[4524 東証2部] 森下仁丹 日足 時系列データ

[4524 東証2部] 森下仁丹 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27595.00596.00593.00596.0090005349000
2017-06-26602.00602.00596.00596.001700010176000
2017-06-23603.00606.00602.00602.00130007835000
2017-06-22605.00608.00601.00608.00100006046000
2017-06-21605.00606.00600.00600.00150009026000
2017-06-20610.00610.00606.00607.0080004859000
2017-06-19615.00616.00607.00610.00150009175000
2017-06-16621.00621.00611.00619.00110006772000
2017-06-15624.00624.00607.00618.001900011672000
2017-06-14622.00629.00622.00624.004000024960000
2017-06-13625.00627.00617.00622.004700029318000
2017-06-12597.00610.00595.00606.004500027006000
2017-06-09591.00591.00591.00591.0040002364000
2017-06-08590.00591.00590.00591.0030001771000
2017-06-07585.00586.00585.00586.0030001757000
2017-06-06584.00592.00584.00591.0060003539000
2017-06-05592.00592.00584.00584.0040002360000
2017-06-02585.00587.00583.00583.0050002923000
2017-06-01580.00580.00576.00576.0070004054000
2017-05-31589.00589.00577.00582.00120006995000
2017-05-30593.00593.00591.00592.0050002961000
2017-05-29592.00594.00592.00594.0020001186000
2017-05-26596.00596.00590.00594.0090005352000
2017-05-25584.00586.00580.00586.0070004086000
2017-05-24578.00585.00573.00585.00150008663000
2017-05-23582.00582.00578.00578.0070004051000
2017-05-22579.00580.00575.00578.00120006920000
2017-05-19572.00572.00572.00572.0020001144000
2017-05-18574.00574.00571.00571.00130007436000
2017-05-17580.00580.00575.00577.0070004044000
2017-05-16577.00580.00573.00580.002400013823000
2017-05-15588.00588.00577.00585.002700015746000
2017-05-12598.00600.00589.00589.00150008930000
2017-05-11608.00608.00600.00600.0080004826000
2017-05-1000
2017-05-09601.00608.00601.00608.0030001810000
2017-05-08599.00610.00599.00609.001700010283000
2017-05-02591.00599.00590.00599.0080004757000
2017-05-01600.00600.00588.00591.001900011237000
2017-04-28602.00603.00600.00601.0080004811000
2017-04-27599.00602.00598.00600.00160009598000
2017-04-26591.00599.00591.00596.00100005948000
2017-04-25599.00599.00591.00591.0040002384000
2017-04-24600.00600.00586.00599.0080004763000
2017-04-21600.00600.00597.00600.0080004791000
2017-04-20588.00595.00584.00595.0060003538000
2017-04-1900
2017-04-18581.00584.00580.00584.0030001745000
2017-04-17573.00580.00573.00576.001800010418000
2017-04-14579.00580.00572.00573.0070004033000
2017-04-13570.00574.00567.00571.00120006833000
2017-04-12579.00579.00571.00573.00150008634000
2017-04-11579.00589.00579.00585.00140008184000
2017-04-10585.00608.00585.00589.002000011857000
2017-04-07580.00585.00571.00571.0040002311000
2017-04-06590.00590.00570.00580.002500014585000
2017-04-05601.00601.00592.00595.00110006567000
2017-04-04611.00614.00596.00604.002400014525000
2017-04-03620.00620.00613.00613.001700010492000
2017-03-31624.00625.00621.00624.001700010600000
2017-03-30629.00631.00623.00623.00100006263000
2017-03-29626.00630.00626.00628.002500015683000
2017-03-28641.00642.00640.00642.00150009617000
2017-03-27641.00645.00640.00641.00150009622000
2017-03-24633.00640.00633.00640.002000012760000
2017-03-23641.00643.00625.00641.003200020327000
2017-03-22642.00644.00640.00642.003300021183000
2017-03-21633.00640.00633.00640.006200039530000
2017-03-17626.00631.00623.00631.002300014404000
2017-03-16623.00628.00623.00626.0060003753000
2017-03-15627.00631.00625.00630.0080005028000
2017-03-14630.00633.00606.00627.002500015542000
2017-03-13634.00635.00628.00630.001900012007000
2017-03-10623.00633.00620.00633.002400015018000
2017-03-09628.00629.00628.00629.0070004401000
2017-03-08632.00632.00621.00628.00130008145000
2017-03-07632.00634.00632.00634.00110006962000
2017-03-06633.00638.00625.00632.005000031707000
2017-03-03613.00623.00613.00616.003800023427000
2017-03-02598.00614.00598.00610.004100024893000
2017-03-01601.00601.00596.00598.001800010790000
2017-02-28593.00606.00593.00601.005600033581000
2017-02-27586.00587.00584.00587.00100005860000
2017-02-24584.00585.00581.00581.0090005249000
2017-02-23584.00584.00578.00581.00100005813000
2017-02-22584.00585.00578.00578.00100005819000
2017-02-21573.00584.00573.00582.00170009823000
2017-02-20583.00585.00576.00576.00120006980000
2017-02-17595.00595.00583.00583.002200012913000
2017-02-16584.00593.00584.00593.002100012359000
2017-02-15588.00588.00585.00588.0080004700000
2017-02-14595.00598.00583.00588.002700015965000
2017-02-13578.00590.00578.00590.001900011095000
2017-02-10575.00584.00574.00581.005200030150000
2017-02-09569.00595.00569.00570.008100046888000
2017-02-08569.00569.00566.00567.00120006807000
2017-02-07569.00569.00564.00566.00110006236000
2017-02-06562.00569.00562.00565.001800010191000
2017-02-03558.00560.00558.00560.0070003911000
2017-02-02555.00558.00555.00558.0050002786000
2017-02-01554.00554.00553.00554.0040002215000
2017-01-31554.00555.00554.00555.0050002773000
2017-01-30555.00558.00555.00557.00130007242000
2017-01-27555.00557.00554.00557.0060003332000
2017-01-26555.00556.00555.00555.0060003331000
2017-01-25555.00555.00553.00553.0070003878000
2017-01-24554.00555.00554.00555.0030001664000
2017-01-23554.00554.00552.00552.0070003873000
2017-01-20556.00556.00552.00552.00100005538000
2017-01-19557.00557.00553.00554.00120006655000
2017-01-18553.00555.00553.00553.0050002769000
2017-01-17555.00556.00555.00555.0070003886000
2017-01-16557.00558.00554.00554.00110006106000
2017-01-13553.00558.00553.00554.00110006095000
2017-01-12557.00558.00555.00558.0050002783000
2017-01-11556.00559.00555.00559.0090005015000
2017-01-10558.00558.00554.00554.00140007788000
2017-01-06557.00558.00555.00557.00110006127000
2017-01-05551.00555.00551.00555.00120006639000
2017-01-04556.00556.00551.00551.00150008290000
2016-12-30554.00554.00549.00549.002800015407000
2016-12-29558.00558.00553.00553.00160008859000
2016-12-28556.00558.00553.00558.00110006119000
2016-12-27559.00559.00552.00552.00110006099000
2016-12-26549.00558.00548.00553.003800020948000
2016-12-22558.00558.00550.00550.002500013826000
2016-12-21558.00558.00552.00552.00110006111000
2016-12-20557.00560.00555.00558.00120006687000
2016-12-19557.00564.00553.00560.002100011708000
2016-12-16560.00562.00557.00558.00120006712000
2016-12-15560.00560.00558.00560.0080004477000
2016-12-14558.00560.00553.00560.002200012275000
2016-12-13552.00557.00551.00557.00140007762000
2016-12-12556.00556.00554.00555.0070003888000
2016-12-09551.00554.00548.00553.00140007719000
2016-12-08555.00556.00551.00555.003500019404000
2016-12-07554.00557.00545.00552.004100022663000
2016-12-06541.00544.00541.00544.00130007044000
2016-12-05543.00543.00540.00541.00160008665000
2016-12-02541.00546.00541.00545.0080004350000
2016-12-01544.00544.00540.00541.002100011372000
2016-11-30544.00544.00544.00544.0020001088000
2016-11-29546.00546.00542.00542.00170009243000
2016-11-28547.00548.00544.00548.00120006541000
2016-11-25548.00548.00544.00547.00140007637000
2016-11-24546.00548.00545.00545.0090004915000
2016-11-22548.00548.00544.00547.0090004918000
2016-11-21543.00548.00543.00548.0080004363000
2016-11-18549.00549.00543.00543.0050002729000
2016-11-17546.00546.00546.00546.0030001638000
2016-11-16549.00549.00548.00548.0030001646000
2016-11-15549.00549.00544.00544.0090004915000
2016-11-14550.00551.00546.00549.0080004388000
2016-11-11544.00550.00544.00550.002300012610000
2016-11-10544.00547.00539.00542.001900010337000
2016-11-09545.00545.00534.00534.002600013982000
2016-11-08547.00555.00542.00545.003000016416000
2016-11-07544.00548.00541.00541.00120006527000
2016-11-04550.00550.00541.00544.00150008160000
2016-11-02548.00554.00546.00554.0060003290000
2016-11-01553.00557.00545.00551.00120006609000
2016-10-31549.00553.00544.00553.002400013187000
2016-10-28542.00545.00542.00545.0030001629000
2016-10-27548.00548.00542.00542.0050002720000
2016-10-26541.00542.00541.00542.0060003251000
2016-10-25541.00544.00541.00544.0050002711000
2016-10-24542.00547.00542.00542.0060003257000
2016-10-21540.00542.00540.00542.0040002163000
2016-10-20541.00542.00541.00541.0070003788000
2016-10-19549.00549.00549.00549.001000549000
2016-10-18549.00549.00549.00549.001000549000
2016-10-17535.00547.00535.00546.00120006513000
2016-10-14535.00541.00535.00535.0060003216000
2016-10-13535.00535.00535.00535.0020001070000
2016-10-12541.00541.00536.00536.0060003231000
2016-10-11541.00549.00541.00543.0070003800000
2016-10-07547.00547.00540.00540.0090004895000
2016-10-06550.00550.00548.00548.0090004943000
2016-10-05558.00558.00551.00551.00170009394000
2016-10-04569.00569.00552.00558.002700015159000
2016-10-03545.00568.00545.00564.004300023919000
2016-09-30539.00548.00535.00542.00170009234000
2016-09-29535.00544.00535.00544.0050002695000
2016-09-28543.00543.00541.00541.0090004881000
2016-09-27555.00555.00531.00543.002500013664000
2016-09-26538.00556.00538.00550.003000016515000
2016-09-23530.00549.00530.00534.003100016726000
2016-09-21524.00526.00519.00523.00170008888000
2016-09-20525.00525.00516.00516.0050002616000
2016-09-16519.00527.00517.00517.00120006243000
2016-09-15513.00525.00513.00514.002900015030000
2016-09-14513.00513.00513.00513.001000513000
2016-09-13515.00515.00515.00515.0020001030000
2016-09-12513.00516.00513.00516.0030001544000
2016-09-09516.00516.00516.00516.001000516000
2016-09-08513.00513.00512.00513.0080004103000
2016-09-07515.00518.00513.00513.0080004113000
2016-09-06519.00519.00515.00515.0050002583000
2016-09-05517.00517.00516.00516.0050002583000
2016-09-02518.00518.00518.00518.001000518000
2016-09-01515.00515.00515.00515.0020001030000
2016-08-31515.00515.00515.00515.0020001030000
2016-08-30517.00517.00511.00511.0070003599000
2016-08-29509.00510.00509.00510.0090004583000
2016-08-26510.00510.00509.00509.0030001529000
2016-08-25512.00516.00512.00515.0040002058000
2016-08-24511.00518.00510.00518.00100005142000
2016-08-23517.00517.00517.00517.001000517000
2016-08-22514.00514.00506.00511.00120006119000
2016-08-19524.00524.00514.00514.0050002581000
2016-08-18520.00520.00520.00520.0030001560000
2016-08-17521.00522.00521.00522.0050002607000
2016-08-16526.00526.00522.00522.0030001571000
2016-08-15520.00520.00520.00520.0030001560000
2016-08-12529.00529.00520.00522.00110005754000
2016-08-10531.00531.00530.00530.0020001061000
2016-08-09530.00540.00525.00528.001900010074000
2016-08-08521.00521.00520.00520.0030001562000
2016-08-05525.00525.00521.00521.0020001046000
2016-08-04526.00526.00526.00526.001000526000
2016-08-03520.00520.00520.00520.001000520000
2016-08-02525.00527.00523.00527.0050002625000
2016-08-01526.00527.00522.00522.0040002101000
2016-07-29518.00526.00518.00526.0050002617000
2016-07-28526.00526.00520.00521.0050002612000
2016-07-27523.00523.00520.00520.0020001043000
2016-07-26517.00518.00517.00518.0020001035000
2016-07-25528.00528.00524.00525.0090004728000
2016-07-22521.00524.00521.00524.0060003132000
2016-07-21520.00525.00520.00524.00100005219000
2016-07-20526.00528.00522.00528.00140007352000
2016-07-19525.00530.00525.00526.0090004746000
2016-07-15530.00530.00525.00525.00110005813000
2016-07-14522.00523.00519.00519.0070003645000
2016-07-13518.00520.00513.00515.00110005679000
2016-07-12515.00517.00514.00514.0090004642000
2016-07-1100
2016-07-0800
2016-07-07520.00521.00520.00520.0060003122000
2016-07-06524.00524.00520.00520.0040002084000
2016-07-05521.00524.00521.00524.0030001569000
2016-07-04527.00528.00522.00522.0050002624000
2016-07-01518.00525.00518.00524.0090004687000
2016-06-30524.00526.00515.00524.00140007312000
2016-06-29520.00524.00520.00523.0040002087000
2016-06-28512.00518.00512.00517.0040002064000
2016-06-27509.00520.00509.00520.002500012847000
2016-06-24541.00541.00506.00512.003700019305000
2016-06-23541.00545.00539.00541.00120006498000
2016-06-22541.00544.00541.00544.00130007051000

   ※ 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