[4514 東証1部] あすか製薬 日足 時系列データ

[4514 東証1部] あすか製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291737.001757.001731.001731.003490060776500
2017-05-261753.001772.001742.001743.005050088622100
2017-05-251805.001805.001691.001758.00148200260943600
2017-05-241813.001813.001783.001788.0062100111206600
2017-05-231800.001817.001792.001795.005330096057100
2017-05-221806.001816.001796.001805.0064200115913400
2017-05-191815.001817.001798.001813.00116800211220900
2017-05-181782.001812.001778.001797.0075000134620700
2017-05-171793.001825.001791.001814.00180700327680400
2017-05-161750.001792.001750.001791.00118600211227100
2017-05-151740.001796.001730.001774.00240600425721800
2017-05-121724.001741.001713.001722.00100000172772600
2017-05-111712.001730.001694.001724.0083200143124300
2017-05-101715.001728.001697.001711.0061400105075800
2017-05-091682.001734.001679.001725.00111600191244400
2017-05-081686.001691.001670.001684.00138300232699100
2017-05-021666.001691.001666.001670.00113200189831500
2017-05-011640.001671.001628.001666.0068700113192300
2017-04-281625.001642.001625.001635.004330070713900
2017-04-271631.001659.001627.001642.005970098102100
2017-04-261620.001645.001616.001626.00104800170471500
2017-04-251592.001615.001585.001609.0068200109525600
2017-04-241597.001613.001583.001589.0080000127335700
2017-04-211592.001599.001571.001578.0067200106292100
2017-04-201565.001613.001559.001594.00130500207018200
2017-04-191515.001568.001514.001559.0086000133932900
2017-04-181534.001539.001516.001534.006230095384400
2017-04-171485.001526.001485.001519.00109400165178200
2017-04-141531.001538.001494.001498.0074000111831100
2017-04-131538.001553.001522.001546.005750088753300
2017-04-121551.001553.001532.001551.0078700121544100
2017-04-111580.001603.001565.001576.0064500101782700
2017-04-101582.001602.001558.001592.00130900208131300
2017-04-071546.001593.001534.001582.00150600236197100
2017-04-061566.001587.001528.001546.00122700190143300
2017-04-051543.001576.001522.001562.00205700319372600
2017-04-041544.001555.001506.001534.00262600402092900
2017-04-031605.001610.001467.001516.00601600908650700
2017-03-311655.001671.001633.001633.00121000199714400
2017-03-301690.001698.001654.001655.0066600111262600
2017-03-291698.001709.001693.001700.0080000135896700
2017-03-281685.001700.001678.001700.0095400161570500
2017-03-271691.001708.001670.001670.0075500126897200
2017-03-241702.001718.001691.001713.0072500123809800
2017-03-231693.001706.001677.001692.0075700127860900
2017-03-221700.001710.001684.001685.0074700126597200
2017-03-211715.001723.001700.001711.0066400113491500
2017-03-171721.001731.001707.001721.0093600160624600
2017-03-161732.001741.001719.001734.005270091256300
2017-03-151731.001759.001731.001740.0058300101659300
2017-03-141763.001763.001739.001746.004020070218400
2017-03-131755.001768.001742.001760.0065800115509200
2017-03-101762.001770.001749.001769.0096300169874100
2017-03-091745.001758.001731.001738.004690081674600
2017-03-081752.001759.001731.001736.004230073668100
2017-03-071763.001766.001742.001752.004590080345200
2017-03-061749.001770.001748.001763.0064700113900100
2017-03-031760.001775.001740.001750.004270074981800
2017-03-021777.001777.001756.001768.0063000111341300
2017-03-011738.001770.001727.001765.00124200217767800
2017-02-281764.001767.001720.001722.0063200109925700
2017-02-271754.001755.001719.001741.0062700109167500
2017-02-241723.001772.001723.001754.00157600276687700
2017-02-231725.001740.001718.001738.005020086882400
2017-02-221716.001750.001707.001730.0074500129087900
2017-02-211718.001726.001706.001713.005110087534400
2017-02-201720.001720.001709.001720.002940050450000
2017-02-171705.001740.001696.001730.0081900141105700
2017-02-161720.001727.001712.001716.003370057914900
2017-02-151730.001734.001716.001720.003940067874900
2017-02-141737.001748.001708.001711.0084700146312700
2017-02-131750.001750.001728.001737.0076900133710800
2017-02-101729.001749.001728.001737.0065200113300300
2017-02-091723.001731.001701.001717.00106600182468600
2017-02-081752.001756.001716.001732.0096700167453500
2017-02-071745.001792.001721.001772.00179400317596400
2017-02-061734.001758.001726.001757.00102100177896800
2017-02-031732.001756.001706.001708.00157200271988700
2017-02-021743.001756.001708.001713.0089600155512600
2017-02-011685.001742.001685.001738.00175000301473300
2017-01-311717.001717.001677.001690.00105100177927600
2017-01-301740.001755.001724.001738.0080300139632400
2017-01-271734.001740.001715.001734.0097000167840400
2017-01-261750.001766.001721.001732.0098300170578300
2017-01-251700.001741.001688.001738.00158300271298200
2017-01-241700.001704.001681.001693.0092400156156500
2017-01-231725.001727.001697.001704.0069500118756100
2017-01-201711.001729.001694.001725.0093400160184100
2017-01-191750.001752.001720.001735.0082500142934000
2017-01-181733.001742.001707.001735.0070200121064500
2017-01-171777.001778.001739.001739.005170090388500
2017-01-161790.001804.001767.001774.0064800115411100
2017-01-131780.001805.001767.001801.0095900172242900
2017-01-121770.001791.001738.001781.00187700332254100
2017-01-111818.001829.001782.001817.00128400232627700
2017-01-101838.001848.001774.001800.00167700302919500
2017-01-061781.001841.001772.001838.00264400480181800
2017-01-051742.001783.001726.001782.00216800381825000
2017-01-041718.001747.001714.001740.00193400335414400
2016-12-301686.001716.001686.001706.0081700139155900
2016-12-291713.001730.001670.001696.00175400298149600
2016-12-281671.001712.001660.001712.00107200181946900
2016-12-271664.001685.001662.001671.00106600178470100
2016-12-261660.001672.001639.001662.00117600194733800
2016-12-221695.001695.001631.001641.00179800296396300
2016-12-211748.001760.001625.001689.00570300983062900
2016-12-201652.001709.001651.001708.00197900334374000
2016-12-191635.001650.001626.001650.0076000124695900
2016-12-161645.001645.001624.001632.0079700129948600
2016-12-151639.001642.001620.001629.00103800169156100
2016-12-141680.001698.001634.001638.0099000163505400
2016-12-131625.001674.001616.001673.00144200237863200
2016-12-121619.001623.001597.001617.0098000157846800
2016-12-091592.001620.001580.001617.00139500223715800
2016-12-081601.001606.001580.001603.00177200282789200
2016-12-071647.001649.001595.001605.00192600309850100
2016-12-061684.001685.001647.001654.00121800202357200
2016-12-051700.001709.001678.001690.0095700161811700
2016-12-021678.001714.001671.001712.00195500332039300
2016-12-011715.001716.001666.001678.00174600296190700
2016-11-301703.001714.001696.001697.00133300226996800
2016-11-291726.001726.001696.001713.00137400234697200
2016-11-281714.001719.001688.001715.00116500198440200
2016-11-251737.001745.001716.001740.00113400196399600
2016-11-241816.001816.001742.001748.00197800347628000
2016-11-221795.001819.001791.001815.00129800234973900
2016-11-211768.001794.001763.001789.00103600184586100
2016-11-181781.001783.001760.001777.00213300378987400
2016-11-171740.001791.001740.001779.00140500249353100
2016-11-161714.001749.001698.001746.00145400251769000
2016-11-151700.001737.001668.001703.00232900396854900
2016-11-141626.001667.001622.001660.00364400600572100
2016-11-111779.001804.001611.001620.006202001040228100
2016-11-101846.001854.001744.001757.00403400719851000
2016-11-091779.001879.001710.001757.00340400607635900
2016-11-081790.001810.001717.001753.00195400345596500
2016-11-071720.001736.001637.001733.00140200239578900
2016-11-041736.001749.001666.001680.00153400259906500
2016-11-021754.001788.001754.001760.00104400184421000
2016-11-011816.001816.001769.001773.0099800177853900
2016-10-311806.001814.001777.001814.00138000247851800
2016-10-281869.001869.001809.001839.00445100817185600
2016-10-271892.001899.001855.001880.00178800334937500
2016-10-261860.001930.001832.001892.006801001282709300
2016-10-251730.001750.001717.001747.00100100173818300
2016-10-241730.001742.001723.001734.004670080862600
2016-10-211750.001750.001732.001734.004810083580800
2016-10-201755.001756.001732.001742.0065800114467000
2016-10-191737.001780.001737.001763.0064500113843100
2016-10-181741.001763.001736.001749.0061800107913500
2016-10-171775.001775.001729.001748.0057400100146400
2016-10-141791.001805.001781.001785.0073800132117500
2016-10-131770.001790.001755.001787.0082800146934800
2016-10-121738.001787.001715.001771.00120400211690500
2016-10-111800.001800.001751.001760.00113500200258800
2016-10-071797.001816.001788.001812.0069000124784600
2016-10-061827.001829.001789.001796.0080000143933200
2016-10-051839.001853.001820.001824.0073900135307000
2016-10-041820.001845.001811.001823.0078400143110700
2016-10-031850.001875.001791.001808.00126300230964300
2016-09-301830.001855.001782.001848.00151900276515200
2016-09-291860.001890.001848.001862.00133600249339300
2016-09-281818.001829.001805.001820.0062900114281700
2016-09-271830.001830.001779.001825.00144100260435800
2016-09-261832.001856.001824.001836.0078300144056800
2016-09-231757.001828.001748.001823.0091700164867300
2016-09-211726.001759.001692.001755.0089800155142200
2016-09-201730.001741.001690.001726.0069900120408300
2016-09-161743.001757.001706.001731.0080600139479400
2016-09-151720.001748.001681.001719.0088000151898000
2016-09-141696.001749.001696.001718.00111100192316500
2016-09-131680.001715.001673.001688.005080085839400
2016-09-121646.001694.001636.001661.005470090996500
2016-09-091656.001698.001643.001663.00132600220327900
2016-09-081740.001746.001684.001696.00127500217507000
2016-09-071727.001755.001704.001743.0064000111083500
2016-09-061696.001736.001660.001725.0063400108153200
2016-09-051729.001732.001655.001696.0073300124125600
2016-09-021684.001744.001660.001729.00100500173649100
2016-09-011647.001693.001607.001685.00142900237439800
2016-08-311659.001660.001550.001623.00218600348203500
2016-08-301686.001697.001647.001659.0096200159846700
2016-08-291730.001748.001675.001685.0068600116223700
2016-08-261711.001713.001662.001684.005890099284100
2016-08-251730.001763.001706.001715.005080087319200
2016-08-241774.001777.001734.001744.004250074357100
2016-08-231741.001777.001731.001747.0065700115044100
2016-08-221740.001777.001722.001770.005030088369200
2016-08-191730.001770.001707.001739.0062400108311700
2016-08-181810.001810.001733.001762.00123200217193600
2016-08-171854.001884.001803.001817.0086900158566200
2016-08-161875.001915.001851.001852.0077000144542800
2016-08-151920.001931.001868.001877.00109400206831700
2016-08-121829.001947.001803.001933.00160500303877800
2016-08-101892.001900.001784.001793.00194900353959700
2016-08-091975.002000.001835.001881.00314000594625700
2016-08-082062.002137.001930.001967.00350500702034600
2016-08-051950.002092.001945.002012.00293600594224600
2016-08-041819.001918.001819.001905.00146800274377500
2016-08-031920.001920.001806.001819.0087200161296700
2016-08-021913.001950.001908.001925.004560087973300
2016-08-011925.001956.001900.001913.004860093677700
2016-07-291911.001959.001881.001954.00103700198691000
2016-07-281998.001998.001865.001919.00180100345261900
2016-07-272050.002090.001971.001998.00115700233621200
2016-07-262151.002160.001944.002035.00268000547894200
2016-07-251910.002231.001893.002191.005355001140377600
2016-07-221756.001835.001723.001831.00132000234670500
2016-07-211800.001817.001781.001793.003390061070400
2016-07-201733.001796.001725.001796.003820067712500
2016-07-191745.001760.001721.001730.004990086444600
2016-07-151795.001799.001731.001745.005050088574400
2016-07-141773.001799.001749.001770.004620081921400
2016-07-131839.001839.001752.001759.0073300130099100
2016-07-121850.001869.001800.001805.0072700132604800
2016-07-111757.001858.001717.001830.0096400176040300
2016-07-081795.001802.001700.001717.0074600130091600
2016-07-071824.001843.001794.001801.0077200139596300
2016-07-061829.001855.001788.001850.00104500191097000
2016-07-051780.001841.001777.001829.0078300142709800
2016-07-041764.001793.001760.001788.004660083120400
2016-07-011722.001785.001710.001783.0071400125977100
2016-06-301768.001768.001711.001713.0099400171314400
2016-06-291764.001776.001741.001752.0085400150313700
2016-06-281656.001764.001656.001737.0093600161779800
2016-06-271607.001734.001607.001725.00110700187508800
2016-06-241728.001732.001565.001605.00152800249135300
2016-06-231690.001726.001690.001720.0058800100338600
2016-06-221720.001730.001685.001717.0070600120565400
2016-06-211700.001740.001700.001731.004860083778000
2016-06-201718.001746.001718.001722.004320074707200
2016-06-171725.001755.001683.001692.0072000123117500
2016-06-161792.001799.001684.001692.00115500199025200
2016-06-151804.001816.001764.001784.00196000350776300
2016-06-141831.001876.001812.001840.00216000397602100
2016-06-131857.001857.001801.001830.00153500280626000
2016-06-101850.001887.001838.001868.00285300530583600
2016-06-091760.001828.001755.001799.00171500308555600
2016-06-081750.001758.001725.001757.00127400222690200
2016-06-071701.001728.001697.001723.0088700152178800
2016-06-061707.001724.001670.001701.00146600248737300
2016-06-031726.001765.001681.001733.00227900395521600
2016-06-021666.001740.001664.001727.00410100701853000
2016-06-011625.001681.001625.001666.00566400935078700
2016-05-311779.001803.001585.001624.0015718002600590000
2016-05-301992.002030.001967.001983.00211500422328300
2016-05-272020.002020.001960.001992.00136600271829900
2016-05-261924.002022.001924.001992.00353400703457800
2016-05-252016.002058.001900.001901.00463900911523300
2016-05-241862.002072.001861.002016.006766001345812000

   ※ 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