[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 
2017-03-301920.001928.001908.001909.0011888002280532100
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
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

   ※ 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