[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 
2017-12-116179.006190.006132.006180.0013533008345541800
2017-12-086177.006228.006125.006161.00350820021643778600
2017-12-076094.006160.006090.006127.00202310012383994600
2017-12-066119.006131.006045.006063.00202170012295257100
2017-12-056122.006174.006109.006150.0014447008874627100
2017-12-046202.006241.006161.006169.0013905008601361700
2017-12-016215.006225.006137.006176.0014331008851393900
2017-11-306173.006199.006107.006184.00220820013615359500
2017-11-296200.006224.006133.006149.0013771008476232800
2017-11-286163.006196.006140.006162.0013316008206261900
2017-11-276165.006192.006138.006151.0011230006916780500
2017-11-246155.006193.006120.006183.0013747008475717200
2017-11-226210.006228.006152.006155.0014944009241010400
2017-11-216209.006247.006174.006179.00171900010655153000
2017-11-206209.006238.006171.006189.0015386009538440000
2017-11-176255.006259.006179.006210.00209640013035192700
2017-11-166109.006206.006105.006196.00192530011870084700
2017-11-156374.006413.006184.006185.00285040017806494300
2017-11-146399.006417.006366.006393.00174780011176977900
2017-11-136400.006458.006394.006419.00195090012542026800
2017-11-106352.006422.006313.006412.00259310016539051400
2017-11-096422.006463.006288.006369.00302040019325147200
2017-11-086420.006420.006372.006413.00298790019133451700
2017-11-076400.006441.006395.006433.00283440018207866100
2017-11-066460.006464.006408.006409.00162720010462251500
2017-11-026440.006460.006348.006453.00248040015951666000
2017-11-016401.006447.006397.006431.0015445009920034700
2017-10-316368.006404.006311.006395.00240510015345939500
2017-10-306374.006399.006353.006399.00389710024905396100
2017-10-276350.006388.006317.006388.00192060012233447000
2017-10-266300.006334.006293.006328.0015378009721364700
2017-10-256350.006353.006281.006299.00201950012750081700
2017-10-246322.006342.006311.006337.0014319009061182500
2017-10-236360.006382.006314.006322.00174520011050805200
2017-10-206330.006347.006302.006326.00174570011034593800
2017-10-196328.006362.006311.006335.00201690012765293700
2017-10-186261.006322.006242.006304.00274800017303514700
2017-10-176231.006277.006214.006261.00239700014983757000
2017-10-166150.006243.006142.006212.00227210014112397600
2017-10-136150.006160.006082.006140.00237120014541816900
2017-10-126167.006176.006130.006145.00170300010477539100
2017-10-116145.006159.006122.006148.0013794008465507900
2017-10-106170.006179.006106.006147.00241080014787432200
2017-10-066250.006251.006176.006185.00209220012970168300
2017-10-056280.006288.006235.006246.00225390014093149200
2017-10-046245.006286.006232.006251.00259800016240755800
2017-10-036161.006225.006156.006219.00252440015662093900
2017-10-026214.006227.006128.006139.00218930013479798100
2017-09-296120.006214.006080.006214.00327830020292191400
2017-09-286106.006123.006081.006113.00200400012230791800
2017-09-276100.006150.006075.006092.00275650016836928700
2017-09-266185.006200.006138.006156.00215130013260744400
2017-09-256101.006187.006100.006181.00198050012191229500
2017-09-226089.006113.006071.006090.00362600022084832400
2017-09-216158.006189.006090.006091.00339330020754060400
2017-09-206131.006161.006096.006106.00236060014443110400
2017-09-196140.006199.006131.006191.00199730012321221800
2017-09-156140.006164.006112.006115.00235580014433684300
2017-09-146157.006174.006114.006139.00177540010898356000
2017-09-136150.006165.006121.006130.0010910006696396300
2017-09-126150.006150.006099.006140.0016065009845559700
2017-09-116077.006138.006068.006129.00180930011069606900
2017-09-086063.006076.005973.006017.00310340018748206800
2017-09-075974.006018.005947.005963.0012201007290995800
2017-09-065959.005975.005931.005948.0012762007590983800
2017-09-055990.006005.005964.005988.0013935008339219400
2017-09-046025.006039.005973.005981.0013001007789316600
2017-09-016090.006112.006032.006062.0013348008100574300
2017-08-316030.006095.006023.006077.00197820011995543700
2017-08-306000.006063.005990.006019.00249960015066252300
2017-08-295903.005976.005899.005974.0015854009427253900
2017-08-285908.005940.005905.005934.0011543006843546200
2017-08-255909.005919.005887.005891.008687005124654000
2017-08-245910.005920.005883.005895.0013916008214731100
2017-08-235898.005923.005870.005892.0013921008204957400
2017-08-225894.005898.005824.005848.0014873008704336100
2017-08-215900.005928.005884.005893.0014757008703999300
2017-08-185883.005903.005862.005887.0015159008919382200
2017-08-175958.005969.005914.005930.0010010005940180800
2017-08-165987.005987.005955.005974.0012957007738753500
2017-08-155956.005989.005943.005971.00200040011946943200
2017-08-145962.005976.005888.005917.00228270013498530700
2017-08-105932.005986.005924.005985.00253140015108495500
2017-08-095947.005976.005866.005896.00241550014255603800
2017-08-086010.006025.005935.005957.00174530010417689800
2017-08-076000.006030.005965.005975.00210320012599402700
2017-08-045949.005976.005946.005974.00169370010104407500
2017-08-035900.005951.005895.005950.00214160012708821700
2017-08-025897.005930.005891.005900.00171700010150350100
2017-08-015830.005899.005829.005897.00265100015591674600
2017-07-315750.005855.005729.005832.00462570026850347900
2017-07-285629.005649.005621.005640.00266150014998914600
2017-07-275636.005678.005620.005629.00257180014515865100
2017-07-265638.005643.005612.005640.0014659008256692400
2017-07-255700.005704.005643.005648.0013082007405107300
2017-07-245729.005737.005674.005682.0013812007858836900
2017-07-215751.005757.005718.005745.0011373006527477000
2017-07-205757.005805.005734.005766.0012816007402324500
2017-07-195750.005761.005692.005751.0014827008503428900
2017-07-185800.005844.005745.005763.00371720021535744900
2017-07-145743.005746.005671.005681.0016785009565049000
2017-07-135710.005732.005703.005716.009295005314244100
2017-07-125683.005710.005668.005681.008818005012760800
2017-07-115698.005714.005668.005706.009768005568686500
2017-07-105702.005711.005666.005694.0012276006988814400
2017-07-075641.005673.005630.005637.00177270010002521300
2017-07-065656.005712.005656.005697.0016369009315510800
2017-07-055685.005689.005615.005647.0011169006299684800
2017-07-045729.005735.005662.005682.0013058007424805900
2017-07-035718.005729.005683.005704.0010618006059397800
2017-06-305683.005717.005662.005709.00193810011032062700
2017-06-295784.005793.005756.005761.0014526008385800800
2017-06-285800.005806.005755.005765.0015886009175551900
2017-06-275789.005813.005770.005812.00173860010077249500
2017-06-265750.005793.005749.005784.0012475007213675900
2017-06-235761.005769.005711.005753.0013901007984141700
2017-06-225726.005774.005722.005764.00232080013366880000
2017-06-215675.005695.005651.005693.0016920009614771400
2017-06-205720.005726.005666.005666.00191250010884657400
2017-06-195643.005705.005643.005681.0011246006389644800
2017-06-165631.005659.005604.005639.00213950012062746000
2017-06-155575.005632.005575.005609.0011263006314480500
2017-06-145601.005622.005585.005586.0011537006459184700
2017-06-135622.005642.005599.005601.0010894006112599200
2017-06-125548.005626.005544.005601.0014622008187771100
2017-06-095630.005635.005544.005554.00316360017678817400
2017-06-085651.005678.005628.005630.00229710012967279000
2017-06-075671.005675.005589.005629.00276600015550445200
2017-06-065776.005792.005670.005678.00258220014730671900
2017-06-055769.005819.005733.005806.00214890012443589400
2017-06-025750.005795.005699.005781.00346970019963426100
2017-06-015707.005746.005668.005735.00345460019752404600
2017-05-315738.005743.005694.005707.00305940017474419900
2017-05-305782.005793.005732.005754.0014899008574529200
2017-05-295774.005803.005762.005791.0011678006762552300
2017-05-265802.005828.005757.005767.00182390010548946100
2017-05-255820.005831.005795.005800.00209660012178825300
2017-05-245815.005856.005773.005791.00242660014097208300
2017-05-235738.005804.005737.005787.00237490013743520500
2017-05-225744.005748.005704.005733.0017297009906773200
2017-05-195727.005768.005710.005710.00236400013539172500
2017-05-185800.005815.005702.005757.00375480021619722200
2017-05-175634.005746.005624.005740.00378100021617090400
2017-05-165603.005642.005601.005624.00185680010436475700
2017-05-155562.005657.005541.005653.00197470011118374300
2017-05-125623.005652.005580.005619.00287600016159118600
2017-05-115550.005633.005522.005623.00411170023016853100
2017-05-105499.005505.005461.005489.00196040010745121500
2017-05-095485.005510.005467.005510.00254080013953015500
2017-05-085400.005500.005399.005496.00315540017270726700
2017-05-025363.005391.005351.005376.0015383008267965800
2017-05-015342.005349.005291.005349.0011510006133494000
2017-04-285350.005364.005319.005342.0015014008022401300
2017-04-275319.005358.005315.005327.0016412008756946700
2017-04-265335.005357.005299.005323.00188080010019297000
2017-04-255321.005343.005296.005334.0015808008416480100
2017-04-245327.005348.005303.005318.0017403009262571100
2017-04-215263.005294.005241.005284.00204410010788489000
2017-04-205285.005300.005214.005214.00192420010089450500
2017-04-195222.005343.005206.005308.00375390019921482300
2017-04-185182.005206.005169.005195.0010748005580250600
2017-04-175115.005190.005115.005187.009760005043061700
2017-04-145212.005223.005117.005138.0018616009624330900
2017-04-135250.005250.005177.005186.0017191008938399300
2017-04-125211.005255.005182.005250.00260310013622611500
2017-04-115239.005262.005219.005253.0016767008786281500
2017-04-105276.005280.005234.005266.0015350008072862200
2017-04-075240.005262.005185.005230.00242380012682525700
2017-04-065285.005292.005163.005188.00202310010542759900
2017-04-055283.005310.005265.005291.00197800010457955300
2017-04-045240.005283.005227.005272.00197050010361598200
2017-04-035228.005272.005209.005249.00224260011761258100
2017-03-315319.005320.005229.005229.00345410018205252700
2017-03-305172.005345.005169.005344.00526020027849262800
2017-03-295177.005179.005123.005139.00242290012465910400
2017-03-285250.005303.005237.005267.00252020013266628500
2017-03-275218.005245.005181.005195.00214790011173402900
2017-03-245236.005268.005209.005262.0017925009410568300
2017-03-235201.005244.005171.005239.0014112007361994800
2017-03-225265.005276.005222.005222.00196970010325440200
2017-03-215300.005335.005295.005315.0014848007886989000
2017-03-175296.005327.005265.005313.00244350012968446700
2017-03-165326.005345.005303.005314.00256040013630270300
2017-03-155350.005375.005314.005365.0017702009466616800
2017-03-145390.005410.005350.005360.00205360011030498300
2017-03-135300.005349.005287.005344.0013550007225366600
2017-03-105281.005315.005269.005298.00256380013563100600
2017-03-095250.005264.005208.005226.0013500007053416700
2017-03-085240.005240.005208.005222.0014368007502704700
2017-03-075264.005276.005246.005264.0015400008105085400
2017-03-065260.005286.005250.005272.0010523005542868800
2017-03-035282.005302.005246.005267.0017273009100312200
2017-03-025355.005365.005289.005293.00215820011472333100
2017-03-015240.005324.005240.005314.00199170010543456300
2017-02-285325.005329.005222.005222.00255750013457128300
2017-02-275323.005336.005284.005325.0017631009376031900
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

   ※ 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。 

Twitter