[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 
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
2016-08-161819.001819.001773.001786.0010042001799027400
2016-08-151855.001855.001817.001820.006192001132514200
2016-08-121857.001880.001818.001855.0023467004334648800
2016-08-101809.001809.001762.001777.0015764002800874100
2016-08-091779.001819.001763.001811.0013894002487767900
2016-08-081830.001837.001769.001782.0014115002527424400
2016-08-051815.001842.001796.001820.009511001726823400
2016-08-041860.001868.001815.001833.0011989002196957400
2016-08-031880.001885.001841.001848.0013626002532722100
2016-08-021924.001934.001907.001910.007444001426953000
2016-08-011924.001974.001903.001952.0013415002614459200
2016-07-291864.001928.001859.001926.0017753003374892900
2016-07-281984.001995.001866.001882.0016809003202974400
2016-07-271946.001983.001935.001951.0011591002268904200
2016-07-261928.001956.001916.001931.0010138001958005800
2016-07-251970.001970.001922.001948.009566001865540600
2016-07-221951.001984.001941.001967.0011320002218077700
2016-07-212000.002000.001938.001950.0013357002609326500
2016-07-201953.001994.001948.001994.009688001918272400
2016-07-191953.001975.001934.001974.0017501003426030900
2016-07-151979.001982.001896.001925.0017810003438819800
2016-07-141970.001983.001953.001971.0012231002408254700
2016-07-131957.001975.001934.001962.0017361003393766400
2016-07-121950.001970.001928.001932.0012324002396306600
2016-07-111904.001941.001904.001923.0011757002266420800
2016-07-081877.001915.001871.001874.0018145003420341200
2016-07-071887.001895.001859.001875.007367001381484600
2016-07-061852.001887.001833.001887.0011350002119249500
2016-07-051838.001874.001818.001863.009110001688017300
2016-07-041866.001895.001857.001863.0010985002050114200
2016-07-011790.001884.001786.001878.0027969005175399600
2016-06-301785.001793.001767.001767.0014567002586866900
2016-06-291774.001784.001757.001775.0012382002194977900
2016-06-281700.001753.001697.001744.0011948002074905300
2016-06-271637.001723.001636.001715.0016220002753140500
2016-06-241720.001750.001577.001604.0020927003438474600
2016-06-231700.001709.001677.001698.008389001419223300
2016-06-221677.001700.001667.001697.008455001427385600
2016-06-211641.001691.001636.001688.009707001623043700
2016-06-201646.001654.001628.001639.0012267002009265000
2016-06-171653.001672.001632.001635.0016300002682476700
2016-06-161650.001661.001603.001616.0012799002076811000
2016-06-151655.001674.001642.001659.008897001473860400
2016-06-141681.001683.001639.001654.0013419002223499700
2016-06-131686.001701.001671.001680.009513001602095300
2016-06-101711.001730.001704.001717.0020258003469822400
2016-06-091687.001705.001673.001698.0011301001911268400
2016-06-081693.001713.001683.001702.0012580002136732100
2016-06-071680.001696.001677.001692.0012902002179262100
2016-06-061621.001657.001606.001657.009745001601109900
2016-06-031639.001649.001623.001645.007052001155921700
2016-06-021640.001657.001622.001623.0012108001975913300
2016-06-011650.001688.001642.001646.0024124004008292800
2016-05-311619.001628.001609.001622.0014361002325582900
2016-05-301601.001631.001599.001630.006387001034202500
2016-05-271598.001611.001585.001601.009164001469287300
2016-05-261580.001605.001575.001596.0011953001907714400
2016-05-251572.001585.001564.001575.0016211002552896600
2016-05-241536.001557.001535.001549.0011548001786453700
2016-05-231534.001542.001520.001541.006800001043447200
2016-05-201519.001540.001512.001533.0012021001838511900
2016-05-191516.001525.001498.001516.0014128002139109400
2016-05-181515.001533.001507.001525.0014210002160910200
2016-05-171500.001520.001489.001520.0010872001641575500
2016-05-161498.001517.001485.001489.009992001497627000
2016-05-131487.001505.001468.001501.0017061002544969600
2016-05-121470.001474.001451.001468.0010773001578368000
2016-05-111418.001488.001406.001466.0019018002750904200
2016-05-101382.001419.001381.001418.0013826001943750100
2016-05-091385.001389.001373.001375.008438001162813600
2016-05-061367.001378.001361.001375.0012599001727597500
2016-05-021346.001382.001341.001380.0015721002145355800
2016-04-281495.001510.001375.001423.0020863003009445700
2016-04-271489.001505.001468.001477.0010849001605677400
2016-04-261482.001489.001465.001488.007760001149423400
2016-04-251484.001487.001469.001482.006808001007909900
2016-04-221459.001481.001440.001481.0014061002056840000
2016-04-211475.001481.001463.001475.0011037001625001100
2016-04-201447.001462.001442.001454.0010706001554208300
2016-04-191430.001441.001423.001438.0010018001435280000
2016-04-181392.001412.001380.001394.0010974001532810500
2016-04-151406.001431.001405.001429.0011146001584645200
2016-04-141387.001415.001371.001415.0013455001882476900
2016-04-131367.001384.001357.001369.0011948001633521200
2016-04-121357.001375.001343.001351.008371001134182700
2016-04-111352.001359.001331.001356.009820001323000500
2016-04-081329.001369.001321.001357.0017395002340933500
2016-04-071295.001332.001277.001330.0014776001947194500
2016-04-061291.001309.001269.001293.0014939001926456700
2016-04-051300.001322.001282.001289.0016228002101955500
2016-04-041267.001291.001255.001283.0013966001786944200
2016-04-011305.001308.001246.001255.0015080001910831800
2016-03-311324.001328.001296.001296.0011855001548391000
2016-03-301318.001324.001307.001309.00693100911307200
2016-03-291307.001323.001303.001309.00513900673196600
2016-03-281315.001331.001310.001326.00573500758623500
2016-03-251346.001350.001300.001301.0011929001564221000
2016-03-241330.001356.001323.001346.009459001272275700
2016-03-231320.001351.001316.001329.0011814001577872300
2016-03-221315.001336.001297.001307.0013163001726169100
2016-03-181287.001300.001265.001287.0013815001771102000
2016-03-171300.001305.001283.001288.007872001018462200
2016-03-161293.001311.001289.001295.00662200859579200
2016-03-151314.001317.001297.001302.008737001139432500
2016-03-141328.001330.001309.001314.008600001133639800
2016-03-111296.001320.001293.001311.0022226002892863300
2016-03-101328.001333.001315.001319.00612900809467300
2016-03-091330.001339.001298.001308.0013988001831231100
2016-03-081366.001371.001327.001343.0010404001396681000
2016-03-071369.001386.001366.001374.009886001358158500
2016-03-041363.001380.001336.001369.0012053001642925700
2016-03-031352.001377.001352.001373.009236001263760200
2016-03-021328.001349.001324.001345.0010987001472971400
2016-03-011285.001314.001285.001309.0012419001619340000
2016-02-291267.001304.001262.001282.0012166001566822400
2016-02-261274.001289.001266.001266.00691400881004200
2016-02-251259.001274.001250.001267.009055001144210800
2016-02-241225.001243.001219.001234.008981001106275700
2016-02-231247.001258.001228.001233.00799300989708100
2016-02-221212.001244.001211.001236.00747400922447700
2016-02-191213.001231.001211.001225.009941001215131800
2016-02-181219.001241.001212.001229.0010297001267427500
2016-02-171222.001235.001175.001189.0017599002103604600
2016-02-161219.001255.001219.001233.009700001200374200
2016-02-151204.001249.001198.001238.0015874001948854200
2016-02-121162.001186.001132.001155.0023898002771228800
2016-02-101234.001237.001174.001190.0014355001714278300
2016-02-091259.001266.001233.001236.0011727001458784800
2016-02-081268.001308.001266.001305.008026001036025700
2016-02-051272.001305.001259.001286.0011998001545015100
2016-02-041316.001324.001286.001292.0010030001302919700
2016-02-031333.001348.001306.001331.0013251001759025900
2016-02-021310.001346.001309.001343.0011154001490044000
2016-02-011327.001327.001297.001317.0020800002727225400
2016-01-291330.001349.001284.001329.0026403003487890600
2016-01-281300.001356.001298.001336.0022145002957252000
2016-01-271300.001318.001283.001312.0012241001595090200
2016-01-261271.001301.001269.001290.0013416001724368800
2016-01-251301.001310.001277.001301.009696001257666100
2016-01-221260.001294.001245.001289.0012616001599521900
2016-01-211263.001285.001230.001230.0014505001822120500
2016-01-201283.001292.001243.001249.0010857001366718000
2016-01-191276.001298.001272.001286.007978001023516100
2016-01-181269.001292.001267.001287.007946001018437200
2016-01-151324.001333.001291.001299.009605001255412600
2016-01-141301.001307.001270.001295.0016155002080606100
2016-01-131338.001343.001320.001339.0011333001512899000
2016-01-121339.001348.001305.001310.0014197001872478500
2016-01-081347.001377.001332.001357.0016487002234734900
2016-01-071366.001392.001357.001371.0018179002496455900
2016-01-061356.001387.001350.001362.0010992001497356400
2016-01-051376.001386.001371.001376.0011482001582375100
2016-01-041435.001437.001385.001393.0020514002885803700
2015-12-301478.001478.001427.001431.0018328002640056100
2015-12-291461.001495.001460.001494.00494700735038400
2015-12-281446.001477.001442.001475.00572000837209700
2015-12-251459.001470.001445.001448.00533000775420000
2015-12-241485.001488.001447.001450.008730001280078700
2015-12-221450.001464.001446.001455.008162001189421000
2015-12-211453.001455.001427.001455.0010758001554896700
2015-12-181460.001526.001454.001464.0020656003061108400
2015-12-171465.001472.001446.001464.0010351001514862300
2015-12-161423.001423.001402.001416.0010964001551474900
2015-12-151412.001426.001394.001396.007303001029061400
2015-12-141396.001411.001388.001407.008717001221972000
2015-12-111427.001449.001417.001427.0027167003879786200
2015-12-101414.001419.001395.001410.0013009001834087300
2015-12-091465.001467.001441.001444.0010868001574058500
2015-12-081469.001481.001456.001465.009177001346498900
2015-12-071467.001475.001450.001463.009789001433341200
2015-12-041473.001473.001432.001437.0014231002054676300
2015-12-031497.001508.001488.001500.0011808001771437600
2015-12-021483.001500.001474.001485.0015670002325759400
2015-12-011479.001486.001460.001483.0011710001729513500
2015-11-301496.001500.001475.001481.0016681002475917800
2015-11-271504.001510.001485.001489.008476001266045000
2015-11-261499.001506.001486.001499.0011150001670464500

   ※ 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