[4518 東証1部] 富山化 日足 時系列データ

[4518 東証1部] 富山化 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-08876.00878.00876.00878.00124000108763000
2008-08-07876.00879.00876.00878.00145000127199000
2008-08-06877.00878.00877.00878.00198000173742000
2008-08-05875.00879.00875.00878.00141000123670000
2008-08-04875.00878.00875.00876.00162000141989000
2008-08-01875.00878.00875.00876.00126000110381000
2008-07-31876.00876.00875.00876.008800077048000
2008-07-30875.00876.00875.00876.0011400099815000
2008-07-29875.00876.00875.00876.00121000105892000
2008-07-28872.00874.00872.00873.004900042767000
2008-07-25872.00875.00872.00873.008700076006000
2008-07-24872.00875.00872.00874.00116000101304000
2008-07-23871.00873.00871.00873.0010600092408000
2008-07-22872.00872.00870.00871.009000078390000
2008-07-18872.00873.00871.00872.00135000117706000
2008-07-17871.00873.00871.00872.009600083676000
2008-07-16870.00872.00870.00871.0010700093177000
2008-07-15871.00872.00871.00871.00204000177794000
2008-07-14870.00872.00870.00871.00569000495433000
2008-07-11873.00874.00869.00869.0011750001023930000
2008-07-10874.00875.00870.00872.0022970002000014000
2008-07-09876.00876.00873.00873.009600083961000
2008-07-08875.00876.00874.00875.00167000146167000
2008-07-07873.00877.00873.00876.00259000226717000
2008-07-04873.00874.00873.00873.00146000127500000
2008-07-03873.00874.00873.00873.0011200097831000
2008-07-02873.00874.00873.00873.00130000113520000
2008-07-01873.00875.00872.00872.0011200097805000
2008-06-30873.00875.00873.00873.008300072522000
2008-06-27874.00875.00873.00873.00164000143317000
2008-06-26875.00876.00874.00876.0010000087480000
2008-06-25873.00875.00873.00874.00115000100528000
2008-06-24871.00876.00871.00874.00211000184353000
2008-06-23872.00873.00870.00871.00126000109795000
2008-06-20871.00872.00871.00872.009900086293000
2008-06-19872.00873.00871.00871.005100044454000
2008-06-18873.00873.00872.00872.003900034033000
2008-06-17873.00874.00871.00872.00127000110835000
2008-06-16872.00874.00871.00873.0010100088127000
2008-06-13871.00873.00871.00871.00132000115008000
2008-06-12871.00872.00871.00871.0010800094121000
2008-06-11871.00873.00871.00871.00150000130711000
2008-06-10871.00872.00871.00871.005400047042000
2008-06-09871.00872.00871.00871.009000078438000
2008-06-06872.00872.00871.00871.004500039218000
2008-06-05871.00872.00871.00871.005600048802000
2008-06-04872.00872.00870.00871.0010800094078000
2008-06-03871.00873.00870.00871.0011200097616000
2008-06-02873.00874.00871.00872.008000069796000
2008-05-30875.00875.00872.00874.003800033212000
2008-05-29872.00875.00872.00874.0010200089031000
2008-05-28872.00874.00870.00873.00129000112511000
2008-05-27870.00875.00870.00873.00176000153533000
2008-05-26872.00872.00870.00870.008400073116000
2008-05-23870.00872.00870.00870.009000078388000
2008-05-22869.00871.00869.00870.009200080008000
2008-05-21869.00870.00868.00869.008100070407000
2008-05-20868.00871.00868.00869.00141000122616000
2008-05-19868.00870.00868.00869.00136000118147000
2008-05-16868.00872.00868.00869.00202000175574000
2008-05-15868.00870.00868.00868.009700084307000
2008-05-14869.00872.00868.00868.00119000103410000
2008-05-13868.00873.00868.00873.00213000185116000
2008-05-12867.00869.00867.00868.00201000174450000
2008-05-09867.00868.00867.00867.00319000276829000
2008-05-08867.00868.00867.00867.00141000122252000
2008-05-07868.00869.00867.00867.00151000131041000
2008-05-02867.00868.00866.00868.00181000156912000
2008-05-01866.00867.00866.00866.00402000348278000
2008-04-30867.00868.00865.00865.00957000829563000
2008-04-28868.00869.00867.00867.00698000605962000
2008-04-25868.00869.00868.00869.00245000212754000
2008-04-24868.00869.00868.00868.00186000161494000
2008-04-23869.00869.00868.00869.00208000180661000
2008-04-22868.00869.00868.00868.00211000183204000
2008-04-21868.00869.00868.00868.00204000177139000
2008-04-18868.00869.00868.00869.00205000178035000
2008-04-17868.00869.00868.00868.00186000161508000
2008-04-16868.00869.00868.00868.00147000127638000
2008-04-15868.00869.00868.00868.00197000171068000
2008-04-14870.00870.00868.00868.00175000151977000
2008-04-11868.00870.00867.00870.00364000316131000
2008-04-10870.00871.00868.00868.00257000223463000
2008-04-09870.00872.00870.00870.00272000236801000
2008-04-08871.00873.00870.00870.00140000121982000
2008-04-07872.00873.00871.00871.007000061075000
2008-04-04875.00875.00870.00872.0011100096781000
2008-04-03871.00875.00870.00875.00427000372728000
2008-04-02870.00873.00868.00870.00318000276604000
2008-04-01870.00873.00868.00869.00241000209539000
2008-03-31871.00873.00868.00870.00462000401883000
2008-03-28867.00874.00867.00872.00475000412915000
2008-03-27866.00871.00866.00867.00495000429842000
2008-03-26866.00869.00866.00866.00406000351916000
2008-03-25865.00869.00864.00867.00572000495246000
2008-03-24864.00870.00864.00865.001119000968798000
2008-03-21865.00866.00864.00864.00855000739312000
2008-03-19866.00870.00865.00870.00532000461201000
2008-03-18864.00867.00864.00864.0022290001927180000
2008-03-17867.00871.00864.00871.0022670001961892000
2008-03-14873.00875.00865.00870.0017590001530308000
2008-03-13878.00880.00878.00878.0012260001076962000
2008-03-12877.00880.00877.00879.00717000629732000
2008-03-11876.00879.00876.00878.0020780001821918000
2008-03-10876.00877.00876.00876.0030680002688801000
2008-03-07876.00877.00876.00877.0039090003425200000
2008-03-06875.00877.00875.00876.0021190001856844000
2008-03-05876.00877.00875.00875.0017260001511174000
2008-03-04875.00876.00875.00876.0036950003234545000
2008-03-03875.00876.00874.00874.0032060002804941000
2008-02-29875.00876.00874.00875.0029740002602827000
2008-02-28875.00876.00874.00874.0043950003845818000
2008-02-27876.00877.00875.00875.0035810003137786000
2008-02-26876.00878.00876.00876.0030270002653674000
2008-02-25875.00877.00875.00876.0052180004570735000
2008-02-22875.00877.00875.00876.0052020004553846000
2008-02-21876.00877.00875.00877.0073750006458994000
2008-02-20874.00876.00874.00874.0053730004698834000
2008-02-19874.00876.00874.00874.0087980007694712000
2008-02-18875.00875.00874.00874.0083790007326738000
2008-02-15873.00877.00873.00875.003432800030008551000
2008-02-14831.00831.00831.00831.00272000226032000
2008-02-13731.00731.00731.00731.00230000168130000
2008-02-12625.00634.00622.00631.0017290001087134000
2008-02-08659.00663.00638.00639.0020110001303345000
2008-02-07671.00678.00650.00666.0023780001569964000
2008-02-06685.00692.00670.00671.0022670001541612000
2008-02-05706.00712.00697.00705.0014880001046894000
2008-02-04711.00713.00698.00704.0017350001221454000
2008-02-01725.00725.00702.00706.0030880002202712000
2008-01-31670.00697.00670.00695.0030490002087858000
2008-01-30691.00701.00673.00678.0029920002043401000
2008-01-29702.00710.00682.00693.0041090002863054000
2008-01-28705.00713.00689.00694.0021300001487731000
2008-01-25726.00729.00705.00715.0027750001989235000
2008-01-24702.00725.00699.00716.0040960002914540000
2008-01-23702.00705.00666.00682.0030170002067032000
2008-01-22710.00719.00651.00655.0061930004245842000
2008-01-21739.00753.00731.00740.0030000002223627000
2008-01-18710.00759.00705.00749.0042280003112195000
2008-01-17740.00747.00703.00720.0038270002759008000
2008-01-16695.00755.00690.00730.0070200005114598000
2008-01-15778.00782.00725.00725.0081910006117470000
2008-01-11778.00792.00739.00768.00121710009352245000
2008-01-10748.00764.00732.00748.00102140007663489000
2008-01-09690.00754.00688.00735.00131410009558974000
2008-01-08653.00669.00651.00667.0015380001014327000
2008-01-07667.00675.00653.00658.0021460001421332000
2008-01-04688.00694.00673.00677.001313000897473000
2007-12-28720.00722.00703.00708.001343000958376000
2007-12-27690.00733.00687.00728.0049610003543954000
2007-12-26685.00693.00680.00690.0016590001136846000
2007-12-25706.00706.00685.00689.001281000890106000
2007-12-21693.00693.00673.00689.0017580001199675000
2007-12-20699.00708.00665.00673.0026010001781697000
2007-12-19716.00717.00693.00698.0014910001051638000
2007-12-18697.00719.00693.00717.0023410001655373000
2007-12-17732.00733.00714.00715.0017830001291386000
2007-12-14756.00770.00725.00739.0029990002232945000
2007-12-13778.00782.00755.00761.0060150004640275000
2007-12-12727.00778.00726.00773.0084550006442159000
2007-12-11736.00744.00731.00737.0020510001513055000
2007-12-10720.00738.00710.00730.0018280001325272000
2007-12-07738.00741.00715.00716.0018980001380691000
2007-12-06747.00752.00727.00736.0028390002099769000
2007-12-05745.00747.00729.00742.0024560001813293000
2007-12-04733.00740.00723.00735.0024650001802821000
2007-12-03742.00742.00725.00730.0026430001933565000
2007-11-30699.00723.00696.00722.0034420002458359000
2007-11-29690.00694.00679.00683.001092000748054000
2007-11-28678.00683.00670.00676.001237000836558000
2007-11-27645.00672.00643.00672.0015560001024568000
2007-11-26662.00668.00651.00658.0016930001115654000
2007-11-22603.00659.00602.00642.0021310001340526000
2007-11-21629.00631.00612.00615.001609000998123000
2007-11-20614.00635.00603.00635.0023180001426205000
2007-11-19646.00655.00632.00634.001306000838570000
2007-11-16648.00652.00626.00645.0019210001231678000
2007-11-15665.00690.00663.00667.0020560001387678000
2007-11-14673.00673.00655.00664.001142000758066000
2007-11-13620.00640.00617.00634.001284000811096000
2007-11-12598.00633.00592.00626.0029280001805673000
2007-11-09678.00681.00655.00658.0018180001213564000
2007-11-08690.00697.00675.00679.0027830001908131000
2007-11-07731.00736.00712.00712.0019470001407914000
2007-11-06711.00733.00706.00725.0018050001302641000
2007-11-05731.00735.00709.00719.001339000965963000
2007-11-02715.00745.00715.00731.0019860001451198000
2007-11-01723.00746.00721.00745.0022490001655157000
2007-10-31700.00718.00694.00715.0014180001005453000
2007-10-30701.00706.00695.00700.00794000555808000
2007-10-29705.00715.00700.00705.00924000653284000
2007-10-26689.00699.00686.00695.00851000589303000
2007-10-25702.00702.00681.00686.001348000931338000
2007-10-24707.00720.00703.00707.001164000828306000
2007-10-23705.00715.00697.00704.001329000938068000
2007-10-22690.00709.00689.00702.0021040001475015000
2007-10-19731.00737.00723.00729.00849000619391000
2007-10-18710.00748.00706.00740.0016220001182356000
2007-10-17726.00735.00701.00712.0022050001584546000
2007-10-16742.00751.00733.00745.0021810001618466000
2007-10-15755.00767.00750.00758.0039470002988830000
2007-10-12715.00753.00704.00740.0054940004041685000
2007-10-11683.00715.00680.00714.0031340002191273000
2007-10-10688.00689.00678.00683.001464000998489000
2007-10-09680.00687.00677.00684.0019210001310994000
2007-10-05688.00691.00675.00677.0016560001130122000
2007-10-04679.00694.00677.00684.0017070001168436000
2007-10-03679.00683.00669.00682.0015400001041763000
2007-10-02691.00695.00680.00686.0015900001090228000
2007-10-01699.00702.00677.00683.0028550001973559000
2007-09-28695.00697.00665.00683.0077610005323391000
2007-09-27634.00636.00620.00625.0019920001248125000
2007-09-26580.00605.00578.00604.0021920001299423000
2007-09-25589.00589.00577.00580.001126000654273000
2007-09-21573.00583.00573.00581.00791000457605000
2007-09-20586.00592.00573.00582.001009000586856000
2007-09-19594.00595.00575.00583.001327000775272000
2007-09-18582.00583.00562.00564.001453000828103000
2007-09-14588.00591.00571.00586.0022920001338048000
2007-09-13595.00602.00587.00591.001425000846150000
2007-09-12617.00620.00597.00601.001175000715114000
2007-09-11602.00615.00594.00609.001546000935826000
2007-09-10599.00614.00598.00606.0026800001622586000
2007-09-07655.00655.00630.00639.0022510001449285000
2007-09-06650.00655.00633.00651.0020240001308181000
2007-09-05697.00698.00660.00666.0018880001275631000
2007-09-04692.00704.00684.00694.001275000883777000
2007-09-03682.00695.00676.00691.0016810001147957000
2007-08-31665.00672.00646.00672.0020160001336913000
2007-08-30691.00695.00657.00666.0023660001591553000
2007-08-29690.00693.00680.00683.001362000932512000
2007-08-28696.00713.00695.00710.00621000437957000
2007-08-27713.00715.00698.00700.001079000761691000
2007-08-24715.00718.00698.00701.001282000905027000
2007-08-23705.00726.00702.00710.0016020001137273000
2007-08-22694.00704.00693.00696.001085000756800000
2007-08-21696.00714.00695.00704.001315000925026000
2007-08-20706.00707.00682.00696.0021090001463744000
2007-08-17720.00723.00674.00676.0029080002023548000
2007-08-16716.00731.00704.00716.0029630002115610000
2007-08-15756.00764.00743.00746.0020030001509397000
2007-08-14772.00780.00762.00771.0021300001637735000
2007-08-13818.00818.00778.00778.0026930002131293000
2007-08-10790.00824.00789.00817.0030240002444456000
2007-08-09779.00813.00765.00812.0035780002837347000
2007-08-08773.00778.00759.00769.0016190001243816000
2007-08-07782.00791.00756.00777.0024970001926730000
2007-08-06770.00792.00770.00781.0015910001240866000
2007-08-03793.00795.00774.00786.0022710001778995000

   ※ 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