[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 
2017-12-181650.001671.001641.001667.008510001413589600
2017-12-151646.001650.001629.001636.008974001469886400
2017-12-141645.001661.001645.001653.007630001261633100
2017-12-131639.001662.001637.001654.008029001328167200
2017-12-121621.001643.001618.001638.007864001285744600
2017-12-111623.001634.001616.001622.0013779002238416600
2017-12-081588.001610.001588.001610.0021245003394561800
2017-12-071565.001573.001558.001572.0018579002913074900
2017-12-061603.001604.001560.001561.0016100002532461900
2017-12-051631.001631.001611.001613.008271001337715800
2017-12-041655.001663.001631.001633.009269001520425000
2017-12-011646.001654.001629.001649.0020396003352725900
2017-11-301623.001634.001612.001628.0019292003135540200
2017-11-291647.001650.001610.001617.0017231002795318700
2017-11-281619.001647.001617.001645.0011247001840786600
2017-11-271635.001642.001609.001615.0012232001980167200
2017-11-241655.001655.001627.001629.0015001002452634100
2017-11-221687.001694.001668.001669.008818001478615700
2017-11-211683.001692.001668.001672.0010275001722594700
2017-11-201691.001696.001673.001676.0012466002097859400
2017-11-171717.001718.001684.001694.0022450003814397900
2017-11-161659.001700.001652.001699.0019492003279704400
2017-11-151710.001715.001672.001677.0021991003715873100
2017-11-141701.001724.001697.001710.0010764001843110400
2017-11-131697.001718.001691.001703.0012468002124995300
2017-11-101709.001727.001686.001704.0018631003172904600
2017-11-091710.001750.001694.001718.0024391004207136500
2017-11-081675.001702.001668.001702.0014685002481528500
2017-11-071665.001681.001643.001681.0015882002650614800
2017-11-061660.001680.001646.001674.0014647002442527500
2017-11-021665.001665.001640.001663.0021407003548529300
2017-11-011626.001657.001622.001652.0029493004845485400
2017-10-311618.001618.001585.001617.0026035004190068300
2017-10-301607.001608.001579.001589.0018176002884799800
2017-10-271601.001603.001590.001602.0013243002114217900
2017-10-261604.001613.001588.001594.0011530001839506300
2017-10-251615.001637.001597.001604.0020675003343391600
2017-10-241600.001613.001594.001606.0010583001695774600
2017-10-231600.001609.001594.001600.0014555002328771800
2017-10-201580.001591.001564.001590.0015275002417700900
2017-10-191570.001578.001565.001577.0013566002133969700
2017-10-181544.001568.001540.001563.0015175002364478500
2017-10-171553.001553.001536.001543.0010072001553775000
2017-10-161555.001555.001542.001548.0010390001609314700
2017-10-131540.001553.001527.001549.0021733003354367900
2017-10-121540.001543.001529.001538.0010082001548947100
2017-10-111521.001534.001513.001533.008243001259215000
2017-10-101519.001521.001506.001518.0010676001617056100
2017-10-061528.001531.001509.001519.0011535001749824300
2017-10-051533.001533.001512.001520.009228001402572000
2017-10-041543.001545.001521.001533.0013442002056537600
2017-10-031518.001535.001514.001535.0014414002202249200
2017-10-021475.001516.001471.001510.0023107003470831000
2017-09-291460.001473.001456.001464.0016472002410714100
2017-09-281488.001491.001461.001464.0015202002234265700
2017-09-271497.001499.001480.001484.007502001114394900
2017-09-261483.001504.001480.001504.0014384002154799300
2017-09-251478.001491.001469.001479.0010514001556185500
2017-09-221509.001509.001474.001477.0016610002461198000
2017-09-211485.001518.001485.001504.0017395002612898100
2017-09-201467.001474.001458.001466.0011291001655389700
2017-09-191484.001489.001465.001479.0012149001794706300
2017-09-151467.001480.001464.001470.0011580001702224700
2017-09-141461.001470.001455.001461.008344001219671000
2017-09-131460.001464.001450.001460.009848001436034500
2017-09-121468.001470.001444.001457.0011192001629573100
2017-09-111445.001464.001432.001461.008683001264523400
2017-09-081456.001471.001427.001431.0019540002825257300
2017-09-071457.001464.001443.001460.0012799001863927900
2017-09-061449.001461.001442.001451.0014027002034507800
2017-09-051460.001472.001447.001453.008859001288078200
2017-09-041481.001483.001454.001456.008582001256757100
2017-09-011502.001503.001473.001485.0013337001980484000
2017-08-311472.001502.001470.001494.0020019002983656600
2017-08-301466.001477.001459.001472.0023301003426899700
2017-08-291461.001467.001449.001455.0010308001500526100
2017-08-281474.001477.001461.001468.008483001245315400
2017-08-251441.001472.001435.001463.0013196001928075200
2017-08-241420.001437.001416.001432.0013210001884689800
2017-08-231441.001457.001428.001429.0014815002133323700
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

   ※ 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