[4508 東証1部] 田辺三菱製薬 日足 時系列データ

[4508 東証1部] 田辺三菱製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232589.002602.002576.002583.006345001641020000
2017-06-222599.002609.002565.002574.007366001900866000
2017-06-212566.002593.002560.002582.009947002566106600
2017-06-202566.002587.002559.002565.0010898002806052900
2017-06-192534.002562.002529.002547.006995001781274600
2017-06-162499.002533.002491.002501.0011171002800217600
2017-06-152475.002502.002475.002480.007510001866898300
2017-06-142488.002488.002455.002470.009290002295102500
2017-06-132468.002484.002458.002480.0010175002514712400
2017-06-122441.002478.002437.002461.007526001852417700
2017-06-092441.002456.002425.002440.009963002427333700
2017-06-082452.002454.002434.002441.0012198002980638100
2017-06-072481.002497.002463.002463.0013186003261145300
2017-06-062523.002526.002471.002480.0015147003769676800
2017-06-052507.002563.002488.002558.0010304002612670500
2017-06-022478.002523.002467.002513.0013675003425101300
2017-06-012463.002491.002459.002485.0011852002937946900
2017-05-312453.002466.002437.002463.0023998005897683500
2017-05-302471.002473.002451.002459.007492001844242000
2017-05-292476.002476.002456.002471.008289002045201100
2017-05-262493.002504.002476.002482.0010405002585112800
2017-05-252467.002497.002462.002494.0011808002936819400
2017-05-242458.002466.002441.002461.0014137003469045600
2017-05-232436.002449.002406.002443.009004002195305600
2017-05-222443.002447.002413.002422.0014024003398014800
2017-05-192458.002479.002450.002472.008167002014858300
2017-05-182480.002495.002461.002489.0010488002602568600
2017-05-172506.002516.002462.002500.0019710004892969800
2017-05-162556.002557.002523.002543.0014124003583593900
2017-05-152544.002571.002538.002565.0011601002967957500
2017-05-122495.002547.002495.002540.0011795002987580500
2017-05-112502.002537.002487.002493.0014156003550845100
2017-05-102467.002514.002450.002506.0014465003593159400
2017-05-092480.002484.002423.002451.0022131005416238600
2017-05-082586.002601.002439.002507.0036357009127515600
2017-05-022277.002292.002264.002286.007574001727777000
2017-05-012270.002275.002251.002274.006423001456565900
2017-04-282250.002264.002244.002262.0011009002484705600
2017-04-272262.002276.002233.002247.0011210002526327700
2017-04-262280.002284.002246.002254.0012003002710803300
2017-04-252256.002274.002249.002270.007853001777405400
2017-04-242262.002275.002249.002264.008862002003308700
2017-04-212218.002235.002210.002231.0016186003601947200
2017-04-202217.002242.002211.002227.0012315002741587700
2017-04-192239.002273.002197.002248.0015894003562301000
2017-04-182300.002306.002276.002289.008347001911584600
2017-04-172269.002305.002262.002302.004958001135348100
2017-04-142309.002313.002269.002272.00433100989976200
2017-04-132294.002302.002285.002295.005785001327348300
2017-04-122306.002325.002296.002314.007756001793065200
2017-04-112323.002347.002315.002331.006430001497421900
2017-04-102362.002367.002328.002332.007143001671869000
2017-04-072370.002370.002337.002350.009914002335129000
2017-04-062390.002397.002327.002330.0014813003470832700
2017-04-052361.002372.002346.002360.0010015002360650300
2017-04-042367.002392.002357.002373.0010688002538881600
2017-04-032391.002391.002340.002368.0010766002548872900
2017-03-312376.002389.002318.002318.0013467003154474500
2017-03-302352.002364.002327.002338.008248001933352900
2017-03-292336.002365.002322.002346.0011091002599852000
2017-03-282332.002351.002321.002341.009226002153738800
2017-03-272309.002328.002302.002310.008448001951661100
2017-03-242304.002340.002301.002330.007914001840186400
2017-03-232325.002335.002300.002305.007628001762572000
2017-03-222302.002338.002302.002316.008508001976412000
2017-03-212345.002371.002343.002352.009289002187566900
2017-03-172336.002355.002335.002347.009574002245819700
2017-03-162345.002364.002333.002348.008469001990444900
2017-03-152349.002364.002340.002360.008374001972293000
2017-03-142362.002384.002343.002357.006540001543013400
2017-03-132342.002365.002331.002346.006274001473910900
2017-03-102356.002362.002340.002357.0011896002799792900
2017-03-092318.002320.002294.002298.005459001256798100
2017-03-082300.002306.002292.002298.005016001152749200
2017-03-072314.002347.002311.002324.0010473002435657200
2017-03-062322.002326.002295.002301.006352001463288500
2017-03-032347.002349.002310.002318.008772002038445800
2017-03-022367.002372.002345.002346.006419001509002400
2017-03-012326.002354.002323.002347.008040001882291600
2017-02-282340.002354.002309.002310.007728001797332000
2017-02-272332.002346.002321.002330.005714001332912900
2017-02-242340.002364.002335.002341.009059002125453000
2017-02-232299.002338.002294.002337.008540001981966300
2017-02-222297.002305.002283.002299.0011906002730413200
2017-02-212300.002320.002291.002295.008844002032566300
2017-02-202300.002310.002285.002295.005630001293772100
2017-02-172275.002318.002272.002311.008892002047512100
2017-02-162315.002328.002290.002297.008068001856290500
2017-02-152326.002343.002310.002315.006272001454383500
2017-02-142350.002354.002303.002305.006208001437637500
2017-02-132340.002349.002326.002336.005707001334590800
2017-02-102331.002345.002324.002334.007797001818843700
2017-02-092304.002332.002294.002301.008074001858287100
2017-02-082319.002327.002299.002311.007589001753915500
2017-02-072348.002350.002308.002321.0012309002862459700
2017-02-062326.002327.002287.002305.008373001927228500
2017-02-032287.002307.002271.002306.006220001429903400
2017-02-022300.002312.002282.002290.0010558002421951300
2017-02-012259.002286.002237.002281.009732002208569900
2017-01-312268.002274.002247.002259.0011179002529211700
2017-01-302261.002267.002230.002261.0011058002491658500
2017-01-272267.002275.002248.002255.006125001382753000
2017-01-262251.002267.002241.002261.008110001828170400
2017-01-252277.002293.002228.002250.0012238002751520400
2017-01-242258.002287.002256.002277.0010073002293056200
2017-01-232260.002275.002236.002260.007711001743151000
2017-01-202253.002279.002236.002272.006356001441597000
2017-01-192254.002268.002242.002262.007603001716695000
2017-01-182261.002270.002231.002243.009083002040797300
2017-01-172276.002276.002247.002253.007737001746213200
2017-01-162274.002282.002259.002270.006375001447127300
2017-01-132261.002277.002246.002277.0015564003525636100
2017-01-122277.002295.002238.002259.0012247002763994300
2017-01-112315.002328.002306.002313.0010210002364585400
2017-01-102345.002359.002312.002322.0012250002857665000
2017-01-062318.002335.002306.002330.0010064002342412400
2017-01-052300.002318.002295.002315.009395002171291500
2017-01-042307.002318.002288.002300.0010113002326429400
2016-12-302265.002298.002263.002293.006049001380998700
2016-12-292285.002299.002268.002273.005493001251889300
2016-12-282269.002287.002261.002282.006551001493354800
2016-12-272289.002294.002266.002278.006942001583353100
2016-12-262292.002297.002274.002291.00424300970506200
2016-12-222300.002311.002259.002270.0012421002829909600
2016-12-212280.002284.002252.002254.007757001757229200
2016-12-202249.002279.002246.002272.008975002036984500
2016-12-192268.002279.002257.002269.006663001511097000
2016-12-162257.002259.002235.002255.0010961002469247700
2016-12-152230.002250.002217.002234.007276001625484800
2016-12-142248.002258.002230.002230.0013280002977752200
2016-12-132170.002228.002169.002227.0013466002979583000
2016-12-122157.002170.002130.002157.008931001924840500
2016-12-092093.002137.002087.002128.0014110002987877900
2016-12-082106.002112.002073.002084.0015730003278001600
2016-12-072160.002162.002125.002131.009462002020413600
2016-12-062177.002190.002139.002169.0020122004359424600
2016-12-052147.002161.002130.002134.006443001377260300
2016-12-022142.002159.002137.002145.0010037002154466000
2016-12-012160.002165.002139.002145.0015161003260082600
2016-11-302180.002184.002140.002151.0018892004069376900
2016-11-292163.002179.002147.002164.0012721002754231900
2016-11-282121.002139.002112.002134.008288001765286800
2016-11-252104.002129.002101.002124.009339001979298200
2016-11-242135.002140.002091.002099.007328001541358800
2016-11-222119.002134.002111.002126.007150001519312100
2016-11-212100.002140.002096.002137.007931001689361000
2016-11-182142.002147.002093.002094.0011834002492254000
2016-11-172119.002154.002115.002142.009819002099986700
2016-11-162109.002127.002088.002120.0014664003099487000
2016-11-152080.002115.002061.002109.0014740003089880800
2016-11-142086.002098.002068.002078.009119001898847900
2016-11-112100.002114.002073.002083.0014140002958773900
2016-11-102084.002084.002051.002081.0014044002908284300
2016-11-092040.002050.001961.001994.0016355003280972000
2016-11-082054.002054.002012.002019.0010700002168118900
2016-11-072023.002030.002007.002026.0013968002820922400
2016-11-042017.002020.001972.001998.0015425003076138300
2016-11-022022.002059.002008.002018.0016387003324853800
2016-11-012086.002089.002022.002024.0016662003397515200
2016-10-312017.002064.001997.002046.0020246004109399000
2016-10-281997.002048.001992.002046.0025499005169532700
2016-10-271892.001987.001891.001976.00520360010177877300
2016-10-262138.002156.002115.002122.0016721003555950300
2016-10-252146.002153.002132.002139.007914001693350800
2016-10-242126.002147.002123.002146.0010409002224079700
2016-10-212127.002129.002112.002117.008470001794542700
2016-10-202123.002143.002113.002126.0012440002640415300
2016-10-192170.002172.002119.002130.0020298004333538100
2016-10-182200.002218.002180.002196.009172002015187800
2016-10-172189.002209.002178.002209.009727002137691300
2016-10-142199.002226.002180.002181.009090001992766900
2016-10-132185.002203.002174.002194.0010859002379197500
2016-10-122154.002190.002152.002176.0010783002347272400
2016-10-112152.002187.002141.002182.009580002084260300
2016-10-072145.002163.002135.002151.0011897002558850100
2016-10-062166.002167.002131.002157.009769002101306200
2016-10-052174.002178.002157.002160.007781001684006800
2016-10-042160.002176.002154.002171.009668002094802400
2016-10-032153.002166.002136.002159.009017001942711200
2016-09-302133.002166.002108.002155.0019015004075675200
2016-09-292199.002199.002157.002183.0011790002568435900
2016-09-282180.002192.002153.002190.0013096002849330800
2016-09-272149.002212.002142.002209.0022052004811181900
2016-09-262135.002149.002123.002128.007344001567078300
2016-09-232140.002140.002102.002127.0011501002443554100
2016-09-212080.002122.002066.002119.0013489002827042700
2016-09-202047.002085.002037.002080.0013033002700691300
2016-09-162065.002088.002054.002085.0012626002617974300
2016-09-152045.002065.002025.002053.0013560002786632100
2016-09-142045.002051.002030.002035.009126001859367700
2016-09-132020.002053.002020.002045.0013676002794983400
2016-09-121983.002011.001970.002002.008228001645460500
2016-09-092004.002018.001971.001995.0010506002097093500
2016-09-081984.002004.001974.002004.0011707002331580500
2016-09-072000.002010.001977.001989.0011854002358594400
2016-09-061977.001999.001964.001999.008747001740551100
2016-09-051984.001985.001955.001972.006429001267735300
2016-09-021954.001974.001950.001959.007086001389036400
2016-09-011927.001959.001907.001954.0010590002056594100
2016-08-311960.001960.001898.001920.0019400003717517900
2016-08-301966.001993.001957.001979.0011597002288598800
2016-08-291973.001985.001938.001955.008478001657524600
2016-08-261957.001974.001928.001933.0011489002229895200
2016-08-251968.001979.001948.001966.009922001948192300
2016-08-241963.001972.001938.001956.008803001718919900
2016-08-231917.001960.001909.001960.0014873002883545300
2016-08-221912.001921.001890.001916.0010128001932197700
2016-08-191912.001912.001885.001900.0013387002538794700
2016-08-181949.001953.001898.001899.0014798002834324200
2016-08-171920.001965.001911.001948.0017195003340363300
2016-08-161938.001938.001897.001911.0011616002224797600
2016-08-151954.001956.001920.001933.005856001130294300
2016-08-121968.001969.001940.001969.007297001429386200
2016-08-101931.001948.001904.001948.0012042002331029500
2016-08-091910.001950.001893.001947.0011869002290332900
2016-08-081904.001912.001875.001897.008264001564670800
2016-08-051868.001885.001850.001876.0010436001949766700
2016-08-041902.001922.001862.001876.0011425002148590600
2016-08-031950.001959.001891.001909.0012647002431299600
2016-08-021913.001943.001909.001911.008928001717825500
2016-08-011901.001935.001887.001935.0010480002014355700
2016-07-291910.001929.001889.001924.0011237002147280500
2016-07-281908.001911.001879.001894.0010739002038310500
2016-07-271922.001929.001903.001908.008511001628361600
2016-07-261890.001914.001886.001907.0010399001981177300
2016-07-251906.001914.001892.001901.007043001339108300
2016-07-221877.001913.001861.001900.006795001283735200
2016-07-211914.001914.001884.001891.0010363001963914100
2016-07-201900.001920.001873.001904.0017593003341367000
2016-07-191859.001879.001846.001879.0015814002955037900
2016-07-151851.001852.001815.001819.0012948002369385500
2016-07-141843.001851.001834.001846.009435001739889800
2016-07-131885.001890.001841.001845.0012381002296348500
2016-07-121887.001895.001858.001862.009665001808314600
2016-07-111869.001870.001842.001847.0011478002123370800
2016-07-081873.001883.001833.001834.0011905002201887200
2016-07-071876.001876.001846.001858.0010772002002957800
2016-07-061850.001865.001836.001862.0011346002102566100
2016-07-051891.001898.001877.001881.0011022002078279500
2016-07-041855.001894.001851.001892.009311001752388200
2016-07-011855.001864.001841.001860.0015332002844703900
2016-06-301868.001873.001843.001843.0011538002133196900
2016-06-291836.001855.001822.001850.0011427002108002800
2016-06-281815.001837.001796.001813.0021110003830805200
2016-06-271798.001842.001787.001838.0010739001958123900
2016-06-241856.001883.001729.001758.0016385002930820100
2016-06-231860.001873.001835.001856.009143001694288600
2016-06-221846.001855.001828.001849.0014539002682385200
2016-06-211820.001862.001808.001855.0016826003097816500
2016-06-201796.001829.001793.001813.008836001603799300

   ※ 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