.006630.006800.0035700241561000
2016-11-216720.006720.006620.006670.0022600150685000
2016-11-186760.006810.006510.006720.0067300448993000
2016-11-176410.006800.006410.006780.0070400468850000
2016-11-166310.006440.006270.006400.0028300180469000
2016-11-156510.006530.006300.006330.0047200300122000
2016-11-146490.006600.006430.006510.0043600283886000
2016-11-116690.006710.006360.006410.0084200545827000
2016-11-107010.007030.006640.006710.0081600551909000
2016-11-096860.006900.006430.006750.0080800541238000
2016-11-086980.007080.006850.006910.0050000346322000
2016-11-076810.007060.006780.006980.0087000604821000
2016-11-046500.006700.006500.006630.0050500332546000
2016-11-026750.006790.006620.006660.0054200362479000
2016-11-016830.006970.006810.006850.0054400373528000
2016-10-317050.007060.006750.006830.0090600622413000
2016-10-287290.007290.006970.007070.0098100695610000
2016-10-277170.007330.007100.007330.0056500409984000
2016-10-267060.007180.007050.007170.0048700347410000
2016-10-257080.007100.006880.007080.0055500389655000
2016-10-246910.007030.006870.006960.0061800429681000
2016-10-217050.007050.006720.006820.00110700758035000
2016-10-207390.007490.006990.007040.00120300866393000
2016-10-197090.007330.007050.007320.0060100433916000
2016-10-187150.007150.007010.007090.0060400427551000
2016-10-176800.007160.006790.007160.00109200767287000
2016-10-146940.007030.006670.006740.00108900743812000
2016-10-136630.006990.006570.006940.001749001198904000
2016-10-126350.006630.006190.006570.001975001270724000
2016-10-116100.006100.005850.006050.0042700256281000
2016-10-076280.006370.005950.006000.0059200358884000
2016-10-066270.006430.006260.006380.0050800323848000
2016-10-056120.006240.006080.006200.0041900258821000
2016-10-046010.006080.005970.006020.0021900132076000
2016-10-036050.006130.005940.005990.0038700232420000
2016-09-305860.006100.005840.006010.0038100228238000
2016-09-296010.006050.005880.005940.0051700307609000
2016-09-285800.006090.005780.006060.0075200449845000
2016-09-275470.005740.005400.005710.0043100241097000
2016-09-265470.005540.005370.005470.0032400177183000
2016-09-235430.005540.005330.005420.0054800298249000
2016-09-215200.005400.005180.005390.0031200165908000
2016-09-205340.005450.005260.005290.0028800154274000
2016-09-165260.005390.005260.005340.0025200134245000
2016-09-155100.005330.005090.005310.0025500133789000
2016-09-145040.005310.004995.005130.0056600292649500
2016-09-134995.005090.004950.005040.001430071699500
2016-09-124930.004970.004865.004925.001500073763000
2016-09-095030.005100.004910.004975.0027200135535500
2016-09-085250.005250.005000.005080.0034600176779000
2016-09-074910.005420.004890.005190.0081500423867500
2016-09-064600.005040.004600.004980.0075100366917500
2016-09-054655.004685.004605.004620.001490069105000
2016-09-024580.004680.004555.004645.0025200116554500
2016-09-014565.004690.004500.004580.0042600195031000
2016-08-314820.004820.004530.004660.0062800291697000
2016-08-304920.005000.004705.004880.0054800264705500
2016-08-295200.005210.004855.004915.0048500241258500
2016-08-265090.005160.005020.005140.0029200149300000
2016-08-255170.005170.005010.005100.0028200142861000
2016-08-245250.005280.005120.005180.0032500169086000
2016-08-235030.005260.005000.005180.0039700204382000
2016-08-225190.005240.004925.004995.0061900312559500
2016-08-195180.005270.004970.005200.0052400267615500
2016-08-185240.005460.005190.005190.0034400182513000
2016-08-175340.005400.005110.005300.0044400233077000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog