[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 
2017-02-202300.002310.002285.002295.005630001293772100
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
2016-06-171824.001838.001777.001781.0029684005312135300
2016-06-161838.001853.001786.001793.0011073001999991400
2016-06-151837.001862.001817.001849.0012175002251488500
2016-06-141855.001869.001829.001849.0012574002320850100
2016-06-131897.001897.001860.001868.0012016002250146500
2016-06-101937.001943.001895.001916.0018611003570663400
2016-06-091875.001902.001870.001897.0015923003007382100
2016-06-081848.001872.001842.001872.009998001861021400
2016-06-071816.001846.001816.001837.0014503002656708300
2016-06-061798.001818.001783.001818.0013665002465703900
2016-06-031809.001842.001790.001800.0029093005241245700
2016-06-021889.001894.001853.001864.009850001840973900
2016-06-011862.001895.001861.001885.0014435002717620500
2016-05-311859.001876.001846.001863.0015031002797518200
2016-05-301855.001859.001832.001859.00538400995759500
2016-05-271843.001855.001832.001840.007023001292100100
2016-05-261831.001844.001828.001833.009076001666020400
2016-05-251855.001859.001803.001807.0017636003205519800
2016-05-241826.001857.001826.001854.0015912002935543800
2016-05-231831.001835.001812.001830.008756001597423800
2016-05-201820.001837.001820.001831.0013238002420239800
2016-05-191813.001833.001811.001832.0012393002260021100
2016-05-181823.001829.001803.001827.0013850002519006200
2016-05-171833.001835.001819.001830.0011240002053622500
2016-05-161836.001840.001805.001808.008329001516094700
2016-05-131841.001853.001817.001841.0014588002678331800
2016-05-121861.001894.001828.001843.0019988003703610300
2016-05-112010.002012.001947.001958.0013271002607222800
2016-05-101922.001990.001919.001990.0013443002646579500
2016-05-091941.001959.001926.001940.008358001623289500
2016-05-061937.001968.001922.001940.009693001878496000
2016-05-021903.001971.001903.001943.0026274005101322700
2016-04-282014.002029.001963.001963.0016345003246849000
2016-04-272009.002040.001985.001995.0013872002779740600
2016-04-261980.002003.001965.002003.0010950002179582000
2016-04-251978.002000.001940.001992.0018197003606611900
2016-04-221966.001966.001928.001952.0016449003196207500
2016-04-211967.001975.001950.001973.0010382002041962200
2016-04-201947.001959.001921.001927.0012771002471917000
2016-04-191962.001965.001935.001946.0010376002018172200
2016-04-181902.001937.001902.001922.008803001694289500
2016-04-151947.001981.001939.001973.0015088002966794200
2016-04-141950.001952.001911.001943.0016276003142571800
2016-04-131910.001927.001897.001916.0010995002098142200
2016-04-121877.001915.001877.001895.008205001556324800
2016-04-111885.001907.001864.001897.0012360002331153200
2016-04-081879.001900.001844.001883.0012563002361417300
2016-04-071845.001909.001835.001909.0012211002305855600
2016-04-061851.001863.001834.001847.0013140002424475400
2016-04-051909.001937.001868.001875.009107001722950700
2016-04-041912.001939.001892.001908.008011001531733700
2016-04-011960.001960.001898.001904.0014596002807956600
2016-03-312009.002023.001952.001957.0017149003381303300
2016-03-302011.002038.002000.002013.007018001416089900
2016-03-292021.002045.002007.002016.008495001717985700
2016-03-282016.002040.002012.002039.007892001600442000
2016-03-252022.002024.001999.002003.007331001472520900
2016-03-241999.002037.001995.002023.008751001769722300
2016-03-231977.002010.001976.001992.0011261002245573600
2016-03-221951.001997.001940.001969.0010128001995201000
2016-03-181931.001948.001909.001922.0013451002591174100
2016-03-171968.001978.001941.001954.009848001927541400
2016-03-161970.001997.001955.001967.008557001688997000
2016-03-151979.001988.001964.001978.007206001423840300
2016-03-142003.002005.001970.001978.006720001332816700
2016-03-111957.001990.001947.001975.0012929002546564700
2016-03-101965.001983.001957.001974.007396001459485200
2016-03-091964.001976.001941.001947.0011649002273582700
2016-03-082000.002000.001965.001981.0013717002721647400
2016-03-072013.002018.001985.002007.0010587002122071400
2016-03-042053.002056.002000.002039.0013976002836258000
2016-03-032066.002091.002039.002067.0010824002236156400
2016-03-022063.002096.002034.002087.0014888003092595000
2016-03-012020.002044.001994.002027.0011485002324417200
2016-02-292073.002080.002022.002027.0011640002374421900
2016-02-262045.002066.002025.002038.009958002034898900
2016-02-252026.002049.002026.002044.0010121002064462900
2016-02-241998.002037.001993.002013.008383001683892000
2016-02-232090.002113.002018.002022.0012099002475716400
2016-02-221988.002043.001988.002031.008112001642349500
2016-02-191995.002018.001975.001999.0012247002442896400
2016-02-181991.002020.001969.002010.0011804002360828600
2016-02-172014.002041.001917.001941.0012734002496973500
2016-02-161989.002023.001986.001995.009322001870654500
2016-02-151945.002030.001932.002022.0012552002510058200

   ※ 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