[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 
2017-11-171965.001980.001943.001948.0086100168412500
2017-11-161971.001992.001960.001975.0090100178105200
2017-11-151975.002019.001970.001980.0074300148054600
2017-11-141979.002027.001979.002007.00106100213020000
2017-11-131950.001985.001947.001981.0080200157785400
2017-11-101969.001994.001966.001966.00112000221082100
2017-11-092000.002026.001959.001973.00163300324987500
2017-11-082047.002064.001975.001978.00188100375287800
2017-11-072077.002077.001970.002045.00356300721736700
2017-11-062200.002264.002191.002191.00189600421164400
2017-11-022172.002207.002161.002181.00123300269243000
2017-11-012150.002165.002135.002160.0097100208797300
2017-10-312120.002150.002113.002149.0079000168843200
2017-10-302136.002140.002117.002133.0095300203018800
2017-10-272082.002131.002082.002113.0088600186810900
2017-10-262013.002076.002008.002073.0079100162601500
2017-10-252000.002047.001952.002036.00208500420823300
2017-10-241951.001989.001951.001984.0089900177909100
2017-10-231930.001955.001930.001951.0058100113131200
2017-10-201897.001931.001883.001913.00103000197210800
2017-10-191866.001898.001865.001890.005100096076300
2017-10-181883.001883.001863.001865.003980074452100
2017-10-171868.001886.001856.001885.005220097816900
2017-10-161857.001890.001857.001875.003930073792100
2017-10-131853.001876.001831.001864.0077700144687900
2017-10-121864.001881.001840.001870.0065100121584900
2017-10-111897.001897.001845.001847.0094500175963300
2017-10-101870.001900.001870.001898.0066200125166200
2017-10-061851.001880.001841.001878.004950092351400
2017-10-051880.001893.001863.001872.005140096465900
2017-10-041852.001891.001848.001868.0082300154448800
2017-10-031850.001854.001831.001851.0089700165405300
2017-10-021860.001866.001830.001831.0077700143472200
2017-09-291812.001857.001784.001854.00109200199420400
2017-09-281814.001825.001789.001797.00109500197642000
2017-09-271713.001822.001713.001822.00251600450275000
2017-09-261713.001720.001699.001710.005270090023600
2017-09-251709.001714.001694.001711.003390057876400
2017-09-221702.001717.001697.001711.003720063455600
2017-09-211721.001729.001707.001718.003430058907500
2017-09-201735.001737.001716.001726.004610079551400
2017-09-191699.001731.001688.001730.0069500119131100
2017-09-151685.001701.001680.001699.0066200112200800
2017-09-141701.001709.001687.001689.002510042596200
2017-09-131700.001705.001678.001701.003880065783800
2017-09-121716.001716.001686.001693.003190054089700
2017-09-111678.001703.001678.001685.002560043265900
2017-09-081661.001686.001661.001679.004210070391300
2017-09-071675.001685.001665.001676.002910048767500
2017-09-061660.001677.001647.001673.003890064829100
2017-09-051705.001707.001665.001666.005240087804600
2017-09-041731.001738.001706.001707.004130070881500
2017-09-011723.001753.001716.001750.0077700134942900
2017-08-311715.001720.001690.001711.005310090686900
2017-08-301711.001733.001711.001724.0073300126169700
2017-08-291693.001708.001671.001703.003860065407900
2017-08-281665.001716.001655.001709.00100300169946200
2017-08-251651.001662.001635.001660.0079900131712900
2017-08-241663.001669.001652.001652.0087400144828000
2017-08-231681.001688.001659.001667.0072200120224900
2017-08-221670.001673.001653.001662.003960065752000
2017-08-211665.001677.001649.001674.0080100133623900
2017-08-181654.001677.001637.001663.006020099664700
2017-08-171673.001683.001673.001677.002850047844200
2017-08-161665.001677.001655.001673.0061000101622500
2017-08-151679.001694.001668.001669.0066200111082000
2017-08-141677.001687.001653.001678.0064800108562500
2017-08-101699.001710.001687.001701.00102500174202500
2017-08-091695.001703.001671.001686.0095700161018400
2017-08-081740.001746.001688.001700.00215200369042300
2017-08-071656.001691.001656.001688.00119500200723100
2017-08-041658.001666.001648.001663.004060067327500
2017-08-031652.001661.001646.001658.004860080315300
2017-08-021658.001663.001649.001655.003330055142800
2017-08-011650.001663.001645.001658.0060800100632900
2017-07-311649.001662.001646.001653.005600092548800
2017-07-281661.001670.001644.001663.0067100111171900
2017-07-271673.001684.001663.001663.004480074853800
2017-07-261709.001709.001672.001677.005660095393300
2017-07-251715.001736.001700.001708.0090900156143100
2017-07-241684.001696.001668.001692.005410091010700
2017-07-211696.001706.001690.001698.004030068387400
2017-07-201668.001709.001668.001699.005330090452700
2017-07-191650.001682.001649.001668.0072800121416300
2017-07-181651.001661.001641.001650.005390089028900
2017-07-141652.001661.001647.001651.004780078972700
2017-07-131658.001661.001646.001651.004630076464200
2017-07-121670.001675.001650.001650.0062000102662400
2017-07-111656.001676.001656.001674.002960049402600
2017-07-101674.001678.001655.001657.004760079188800
2017-07-071705.001713.001673.001674.0071900121479300
2017-07-061662.001760.001662.001729.00161600278569200
2017-07-051663.001675.001655.001666.004270071064200
2017-07-041687.001690.001660.001665.0060900101805100
2017-07-031668.001692.001668.001671.003930066072200
2017-06-301675.001697.001652.001685.0084400141443900
2017-06-291691.001694.001677.001680.004190070585500
2017-06-281689.001693.001667.001669.005240088124800
2017-06-271706.001723.001687.001688.0077700131870800
2017-06-261713.001718.001698.001713.005670096929300
2017-06-231720.001720.001695.001707.0084600144429000
2017-06-221705.001729.001705.001717.0061000104914200
2017-06-211712.001729.001702.001707.0088900152802200
2017-06-201694.001721.001677.001714.00106700181660500
2017-06-191677.001703.001675.001678.0061800104184600
2017-06-161677.001687.001658.001677.00107000179135100
2017-06-151656.001673.001649.001658.0094200156644900
2017-06-141639.001658.001634.001640.0094600155649900
2017-06-131659.001672.001634.001636.00140200231046000
2017-06-121680.001688.001658.001660.0069800116335200
2017-06-091698.001715.001680.001691.0062800106292800
2017-06-081710.001723.001693.001693.0071100121429500
2017-06-071711.001731.001704.001713.0062500107425700
2017-06-061754.001754.001711.001711.005420093364700
2017-06-051754.001767.001744.001754.0072800127824900
2017-06-021752.001759.001734.001745.0084300147235200
2017-06-011745.001767.001745.001756.004780083867600
2017-05-311735.001768.001735.001747.0061600107945800
2017-05-301727.001760.001727.001743.004710082269300
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

   ※ 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