[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 
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
2016-08-165620.005620.005430.005440.0024400134559000
2016-08-155670.005710.005530.005660.001750098609000
2016-08-125750.005840.005510.005670.0050700287008000
2016-08-105460.005690.005360.005650.0034600192566000
2016-08-095430.005530.005320.005480.0037100201521000
2016-08-085240.005360.005150.005330.0049200260197000
2016-08-055290.005440.004960.005140.00100400516643500
2016-08-045650.005730.005370.005380.0056100308881000
2016-08-035790.005820.005620.005660.0041200235094000
2016-08-026000.006030.005850.005870.0029100172964000
2016-08-015940.006110.005940.006090.0037600227039000
2016-07-295720.006140.005720.006110.0080600483432000
2016-07-285710.005880.005670.005700.0062700358719000
2016-07-275790.005900.005750.005770.0038900225846000
2016-07-265870.005940.005810.005820.0039800233396000
2016-07-256050.006140.005900.005910.0041300247303000
2016-07-226100.006230.005990.006030.0047300286117000
2016-07-216410.006610.006160.006200.0066100417924000
2016-07-206080.006530.005990.006470.00102900653205000
2016-07-195800.006070.005800.006020.0077600464794000
2016-07-155730.005950.005510.005790.00174200993416000
2016-07-146130.006250.005750.005830.002031001211268000
2016-07-136040.006410.006040.006380.002196001379050000
2016-07-125690.005940.005470.005910.00136000779607000
2016-07-115180.005770.005150.005600.00160500889331000
2016-07-085110.005130.005000.005100.0053900273439000
2016-07-075160.005240.005000.005110.0051400262660000
2016-07-064950.005130.004855.005130.0042900213434500
2016-07-054910.004955.004820.004945.001490072834000
2016-07-044965.004990.004850.004880.0036100177330000
2016-07-014810.005030.004760.005010.0054700270158500
2016-06-304775.004855.004700.004750.0037900180645500
2016-06-294420.004820.004400.004775.00101600468408000
2016-06-284185.004585.004185.004560.0090700404374500
2016-06-274020.004185.003995.004175.0030300124625000
2016-06-244285.004285.003890.004050.0052300211368000
2016-06-234195.004220.004130.004205.0035500148281000
2016-06-224320.004320.004165.004195.0045200190912000
2016-06-214200.004300.004160.004295.0034800147905000
2016-06-204035.004200.004035.004195.0030000124635000
2016-06-174010.004100.004010.004030.0047800193880500
2016-06-164135.004145.003950.003960.0041400166408000
2016-06-154075.004205.004070.004135.0041800172622500
2016-06-144205.004305.004110.004150.0048800203582500
2016-06-134355.004430.004235.004275.0041700179324000
2016-06-104600.004600.004435.004465.0032700148089500
2016-06-094475.004505.004370.004465.0032200143229000
2016-06-084600.004600.004390.004490.0050700226064500
2016-06-074670.004740.004575.004600.0064900302156000
2016-06-064470.004620.004460.004610.0055300251118000
2016-06-034360.004550.004310.004530.0080700359329000
2016-06-024325.004390.004255.004310.0046200200158500
2016-06-014215.004340.004215.004305.0043300185918000
2016-05-314085.004300.004085.004280.0041700176672500
2016-05-304110.004135.004100.004130.00980040371000
2016-05-274100.004160.004095.004125.002140088337500
2016-05-264135.004145.004030.004115.0030400124606500
2016-05-254055.004140.004055.004125.0037800155239000
2016-05-244070.004070.003970.004000.002080083456000
2016-05-233960.004130.003960.004045.0030600123947500
2016-05-203790.004035.003780.003960.0063100248846000
2016-05-193695.003770.003695.003755.001170043707000
2016-05-183735.003785.003690.003715.002520094102500
2016-05-173775.003810.003755.003785.001320049989000
2016-05-163845.003870.003770.003775.002040077907500
2016-05-133795.003875.003720.003845.0031900121314000
2016-05-123840.003850.003750.003800.002170082469000
2016-05-113895.003895.003815.003885.0030300117105500
2016-05-103735.003900.003730.003900.0067000258318000
2016-05-093680.003715.003620.003700.002300084487000
2016-05-063525.003570.003505.003570.001720060921500
2016-05-023500.003600.003465.003525.0037600131818000
2016-04-283685.003750.003535.003610.0045100164611000
2016-04-273600.003760.003555.003685.0095500350505500
2016-04-263540.003595.003450.003595.0042000148619500
2016-04-253565.003570.003520.003540.002720096307500
2016-04-223550.003555.003505.003550.001840064946500
2016-04-213500.003560.003500.003560.0029600104650000
2016-04-203565.003565.003425.003495.0036700128181500
2016-04-193480.003545.003465.003545.0034700121992000
2016-04-183440.003480.003420.003455.001460050392000
2016-04-153510.003510.003435.003490.001490051847500
2016-04-143530.003540.003450.003515.002800098042000
2016-04-133540.003540.003430.003495.0043700152557000
2016-04-123495.003590.003410.003495.0081700285606500
2016-04-113330.003445.003305.003440.00171500580873000
2016-04-082951.003140.002951.003120.0036200110906300
2016-04-073000.003065.002980.003005.00920027781900
2016-04-063015.003075.002880.003010.002580077725300
2016-04-053145.003145.003010.003080.001940059351500
2016-04-043090.003165.003070.003140.001090034007500
2016-04-013150.003150.003060.003090.001750054186500
2016-03-313245.003245.003135.003185.001490047552000
2016-03-303245.003245.003190.003235.001370044161000
2016-03-293235.003245.003190.003245.001020032915500
2016-03-283220.003235.003115.003235.001230039177500
2016-03-253205.003285.003170.003195.002920094328000
2016-03-243125.003205.003105.003205.001510047968500
2016-03-233170.003175.003090.003145.001340041826000
2016-03-223105.003150.003085.003150.00950029595500
2016-03-183095.003150.003070.003105.001210037585000
2016-03-173135.003245.003100.003130.001060033290000
2016-03-163180.003205.003100.003120.001230038748000
2016-03-153205.003250.003145.003165.001320042065500
2016-03-143140.003260.003100.003205.0043200137774500
2016-03-113065.003085.003030.003080.002340071736500
2016-03-102977.003065.002966.003065.003040092023000
2016-03-092920.002977.002914.002927.001750051391200
2016-03-082940.002966.002867.002942.002020058940600
2016-03-072979.003040.002947.002959.002660079554700
2016-03-042886.002950.002882.002944.001960057268900
2016-03-032829.002909.002822.002902.002280065756100
2016-03-022800.002855.002800.002844.001660047054000
2016-03-012732.002795.002730.002763.001750048262600
2016-02-292799.002897.002762.002770.0036600103803200
2016-02-262761.002796.002727.002778.001810050178300
2016-02-252616.002782.002616.002761.002600070403000
2016-02-242631.002728.002601.002669.0051100136496700
2016-02-232631.002647.002570.002647.003210084101000
2016-02-222571.002628.002569.002582.001440037344100
2016-02-192580.002588.002543.002580.001190030537100
2016-02-182600.002615.002537.002574.0042600109105600
2016-02-172570.002618.002486.002535.002830071745500
2016-02-162610.002661.002568.002570.003330086801000
2016-02-152520.002591.002451.002577.0062300158032500
2016-02-122467.002517.002391.002442.0088700217390800
2016-02-102819.002820.002502.002592.0099200258452000
2016-02-092880.002881.002738.002780.0035900100862300
2016-02-082890.002980.002855.002936.002110061777000
2016-02-052950.002972.002855.002890.0041300119837500
2016-02-043165.003165.003000.003010.002330070964500
2016-02-033115.003195.003070.003165.002390074749000
2016-02-023250.003285.003215.003240.002170070524000
2016-02-013200.003300.003135.003290.0054400175658500
2016-01-293100.003145.003020.003135.0035600110575500
2016-01-283005.003135.003005.003100.0048200148977000
2016-01-273030.003075.002987.003005.0040400122039600
2016-01-262980.003020.002955.002995.002190065636400
2016-01-252935.003065.002920.003050.0055000165111600
2016-01-222901.002930.002841.002916.002920084286200
2016-01-212842.002920.002775.002785.0038300109077000
2016-01-202960.002978.002844.002847.003370097177600
2016-01-192919.003000.002877.003000.0039800117199200
2016-01-182800.002896.002777.002877.003060086927000
2016-01-153040.003085.002903.002925.0068900205821300
2016-01-142924.003015.002890.002968.00159500472091300
2016-01-132730.002839.002730.002824.002850079490900
2016-01-122819.002853.002672.002699.0049900137228200
2016-01-082859.002897.002805.002853.003090088161400
2016-01-072850.002930.002850.002909.002340067498300
2016-01-062888.002925.002848.002873.003000086470100
2016-01-052857.002890.002850.002863.001380039515300
2016-01-042917.002948.002869.002872.002890083923400
2015-12-302935.002983.002935.002964.002050060807400
2015-12-292908.002958.002882.002941.001470043000500
2015-12-282901.002920.002868.002908.002720078612700
2015-12-252822.002921.002822.002851.003200091486900
2015-12-242944.002944.002848.002848.003250093676500
2015-12-222981.002981.002919.002924.002440071950600
2015-12-212920.002990.002900.002981.002840083766600
2015-12-182970.003010.002933.002933.002880085594500
2015-12-172938.003020.002937.002996.0046200137779700
2015-12-162895.002900.002862.002867.002210063660400
2015-12-152886.002954.002845.002868.002000058038600
2015-12-142800.002910.002800.002886.003350095694700
2015-12-112870.002920.002863.002867.003210092362500
2015-12-102888.002913.002860.002881.003090089062600
2015-12-092941.002941.002898.002902.0039800115926500
2015-12-083005.003020.002961.002961.001210036108500
2015-12-072988.003045.002981.002986.002170065210400
2015-12-042980.002984.002951.002967.0035700106123500
2015-12-033035.003040.002990.002993.002480074796500
2015-12-023035.003045.003015.003040.002200066739500
2015-12-013055.003070.003030.003035.001260038295000
2015-11-303080.003095.003030.003055.001490045559000
2015-11-273100.003125.003060.003080.00860026534500
2015-11-263070.003135.003045.003110.001920059735000

   ※ 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