[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 
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
2016-05-231780.001870.001780.001860.00351700648793100
2016-05-201637.001763.001630.001756.00325100561266600
2016-05-191630.001686.001601.001646.00295700488646100
2016-05-181509.001633.001509.001630.00411100652114700
2016-05-171389.001499.001389.001499.00230100332684600
2016-05-161363.001412.001356.001359.006540089346500
2016-05-131440.001447.001370.001377.00119500167764700
2016-05-121420.001449.001410.001440.005790082830500
2016-05-111450.001457.001412.001445.005870084467200
2016-05-101385.001435.001374.001435.004740067052400
2016-05-091366.001386.001348.001372.005480074891100
2016-05-061351.001384.001330.001366.0083800113381200
2016-05-021340.001372.001320.001330.0092900124371600
2016-04-281479.001479.001400.001412.005350076548600
2016-04-271490.001490.001452.001467.004600067560300
2016-04-261429.001488.001428.001486.0088600130592500
2016-04-251472.001480.001439.001445.005300076941600
2016-04-221492.001492.001447.001483.0072200105840100
2016-04-211498.001507.001476.001488.006600098381000
2016-04-201471.001486.001432.001446.006780098638900
2016-04-191465.001472.001444.001472.005680083041300
2016-04-181405.001454.001405.001435.004510064662400
2016-04-151465.001509.001460.001464.00128800190756000
2016-04-141460.001499.001460.001495.00127900189662000
2016-04-131422.001447.001421.001438.00100300143746800
2016-04-121400.001440.001398.001411.0086300121811400
2016-04-111415.001415.001374.001390.0086500120686000
2016-04-081325.001406.001320.001398.00104400143719000
2016-04-071287.001363.001285.001355.006330084589500
2016-04-061283.001308.001269.001291.005130066125900
2016-04-051348.001366.001297.001297.0098200129570100
2016-04-041331.001372.001302.001353.006760091414600
2016-04-011393.001393.001326.001328.0083500112284200
2016-03-311441.001441.001390.001392.005690079984300
2016-03-301389.001448.001389.001434.00119700169661400
2016-03-291410.001415.001365.001394.00105400145910300
2016-03-281407.001412.001384.001412.0076500107295300
2016-03-251355.001383.001345.001377.006750092197600
2016-03-241387.001395.001340.001345.00100300135888700
2016-03-231360.001421.001348.001417.00188000260104500
2016-03-221284.001365.001283.001345.00165800219668400
2016-03-181241.001275.001237.001263.00138600173722300
2016-03-171258.001279.001246.001256.006080076319900
2016-03-161226.001271.001218.001251.00104300130066200
2016-03-151235.001254.001224.001233.003710045942000
2016-03-141250.001258.001229.001236.005210064760400
2016-03-111208.001248.001182.001244.00112400137565300
2016-03-101177.001208.001168.001206.006570078429900
2016-03-091185.001190.001154.001164.005980069724100
2016-03-081225.001226.001169.001196.00100200119642700
2016-03-071256.001262.001226.001228.003930048586500
2016-03-041275.001279.001251.001256.006600083088900
2016-03-031266.001291.001245.001283.007660097771300
2016-03-021259.001278.001236.001264.006270079127400
2016-03-011246.001275.001222.001231.007600094839400
2016-02-291271.001275.001238.001238.007730096686800
2016-02-261250.001263.001223.001241.00111400138581500
2016-02-251202.001258.001201.001236.00124000152741900
2016-02-241125.001192.001125.001156.00104200120723000
2016-02-231170.001181.001137.001148.008150094027300
2016-02-221118.001197.001108.001176.00121500141601700
2016-02-191120.001136.001115.001123.006870077434400
2016-02-181143.001171.001125.001159.007580087137300
2016-02-171140.001151.001080.001090.007620084749300
2016-02-161130.001185.001108.001154.007300084410200
2016-02-151091.001152.001066.001141.006910076862200
2016-02-121040.001060.001022.001031.00111100115821200
2016-02-101195.001208.001098.001107.00101800115370400
2016-02-091230.001237.001192.001195.0099700120709100
2016-02-081235.001295.001235.001285.0095300121071900
2016-02-051201.001285.001187.001256.00176500221299700
2016-02-041249.001260.001183.001198.00151500183333200
2016-02-031246.001274.001229.001249.00117500146710600
2016-02-021246.001280.001246.001272.005960075658000
2016-02-011203.001277.001203.001260.00114900143729800
2016-01-291158.001195.001149.001188.00100500118176200
2016-01-281183.001185.001155.001159.008080093970600
2016-01-271171.001196.001163.001187.005690067111100
2016-01-261171.001190.001156.001161.006990081566500
2016-01-251160.001202.001140.001192.00126100148631000
2016-01-221127.001135.001090.001130.00130000144747700
2016-01-211144.001168.001065.001067.00263900292516700
2016-01-201201.001227.001142.001143.008380098770200
2016-01-191250.001265.001200.001206.006740082134400
2016-01-181225.001248.001213.001241.0090800111670400
2016-01-151277.001297.001226.001233.0092700116140200
2016-01-141285.001285.001235.001261.00108900136452800
2016-01-131300.001323.001284.001315.0079000103184200
2016-01-121317.001334.001252.001260.00130700167894100
2016-01-081322.001387.001305.001358.00117300157852400
2016-01-071419.001439.001322.001336.00189000258429800
2016-01-061438.001454.001397.001427.0092200131246600
2016-01-051455.001455.001408.001421.00111300159047100
2016-01-041470.001508.001447.001456.00102100150093400
2015-12-301520.001530.001487.001495.005030075506900
2015-12-291452.001510.001440.001502.0078500116899200
2015-12-281412.001463.001407.001457.00103400148564400
2015-12-251451.001477.001423.001426.0084000121370300
2015-12-241479.001496.001432.001438.0080400117255900
2015-12-221487.001508.001479.001479.005940088451200
2015-12-211544.001544.001459.001487.00186400278358700
2015-12-181564.001596.001528.001531.00178200277048000
2015-12-171580.001625.001552.001577.00167600266074300
2015-12-161533.001556.001533.001550.0081600126080700
2015-12-151545.001580.001527.001532.0098200151720700
2015-12-141539.001585.001538.001555.00104900163500200
2015-12-111574.001596.001551.001576.00152500239603600
2015-12-101516.001549.001515.001535.0080200123038400
2015-12-091550.001580.001528.001535.0094800146400900
2015-12-081580.001606.001548.001554.00116900183258000
2015-12-071594.001625.001573.001581.00197500313660600
2015-12-041583.001638.001576.001588.00178900285574200
2015-12-031580.001637.001571.001623.00311200502156600

   ※ 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