[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 
2017-12-082311.002405.002311.002398.0018175004312867300
2017-12-072334.002368.002328.002361.0012751003002882100
2017-12-062356.002358.002334.002339.0016689003910520700
2017-12-052379.002393.002365.002386.009488002260878800
2017-12-042414.002435.002403.002404.0010467002529100300
2017-12-012447.002449.002398.002409.0011795002846157800
2017-11-302387.002434.002365.002427.0027089006521441000
2017-11-292371.002422.002358.002422.0018688004487587200
2017-11-282334.002365.002312.002350.0011941002799355300
2017-11-272341.002349.002323.002335.009839002299443500
2017-11-242339.002344.002318.002338.0010628002479632600
2017-11-222362.002367.002349.002353.009445002226166200
2017-11-212364.002368.002345.002352.009259002183064700
2017-11-202340.002381.002332.002364.0013796003263063600
2017-11-172353.002365.002338.002351.0017241004052486800
2017-11-162330.002389.002321.002383.0018547004384774800
2017-11-152354.002368.002334.002345.0019134004495766800
2017-11-142402.002407.002377.002380.0015639003736458400
2017-11-132423.002428.002402.002402.0011228002705453400
2017-11-102400.002428.002391.002423.0012042002910107200
2017-11-092477.002485.002444.002463.0012540003094592000
2017-11-082461.002477.002453.002476.009586002363546400
2017-11-072434.002471.002434.002471.0013006003196478100
2017-11-062480.002481.002433.002473.0011704002886209500
2017-11-022530.002533.002487.002498.0011694002922585600
2017-11-012509.002526.002505.002516.0010866002732561700
2017-10-312508.002512.002480.002494.0013082003262572700
2017-10-302543.002543.002503.002516.0015233003837302200
2017-10-272531.002558.002527.002558.0011058002812109200
2017-10-262537.002556.002535.002551.0013356003402482800
2017-10-252600.002615.002527.002531.0027066006937069500
2017-10-242672.002707.002667.002707.008269002226841900
2017-10-232669.002677.002647.002671.009454002522732400
2017-10-202604.002645.002603.002645.0010517002766702600
2017-10-192587.002598.002582.002597.007645001981816400
2017-10-182549.002578.002537.002578.0010661002727389300
2017-10-172570.002577.002545.002549.009065002320196600
2017-10-162554.002575.002552.002565.005475001404061200
2017-10-132547.002569.002540.002568.0012341003154474900
2017-10-122558.002574.002553.002563.0011454002936849500
2017-10-112553.002558.002515.002558.0015764004006756200
2017-10-102560.002572.002537.002558.0012735003253902700
2017-10-062599.002600.002581.002599.008573002223176300
2017-10-052599.002605.002585.002596.006450001673110800
2017-10-042596.002606.002588.002596.006940001801006600
2017-10-032610.002614.002598.002609.0010125002640133300
2017-10-022605.002609.002588.002592.0010475002718160700
2017-09-292571.002590.002565.002580.0012288003167943100
2017-09-282585.002604.002576.002599.0026166006774764000
2017-09-272638.002644.002579.002584.0019963005187720300
2017-09-262672.002687.002655.002673.009229002466996600
2017-09-252666.002681.002640.002679.008263002205515200
2017-09-222659.002659.002634.002640.006254001652966600
2017-09-212694.002698.002665.002670.009548002555534900
2017-09-202693.002700.002663.002668.008211002196236200
2017-09-192710.002721.002658.002707.0010351002789799000
2017-09-152700.002733.002699.002704.0016087004360456800
2017-09-142697.002713.002680.002689.007742002087841500
2017-09-132730.002747.002706.002711.007484002034668000
2017-09-122704.002723.002679.002721.0010379002813534800
2017-09-112660.002709.002658.002674.009387002517796800
2017-09-082593.002634.002582.002620.0012911003373881000
2017-09-072598.002619.002575.002576.009608002487541400
2017-09-062593.002601.002561.002576.0015692004048941600
2017-09-052647.002655.002607.002615.007822002051209100
2017-09-042688.002692.002649.002651.005685001515411800
2017-09-012693.002707.002675.002700.0011608003125225700
2017-08-312638.002700.002622.002700.0015312004103795500
2017-08-302652.002677.002638.002640.0010233002714947800
2017-08-292636.002643.002599.002628.0010040002630701800
2017-08-282610.002643.002610.002640.005647001485984200
2017-08-252620.002624.002593.002610.005467001425107400
2017-08-242606.002613.002595.002602.007017001826470900
2017-08-232642.002644.002606.002611.0010607002786303200
2017-08-222598.002600.002582.002592.007180001859892800
2017-08-212616.002619.002598.002603.006703001745006900
2017-08-182560.002612.002560.002606.0010747002784795400
2017-08-172616.002617.002579.002580.008893002302232000
2017-08-162580.002610.002575.002605.009267002408582200
2017-08-152565.002593.002547.002585.0011585002987876200
2017-08-142574.002577.002555.002555.0013110003360333700
2017-08-102578.002597.002568.002588.0024340006288669700
2017-08-092589.002607.002567.002576.0022686005848909500
2017-08-082598.002612.002583.002589.008264002145101300
2017-08-072614.002619.002598.002607.006059001578733600
2017-08-042603.002612.002587.002603.007923002062347600
2017-08-032597.002615.002597.002611.006336001651772600
2017-08-022643.002651.002591.002594.009881002579810300
2017-08-012600.002657.002600.002635.009740002565380600
2017-07-312700.002727.002628.002629.0011736003117252700
2017-07-282650.002669.002644.002669.009427002509242600
2017-07-272654.002684.002648.002666.0010743002863678800
2017-07-262665.002666.002637.002643.0010126002678505500
2017-07-252700.002748.002681.002687.0013622003680706900
2017-07-242660.002669.002629.002650.009653002552140100
2017-07-212693.002695.002662.002681.005407001446990200
2017-07-202652.002713.002649.002699.009141002463570700
2017-07-192649.002654.002631.002641.006467001708333800
2017-07-182618.002652.002612.002649.0010161002677245000
2017-07-142604.002664.002604.002637.0010889002872175400
2017-07-132602.002607.002583.002588.009222002390356000
2017-07-122616.002620.002582.002588.008780002276215500
2017-07-112610.002623.002597.002619.007722002015977800
2017-07-102637.002646.002607.002610.007772002033903600
2017-07-072607.002633.002605.002627.0012810003355473000
2017-07-062691.002691.002612.002631.0013755003625981400
2017-07-052599.002630.002592.002628.0013890003630242900
2017-07-042625.002625.002582.002596.006400001660708500
2017-07-032583.002612.002577.002600.009517002468453700
2017-06-302597.002604.002567.002596.0011360002941319600
2017-06-292618.002627.002598.002611.0010392002716229100
2017-06-282593.002631.002593.002610.009966002606671200
2017-06-272594.002611.002582.002598.009745002530240600
2017-06-262578.002602.002575.002600.004427001148852900
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

   ※ 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