[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 
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
2016-02-185497.005519.005440.005458.00262200014367684400
2016-02-175430.005476.005244.005298.00262110013989951300
2016-02-165426.005543.005422.005462.0017600009631055200
2016-02-155298.005542.005292.005498.00312560016994285000
2016-02-125200.005237.005010.005087.00419590021518663100
2016-02-105551.005561.005290.005341.00387370020883740400
2016-02-095697.005724.005590.005596.00300540016921892300
2016-02-085655.005871.005641.005845.00256820014860275300
2016-02-055600.005722.005557.005710.00235690013387054700
2016-02-045838.005847.005639.005698.00337760019238038200
2016-02-035890.005933.005781.005815.00285200016637345900
2016-02-025790.005955.005790.005950.00228160013486703700
2016-02-015838.005852.005786.005845.00240530014017568300
2016-01-295702.005788.005534.005773.00341450019448662800
2016-01-285691.005721.005643.005668.00189330010771157600
2016-01-275668.005714.005621.005695.00189740010764846600
2016-01-265580.005630.005560.005600.00196480011002781300
2016-01-255618.005669.005568.005655.00190430010720357400
2016-01-225460.005580.005383.005556.00327300017933945100
2016-01-215400.005476.005309.005309.00341830018420113500
2016-01-205508.005547.005361.005374.00302500016451364000
2016-01-195542.005587.005477.005530.00199690011035502800
2016-01-185488.005560.005481.005545.00182370010073579500
2016-01-155647.005705.005545.005588.00220010012348414700
2016-01-145609.005609.005471.005559.00298310016501901900
2016-01-135658.005707.005638.005677.00232870013192215900
2016-01-125711.005773.005614.005625.00252420014300001200
2016-01-085782.005926.005721.005787.00329590019169173300
2016-01-075868.005946.005781.005853.00210680012322484200
2016-01-065913.005968.005805.005869.0016336009598633100
2016-01-055871.005910.005827.005853.00175980010323837200
2016-01-046000.006039.005900.005917.00186870011112230800
2015-12-306071.006100.006032.006065.0015553009443146800
2015-12-295940.006098.005933.006093.00215200013014105600
2015-12-285898.005943.005858.005929.0011059006529141700
2015-12-255908.005947.005884.005895.0010341006110926700
2015-12-246012.006047.005846.005860.0016640009826514000
2015-12-225957.005986.005943.005955.0012975007740294100
2015-12-215928.005989.005866.005953.00239740014224773400
2015-12-185925.006158.005907.005981.00439080026351383500
2015-12-175890.005939.005851.005924.00288170017020271700
2015-12-165752.005808.005714.005789.00256340014795186700
2015-12-155745.005777.005645.005646.00199180011325474300
2015-12-145680.005743.005672.005732.00209680011971245800
2015-12-115728.005854.005728.005829.00349490020166581800
2015-12-105759.005779.005714.005749.00282910016266676500
2015-12-095900.005925.005818.005825.00255820014973427900
2015-12-086005.006042.005931.005932.0014350008555933600
2015-12-076000.006046.005978.005997.0013517008127948700
2015-12-045978.005989.005925.005940.00199120011845153600
2015-12-036035.006084.006025.006072.0012401007523271100
2015-12-026033.006086.006023.006031.00204030012329684300
2015-12-015982.006104.005963.006090.00227740013814754400
2015-11-306105.006112.005982.005983.00462800027849013900
2015-11-276225.006250.006161.006174.0013250008200440100
2015-11-266199.006229.006166.006204.00175880010916877800

   ※ 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