[4502 大証1部] 武 田 日足 時系列データ

[4502 大証1部] 武 田 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-114630.004630.004630.004630.003001389000
2013-07-104705.004705.004705.004705.00100470500
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-034615.004615.004615.004615.004001846000
2013-07-0200
2013-07-0100
2013-06-284480.004480.004480.004480.00100448000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-174370.004370.004370.004370.006002622000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-104450.004450.004450.004450.00100445000
2013-06-0700
2013-06-064335.004335.004335.004335.00100433500
2013-06-054390.004390.004390.004390.00200878000
2013-06-0400
2013-06-034430.004430.004430.004430.003001329000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-284600.004600.004600.004600.00100460000
2013-05-2700
2013-05-244765.004785.004765.004785.007003339500
2013-05-235000.005000.004900.004900.009004426000
2013-05-224955.004980.004955.004980.00220010938000
2013-05-2100
2013-05-204965.004965.004965.004965.005002482500
2013-05-174895.004955.004895.004955.005002465500
2013-05-1600
2013-05-1500
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-125080.005080.005080.005080.003001524000
2013-04-1100
2013-04-1000
2013-04-095020.005020.005020.005020.00100502000
2013-04-085090.005090.005090.005090.00100509000
2013-04-055250.005250.005250.005250.002001050000
2013-04-044760.004760.004755.004755.00200951500
2013-04-034820.004820.004820.004820.00100482000
2013-04-0200
2013-04-014855.004855.004855.004855.0010004855000
2013-03-294930.004930.004930.004930.00100493000
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-225220.005220.005220.005220.004002088000
2013-03-2100
2013-03-1900
2013-03-185170.005170.005170.005170.005002585000
2013-03-1500
2013-03-145140.005140.005140.005140.00100514000
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-254805.004805.004805.004805.00100480500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-064730.004730.004725.004725.003001418500
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-304680.004680.004680.004680.003001404000
2013-01-294685.004685.004685.004685.00200937000
2013-01-284690.004690.004655.004655.004001872500
2013-01-2500
2013-01-244395.004395.004395.004395.00200879000
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-154305.004375.004305.004375.003001298500
2013-01-114305.004305.004235.004235.003001284500
2013-01-104100.004100.004100.004100.00200820000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-253905.003905.003905.003905.00200781000
2012-12-213890.003890.003890.003890.00200778000
2012-12-2000
2012-12-193915.003915.003915.003915.00200783000
2012-12-1800
2012-12-173820.003820.003820.003820.00100382000
2012-12-143855.003855.003855.003855.00100385500
2012-12-133800.003800.003800.003800.003001140000
2012-12-123805.003840.003805.003840.00200764500
2012-12-1100
2012-12-103840.003840.003840.003840.00200768000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-033795.003795.003790.003790.006002274500
2012-11-303765.003765.003765.003765.004001506000
2012-11-293735.003735.003735.003735.003001120500
2012-11-2800
2012-11-273710.003710.003710.003710.004001484000
2012-11-2600
2012-11-223750.003750.003750.003750.00100375000
2012-11-2100
2012-11-203780.003780.003710.003710.0010003745000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-133650.003650.003650.003650.00100365000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-073710.003710.003710.003710.00100371000
2012-11-0600
2012-11-053705.003705.003705.003705.00200741000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-153525.003525.003525.003525.00100352500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-033520.003520.003520.003520.00100352000
2012-10-023570.003570.003570.003570.00100357000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-253725.003725.003725.003725.005001862500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-193740.003740.003740.003740.0010003740000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-093670.003670.003670.003670.00100367000
2012-08-0800
2012-08-0700
2012-08-063625.003625.003625.003625.00100362500
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-273555.003555.003555.003555.00100355500
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-173635.003635.003635.003635.00200727000
2012-07-1300
2012-07-123610.003610.003610.003610.00100361000
2012-07-1100
2012-07-1000
2012-07-093570.003595.003570.003595.00200716500

   ※ 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