[4502 東証1部] 武田薬品工業 日足 時系列データ

[4502 東証1部] 武田薬品工業 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-245345.005358.005311.005349.0017407009299405600
2017-02-235348.005348.005294.005337.0015081008024089000
2017-02-225289.005340.005280.005335.00222830011840255700
2017-02-215260.005277.005246.005266.0016869008871895400
2017-02-205185.005254.005171.005242.0014770007719710300
2017-02-175187.005224.005172.005222.0015470008057725200
2017-02-165215.005238.005192.005217.0017803009284601700
2017-02-155228.005244.005187.005193.0015449008047028600
2017-02-145223.005229.005163.005169.00247930012868911500
2017-02-135171.005235.005169.005223.00276260014391750000
2017-02-105093.005130.005086.005128.00297590015207920100
2017-02-095033.005046.005013.005035.0015535007819670000
2017-02-085015.005046.005011.005030.0013301006687047500
2017-02-075000.005030.004996.005021.00218320010952165300
2017-02-064982.005003.004978.004999.00272930013626572900
2017-02-034870.004926.004856.004913.00249830012260742600
2017-02-024830.004890.004827.004864.00325770015840049500
2017-02-014710.004772.004684.004768.0017699008373963500
2017-01-314760.004779.004724.004724.00222760010569793700
2017-01-304780.004783.004756.004778.0011581005526132200
2017-01-274799.004819.004778.004793.0014256006836659000
2017-01-264755.004788.004736.004778.0016862008048957000
2017-01-254769.004770.004704.004730.0017205008138051200
2017-01-244709.004744.004700.004706.0019520009201562400
2017-01-234693.004737.004664.004707.00290590013681956000
2017-01-204699.004727.004680.004714.0019691009279870600
2017-01-194700.004718.004681.004705.00281370013237895200
2017-01-184760.004765.004705.004709.00247680011694294700
2017-01-174802.004814.004758.004758.0019933009533081400
2017-01-164865.004868.004810.004818.0016857008138020700
2017-01-134840.004877.004839.004875.0020409009918106400
2017-01-124900.004904.004823.004840.00356990017302000200
2017-01-115000.005000.004918.004970.0017875008874068500
2017-01-105014.005050.004963.004966.00326310016330186600
2017-01-064923.004974.004908.004965.00225200011158143300
2017-01-054906.004934.004889.004928.00210300010343774300
2017-01-044888.004912.004867.004890.00236220011549898800
2016-12-304801.004841.004785.004835.0016874008131831200
2016-12-294843.004847.004801.004811.0016843008114053100
2016-12-284870.004870.004843.004849.0011967005808919500
2016-12-274858.004887.004850.004851.0014091006855838100
2016-12-264832.004870.004831.004855.0018145008808111800
2016-12-224800.004827.004794.004827.0019870009566930900
2016-12-214835.004847.004802.004806.0017075008236584500
2016-12-204800.004846.004794.004834.0019866009588659500
2016-12-194800.004836.004799.004820.0018858009092458000
2016-12-164800.004804.004772.004786.00246300011799363100
2016-12-154801.004804.004760.004782.00234970011235032000
2016-12-144848.004858.004775.004801.00253590012203075700
2016-12-134772.004853.004770.004853.00300280014498031600
2016-12-124735.004773.004715.004748.00268440012735101700
2016-12-094590.004711.004580.004696.00453830021079395400
2016-12-084603.004608.004555.004575.00330050015102910800
2016-12-074650.004651.004581.004603.00257800011870682000
2016-12-064638.004653.004623.004645.00241760011217477400
2016-12-054651.004684.004615.004622.0019676009125589800
2016-12-024650.004696.004634.004678.00248230011601261400
2016-12-014725.004725.004657.004670.00306850014401215000
2016-11-304725.004727.004660.004685.00635590029772814600
2016-11-294726.004748.004709.004733.00237890011245808900
2016-11-284689.004750.004672.004742.00217930010292978900
2016-11-254689.004727.004675.004699.0018392008646332200
2016-11-244757.004758.004664.004666.00291660013680974200
2016-11-224660.004745.004660.004738.00238190011250971100
2016-11-214660.004717.004655.004697.0018151008524439700
2016-11-184723.004736.004651.004652.00230080010774377500
2016-11-174691.004725.004681.004718.0015573007334460600
2016-11-164688.004700.004651.004692.0019507009136463200
2016-11-154614.004653.004597.004653.0017461008093225200
2016-11-144651.004651.004585.004595.00228820010550335600
2016-11-114625.004684.004595.004638.00296990013790472900
2016-11-104576.004589.004511.004584.00345320015756995700
2016-11-094491.004544.004321.004356.00453310019994628400
2016-11-084565.004565.004460.004463.00320710014398408100
2016-11-074608.004613.004535.004540.00232140010578736500
2016-11-044621.004621.004532.004558.00256550011697658600
2016-11-024612.004638.004505.004609.00368170016901650600
2016-11-014701.004727.004680.004709.0015092007104073500
2016-10-314765.004774.004671.004700.00392800018506294200
2016-10-284768.004829.004768.004826.00345080016615110100
2016-10-274797.004809.004758.004788.0014282006831823700
2016-10-264735.004806.004733.004804.0020410009765176300
2016-10-254765.004770.004730.004743.00224710010667511300
2016-10-244780.004794.004762.004768.0013885006629642600
2016-10-214829.004829.004777.004780.0012824006152153300
2016-10-204790.004815.004782.004809.0017455008378293700
2016-10-194813.004828.004795.004803.0018294008794183100
2016-10-184803.004827.004789.004819.0016117007749499800
2016-10-174783.004830.004761.004828.0015519007464327500
2016-10-144850.004863.004776.004793.00227490010942196900
2016-10-134830.004858.004819.004855.0016790008130637000
2016-10-124855.004881.004838.004851.0018750009102388700
2016-10-114884.004942.004870.004904.00204530010022174900
2016-10-074860.004877.004831.004867.0015405007487086300
2016-10-064854.004859.004831.004850.0015460007496580000
2016-10-054860.004865.004821.004850.0015260007393981400
2016-10-044841.004857.004803.004851.0016430007954314700
2016-10-034852.004875.004824.004827.00227600011026723700
2016-09-304797.004860.004714.004823.00267350012864666800
2016-09-294857.004872.004825.004845.0019993009697729500
2016-09-284790.004860.004788.004858.00293980014193707200
2016-09-274831.004897.004824.004896.00395730019247047200
2016-09-264813.004844.004813.004841.00266520012887021800
2016-09-234770.004810.004745.004805.00242340011614760100
2016-09-214691.004775.004629.004764.00307710014521333400
2016-09-204562.004678.004561.004644.0020813009649104800
2016-09-164579.004608.004557.004597.0019441008915182800
2016-09-154605.004624.004560.004565.0020842009539653600
2016-09-144713.004724.004628.004640.00250430011683490700
2016-09-134700.004744.004689.004713.0015322007223385400
2016-09-124680.004685.004648.004668.0019994009328089700
2016-09-094700.004730.004695.004710.00290080013657075700
2016-09-084690.004690.004639.004680.0017985008397483900
2016-09-074724.004727.004679.004708.0017843008382075100
2016-09-064733.004757.004727.004734.0014583006908234800
2016-09-054758.004771.004723.004756.0015479007349982300
2016-09-024680.004715.004668.004710.0017472008212197100
2016-09-014601.004675.004581.004664.0021047009768036300
2016-08-314598.004599.004555.004560.0017515008004237900
2016-08-304559.004584.004550.004552.0011664005320618300
2016-08-294579.004592.004526.004561.0014778006735069300
2016-08-264530.004536.004489.004489.0019589008820118000
2016-08-254550.004566.004530.004541.0016669007574456500
2016-08-244516.004573.004516.004563.0015198006917272300
2016-08-234543.004583.004526.004541.0017816008106650200
2016-08-224525.004569.004525.004545.0013383006079473400
2016-08-194548.004579.004516.004530.0016805007627375600
2016-08-184646.004650.004540.004540.00243760011154597400
2016-08-174650.004702.004640.004690.0014642006846273900
2016-08-164717.004724.004651.004652.0019261009009479000
2016-08-154785.004785.004711.004717.0015263007227188700
2016-08-124785.004808.004774.004808.00258990012412120300
2016-08-104735.004772.004720.004764.0018592008836014400
2016-08-094750.004783.004726.004765.0020789009895753400
2016-08-084670.004699.004653.004694.0014151006623374600
2016-08-054691.004710.004611.004629.00223200010349728700
2016-08-044724.004750.004658.004734.00254110011974642100
2016-08-034700.004767.004693.004722.00231800010984244400
2016-08-024780.004818.004769.004778.00246970011835602700
2016-08-014623.004804.004605.004800.00458630021779936600
2016-07-294550.004594.004492.004588.00314190014321222900
2016-07-284552.004564.004516.004533.0020593009334924300
2016-07-274535.004580.004524.004548.00236100010746221100
2016-07-264565.004565.004496.004513.00245860011114079000
2016-07-254514.004585.004497.004566.00266100012116056800
2016-07-224476.004512.004424.004458.0021240009464226600
2016-07-214516.004538.004496.004512.0021273009599196900
2016-07-204465.004480.004437.004480.0018663008338685800
2016-07-194403.004464.004370.004464.0021751009621202800
2016-07-154425.004425.004361.004375.00250410010973314000
2016-07-144397.004447.004385.004427.00227550010072542100
2016-07-134480.004480.004367.004377.00300940013254434900
2016-07-124444.004488.004415.004426.00234780010458104600
2016-07-114365.004430.004361.004383.0020543009029567300
2016-07-084440.004443.004253.004253.00308930013357221300
2016-07-074372.004442.004370.004398.0016208007136436600
2016-07-064419.004427.004344.004384.00246970010812608200
2016-07-054469.004502.004455.004469.0014358006423497000
2016-07-044419.004510.004417.004482.0015387006891395800
2016-07-014426.004442.004389.004438.0020523009082433800
2016-06-304500.004505.004424.004424.00261530011634210900
2016-06-294343.004470.004340.004440.00240560010658887300
2016-06-284206.004386.004206.004343.00248980010773295600
2016-06-274177.004358.004177.004346.00333100014338631500
2016-06-244447.004475.004098.004132.00460130019508531300
2016-06-234412.004459.004392.004446.0016702007401903700
2016-06-224453.004479.004412.004412.0020053008892250200
2016-06-214427.004494.004399.004481.0020034008939687400
2016-06-204377.004465.004375.004445.00271330012032895300
2016-06-174340.004389.004315.004317.00369100016017048500
2016-06-164404.004430.004259.004270.00299840012953522500
2016-06-154388.004462.004381.004426.00235910010442336600
2016-06-144430.004472.004392.004401.00318490014058489400
2016-06-134500.004516.004449.004449.00282110012640358800
2016-06-104556.004568.004513.004553.00395590017980283300
2016-06-094567.004596.004555.004569.0019672008996007300
2016-06-084582.004620.004572.004615.0020051009227799400
2016-06-074576.004604.004553.004594.0021283009755143400
2016-06-064517.004611.004513.004610.00251700011502468200
2016-06-034615.004636.004594.004627.00233720010787903800
2016-06-024650.004662.004550.004574.00394520018105272000
2016-06-014755.004755.004662.004675.00585670027526523900
2016-05-314810.004840.004794.004797.00901760043335280400
2016-05-304750.004827.004742.004819.00272970013084566700
2016-05-274800.004857.004788.004797.00255550012306724900
2016-05-264771.004844.004747.004791.00330340015865221200
2016-05-254770.004779.004704.004707.00256590012113006900
2016-05-244722.004749.004704.004713.00300220014178111100
2016-05-234690.004739.004683.004731.00337500015916358500
2016-05-204700.004722.004682.004690.00278810013091254900
2016-05-194723.004768.004700.004711.00283820013404388700
2016-05-184792.004798.004709.004734.00369050017515503900
2016-05-174785.004804.004753.004796.00322040015422728900
2016-05-164864.004866.004770.004787.00418370020125913600
2016-05-135039.005039.004872.004872.00525570025939083600
2016-05-125010.005020.004981.005011.00299430014973704400
2016-05-115100.005137.005020.005030.00549240027782586800
2016-05-105207.005305.005186.005289.0017680009305169400
2016-05-095164.005236.005145.005207.0016740008707564200
2016-05-065100.005150.005072.005131.00236500012091132300
2016-05-025010.005113.005010.005104.00232190011758926100
2016-04-285497.005497.005200.005262.00245660013093285100
2016-04-275500.005520.005381.005426.00201200010932469100
2016-04-265440.005499.005430.005499.0011087006069304700
2016-04-255525.005527.005461.005478.0011510006315043800
2016-04-225422.005515.005406.005515.00198640010873453000
2016-04-215440.005470.005390.005470.00286680015615104200
2016-04-205350.005392.005315.005369.00216680011614366400
2016-04-195353.005356.005290.005321.00251080013354455600
2016-04-185240.005288.005222.005256.00258140013569573500
2016-04-155360.005447.005350.005427.00285340015463608600
2016-04-145301.005420.005272.005420.00338620018197456600
2016-04-135211.005256.005166.005233.0017574009186800400
2016-04-125129.005198.005112.005156.0015385007935836900
2016-04-115095.005129.005052.005105.0018065009198604900
2016-04-085083.005206.005036.005155.00274600014081698000
2016-04-075066.005166.005056.005155.00218820011230236600
2016-04-065017.005103.005004.005067.00298720015124594900
2016-04-055021.005056.004972.004988.00286780014355611600
2016-04-044970.005063.004950.005017.0018213009132060000
2016-04-015123.005146.004952.004967.00415920020815433200
2016-03-315238.005240.005132.005136.00322400016667769300
2016-03-305313.005318.005220.005225.00242130012709344200
2016-03-295401.005407.005319.005337.00263110014089104300
2016-03-285446.005494.005441.005488.00231100012648653000
2016-03-255433.005447.005401.005427.0015124008210860800
2016-03-245379.005438.005370.005399.0017639009539764700
2016-03-235412.005473.005354.005378.00190770010296440300
2016-03-225347.005422.005301.005394.00273260014692766100
2016-03-185351.005381.005240.005261.00390300020610754400
2016-03-175434.005465.005362.005399.00208940011311444000
2016-03-165413.005458.005393.005398.0017952009719176100
2016-03-155473.005479.005423.005451.0016059008752333100
2016-03-145500.005512.005460.005471.0016365008979625500
2016-03-115395.005482.005360.005444.00415130022458769500
2016-03-105409.005475.005379.005460.0017075009303863900
2016-03-095424.005435.005316.005362.00237180012708546000
2016-03-085500.005500.005395.005447.00199080010839079000
2016-03-075470.005500.005441.005484.00187560010271825600
2016-03-045501.005534.005446.005520.00228770012562980500
2016-03-035521.005556.005480.005556.00191210010568132500
2016-03-025478.005587.005460.005564.00253900014055761500
2016-03-015362.005416.005341.005381.0017067009171666300
2016-02-295522.005522.005371.005371.00286670015523900800
2016-02-265452.005531.005433.005454.00192390010538447000
2016-02-255388.005442.005357.005415.00186520010080542300
2016-02-245303.005406.005281.005358.00220980011814055500
2016-02-235454.005465.005335.005338.00213820011505722000
2016-02-225344.005455.005319.005417.0016614008996881200
2016-02-195430.005471.005344.005381.00221230011933869200

   ※ 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