[4506 東証1部] 大日本住友製薬 日足 時系列データ

[4506 東証1部] 大日本住友製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221424.001434.001422.001428.00678000967983500
2017-08-211458.001465.001428.001431.0012957001867380900
2017-08-181454.001454.001440.001452.0011416001654549000
2017-08-171467.001470.001450.001467.0012198001784630400
2017-08-161437.001474.001427.001467.0013499001969070900
2017-08-151427.001450.001419.001439.0012690001825507800
2017-08-141406.001415.001397.001412.0015014002113933500
2017-08-101434.001441.001416.001422.0012232001743704900
2017-08-091450.001451.001430.001435.0016875002427625700
2017-08-081479.001479.001458.001461.0013305001948837200
2017-08-071480.001491.001471.001474.009665001427524400
2017-08-041490.001492.001469.001476.0011306001667220000
2017-08-031502.001504.001486.001495.0013443002009434200
2017-08-021456.001507.001456.001502.0024286003607137600
2017-08-011526.001528.001451.001454.0045917006750680800
2017-07-311544.001561.001521.001548.0043413006707142200
2017-07-281479.001501.001477.001488.0012042001791984500
2017-07-271477.001489.001474.001474.0010056001488592100
2017-07-261479.001482.001470.001477.0010495001547776800
2017-07-251486.001495.001477.001480.0011402001692931500
2017-07-241490.001495.001473.001478.0012481001848223500
2017-07-211520.001521.001501.001506.0010448001573528200
2017-07-201521.001531.001518.001523.009917001512481800
2017-07-191506.001521.001505.001521.009618001458580000
2017-07-181521.001522.001502.001506.0011836001785054300
2017-07-141523.001526.001513.001520.0010844001648815000
2017-07-131528.001529.001515.001515.007962001209595600
2017-07-121520.001526.001515.001519.0011974001820308100
2017-07-111514.001534.001514.001534.0011270001721998600
2017-07-101528.001532.001510.001519.0014409002187973400
2017-07-071525.001530.001516.001519.0017393002646082800
2017-07-061548.001549.001538.001541.0011725001808368900
2017-07-051560.001561.001543.001548.009962001543562600
2017-07-041560.001572.001554.001560.0011206001749602000
2017-07-031533.001565.001533.001561.0017943002789382000
2017-06-301533.001537.001525.001533.0013398002051153300
2017-06-291550.001557.001537.001543.0015562002400203900
2017-06-281534.001561.001532.001554.0021997003413240700
2017-06-271576.001576.001546.001549.0034827005419572500
2017-06-261670.001676.001596.001598.0043138006995254200
2017-06-231709.001712.001692.001702.009690001649653300
2017-06-221706.001711.001692.001697.008206001393295200
2017-06-211709.001710.001683.001698.0010928001856456500
2017-06-201719.001731.001711.001711.008998001545560200
2017-06-191719.001726.001710.001713.006843001173536900
2017-06-161710.001720.001704.001715.0013211002264480200
2017-06-151699.001709.001686.001694.007984001355170800
2017-06-141683.001706.001681.001697.008803001493895200
2017-06-131670.001686.001667.001686.007150001202177400
2017-06-121661.001679.001660.001678.008225001376851200
2017-06-091658.001668.001653.001658.0013895002305294800
2017-06-081662.001664.001656.001658.008429001398941900
2017-06-071697.001698.001657.001662.0020461003406301300
2017-06-061732.001732.001702.001704.0011307001936439500
2017-06-051720.001756.001715.001750.0011668002033647000
2017-06-021696.001724.001691.001715.0014089002413009900
2017-06-011704.001714.001696.001698.0015505002638050700
2017-05-311671.001695.001671.001690.0014026002369414700
2017-05-301681.001687.001666.001680.0010681001791394500
2017-05-291718.001725.001673.001673.0015785002668613600
2017-05-261746.001755.001738.001744.0011919002080722200
2017-05-251719.001747.001718.001741.0011544002005030700
2017-05-241740.001745.001715.001720.0014728002541958300
2017-05-231730.001746.001723.001725.009975001725912700
2017-05-221733.001736.001722.001731.008040001389293500
2017-05-191739.001741.001730.001736.0010017001738586800
2017-05-181744.001756.001729.001746.0012316002143590200
2017-05-171798.001802.001748.001751.0018251003218349700
2017-05-161830.001838.001811.001817.0010530001914676000
2017-05-151838.001853.001823.001827.009174001683134900
2017-05-121862.001874.001837.001839.0017682003273697100
2017-05-111859.001860.001820.001849.0012522002311005600
2017-05-101874.001874.001839.001856.0013775002554073400
2017-05-091863.001898.001860.001888.0013236002495598900
2017-05-081815.001864.001799.001856.0018301003373281300
2017-05-021806.001818.001798.001814.007518001362610400
2017-05-011814.001815.001788.001808.006858001235707800
2017-04-281829.001829.001813.001828.0010133001847691400
2017-04-271808.001824.001808.001818.008445001535486900
2017-04-261815.001830.001804.001819.0012976002358783900
2017-04-251803.001819.001795.001812.009966001803468900
2017-04-241812.001817.001795.001808.0011497002075669200
2017-04-211794.001796.001776.001795.0010382001857347700
2017-04-201788.001794.001762.001771.0011330002012306200
2017-04-191780.001807.001773.001789.0012483002236778600
2017-04-181780.001789.001773.001784.009684001725975300
2017-04-171748.001784.001747.001781.009895001755911600
2017-04-141827.001830.001758.001764.0012085002170164000
2017-04-131781.001793.001777.001787.0011601002071323900
2017-04-121786.001795.001772.001793.0011742002097701900
2017-04-111787.001805.001783.001805.0010964001972272500
2017-04-101814.001817.001789.001800.0010090001817294200
2017-04-071812.001825.001791.001800.0014694002649977500
2017-04-061828.001838.001793.001798.0013603002460689600
2017-04-051838.001848.001827.001837.009184001688343000
2017-04-041836.001849.001823.001836.0017501003212467700
2017-04-031856.001873.001834.001863.0015127002809390700
2017-03-311902.001903.001838.001838.0014776002746456200
2017-03-301920.001928.001908.001909.0011888002280532100
2017-03-291923.001931.001915.001925.0011422002196643100
2017-03-281907.001933.001904.001929.0012461002396558200
2017-03-271898.001905.001887.001889.0012836002432732700
2017-03-241880.001915.001877.001911.0011815002249396800
2017-03-231895.001896.001873.001881.0011108002091218500
2017-03-221930.001940.001898.001901.0012455002382727700
2017-03-211953.001966.001950.001954.008159001596456400
2017-03-172002.002005.001975.001977.0011157002212438100
2017-03-162023.002038.002016.002022.009308001886543900
2017-03-152046.002063.002035.002059.006855001407751700
2017-03-142037.002057.002037.002053.005275001082164600
2017-03-132035.002057.002031.002040.006174001262238200
2017-03-102001.002052.001999.002046.0016856003414408000
2017-03-091994.001998.001975.001979.006832001354269900
2017-03-082009.002009.001974.001976.0010027001988610300
2017-03-072013.002023.001993.002015.0011445002303324400
2017-03-062046.002046.002005.002013.0010726002166109100
2017-03-032051.002069.002041.002048.0011340002328597900
2017-03-022014.002063.002014.002058.0015815003243325400
2017-03-012005.002005.001968.001990.0013139002609251500
2017-02-281997.002008.001982.001983.0010380002068544100
2017-02-271989.002000.001965.001992.006603001312631400
2017-02-241977.002005.001975.001997.008301001655240100
2017-02-231985.001994.001970.001993.006009001192693200
2017-02-221976.001989.001955.001983.008024001586215400
2017-02-211973.001985.001968.001972.006961001374942500
2017-02-201972.001976.001961.001967.00445600877087800
2017-02-171967.002004.001962.001991.007772001542192500
2017-02-161987.002004.001978.001985.0010987002187536900
2017-02-151970.001989.001967.001981.009611001902518800
2017-02-141978.001986.001938.001941.0010449002042046800
2017-02-131995.002001.001980.001992.0010704002131456900
2017-02-101989.001989.001967.001980.0010108002000869200
2017-02-091939.001955.001931.001953.009312001813559700
2017-02-081922.001947.001920.001944.008707001688927200
2017-02-071907.001937.001903.001934.0010336001990778600
2017-02-061920.001925.001906.001915.0010590002027194300
2017-02-031909.001916.001891.001908.0010319001967820600
2017-02-021894.001910.001887.001896.0013883002635200200
2017-02-011895.001908.001874.001907.0017667003348421100
2017-01-311907.001921.001904.001904.0017633003368028300
2017-01-301949.001949.001913.001915.0016993003265498600
2017-01-272000.002003.001944.001954.0018070003546264300
2017-01-262002.002012.001986.002011.0016500003309264300
2017-01-251973.001992.001970.001992.0010135002010720100
2017-01-242014.002035.001976.001982.0010832002153417800
2017-01-232002.002029.001987.002012.0014128002842286600
2017-01-202021.002028.001997.002024.0012898002602991700
2017-01-192040.002047.002019.002041.0012411002527549000
2017-01-182044.002046.002021.002034.0013666002783017700
2017-01-172100.002102.002051.002053.009650001994634100
2017-01-162089.002096.002076.002088.007006001462993700
2017-01-132063.002100.002053.002098.0013682002841795100
2017-01-122086.002091.002053.002063.0011912002462513500
2017-01-112104.002134.002087.002116.0011211002371837700
2017-01-102091.002123.002083.002105.0019796004172161300
2017-01-062080.002080.002051.002072.0015807003267184000
2017-01-052053.002084.002032.002082.0013313002750997600
2017-01-042020.002065.002019.002055.0012670002593767200
2016-12-301975.002019.001975.002010.007201001443982800
2016-12-292000.002018.001980.001988.006673001330768300
2016-12-281993.002005.001976.002001.006297001257758700
2016-12-271989.002009.001983.001984.007409001475996500
2016-12-261965.001996.001960.001989.005861001162119000
2016-12-221961.001969.001948.001958.007409001451169500
2016-12-211973.001982.001955.001967.009772001924121800
2016-12-201936.001980.001936.001974.0013024002558846200
2016-12-191920.001949.001915.001947.008110001573846100
2016-12-161909.001926.001899.001920.0012315002360955800
2016-12-151901.001922.001883.001911.009415001797356200
2016-12-141920.001937.001906.001915.0010606002033699600
2016-12-131835.001916.001832.001913.0013780002602521300
2016-12-121809.001837.001794.001831.0012540002284378700
2016-12-091736.001787.001724.001781.0023071004048810900
2016-12-081780.001781.001741.001746.0018853003297718400
2016-12-071852.001852.001816.001817.009250001687681000
2016-12-061867.001884.001836.001852.0017352003213967500
2016-12-051850.001861.001840.001847.008527001575209600
2016-12-021834.001851.001822.001850.009508001751768900
2016-12-011883.001885.001838.001849.0014065002619509700
2016-11-301850.001869.001843.001869.0012527002333038400
2016-11-291850.001872.001840.001862.0011808002197049500
2016-11-281819.001849.001811.001847.006828001254844100
2016-11-251810.001833.001800.001831.007332001338941200
2016-11-241860.001860.001819.001821.009217001687002400
2016-11-221866.001868.001846.001867.009489001766464200
2016-11-211858.001867.001851.001863.0012806002382941400
2016-11-181857.001874.001842.001862.0015774002935715500
2016-11-171831.001866.001830.001861.0011447002122558100
2016-11-161844.001862.001832.001854.0011699002164977400
2016-11-151807.001833.001797.001829.008912001621574400
2016-11-141807.001825.001792.001814.0011535002093215400
2016-11-111811.001821.001781.001789.0018208003274302100
2016-11-101762.001799.001739.001795.0021268003779247200
2016-11-091717.001735.001635.001652.0018791003140050400
2016-11-081719.001721.001695.001697.009227001571467800
2016-11-071727.001732.001705.001716.0011577001986234400
2016-11-041717.001728.001695.001710.0010491001790860800
2016-11-021746.001748.001717.001734.0011232001948193500
2016-11-011802.001815.001747.001754.0019618003464269500
2016-10-311790.001823.001781.001821.0014574002638349700
2016-10-281811.001849.001811.001814.0022863004165168100
2016-10-271875.001880.001861.001870.006085001137599500
2016-10-261869.001883.001859.001875.009350001753274100
2016-10-251878.001887.001862.001869.0010019001873665200
2016-10-241880.001899.001870.001878.0010862002042251100
2016-10-211889.001890.001856.001862.009846001838173500
2016-10-201887.001896.001868.001874.0010661001998764600
2016-10-191885.001913.001885.001900.007666001456953400
2016-10-181886.001905.001884.001895.0010801002044529400
2016-10-171904.001913.001885.001900.007530001429225200
2016-10-141921.001932.001904.001905.0012053002308496500
2016-10-131906.001934.001897.001929.009356001796605000
2016-10-121909.001928.001905.001910.009943001902986700
2016-10-111897.001942.001897.001939.0014241002742600300
2016-10-071876.001894.001868.001873.0015631002937307000
2016-10-061870.001915.001846.001905.0020209003827464200
2016-10-051983.001983.001937.001948.0011474002239162500
2016-10-041990.001992.001964.001980.0011824002340477800
2016-10-031960.001989.001954.001979.0012512002469238700
2016-09-301921.001959.001911.001947.0010957002129016700
2016-09-291951.001967.001932.001960.0012683002479196700
2016-09-281956.001968.001919.001939.0017934003475892700
2016-09-272028.002028.001940.001960.0040434007979742600
2016-09-261875.001887.001863.001868.008927001674017600
2016-09-231864.001897.001848.001882.0013722002577953400
2016-09-211831.001867.001814.001854.0021088003888478000
2016-09-201791.001803.001771.001791.0011303002022783400
2016-09-161787.001791.001756.001789.0010690001904514000
2016-09-151790.001797.001774.001782.0011776002099401600
2016-09-141769.001817.001765.001791.0012412002230252400
2016-09-131740.001785.001735.001778.009857001744514600
2016-09-121708.001750.001699.001739.008666001505199200
2016-09-091757.001757.001704.001729.0019302003355213900
2016-09-081766.001770.001742.001757.009658001697624800
2016-09-071740.001757.001720.001753.008147001423405500
2016-09-061697.001754.001697.001746.0010521001830498900
2016-09-051722.001726.001688.001704.009987001697654500
2016-09-021741.001749.001711.001719.0011112001911873900
2016-09-011710.001749.001697.001733.0014390002484938800
2016-08-311750.001760.001709.001732.0011470001983988300
2016-08-301751.001762.001738.001749.007827001368844100
2016-08-291765.001774.001744.001757.009503001671851200
2016-08-261742.001761.001696.001723.0016485002846259500
2016-08-251790.001795.001762.001764.0014815002626791300
2016-08-241774.001799.001759.001790.0011095001975543100
2016-08-231763.001803.001763.001787.0012519002232666700
2016-08-221761.001775.001744.001772.007457001315924600
2016-08-191758.001772.001730.001757.0011398001997118900
2016-08-181769.001773.001725.001726.0013741002391068500
2016-08-171799.001808.001769.001787.0011435002040306700

   ※ 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