[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 
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
2016-06-21541.00548.00540.00543.00130007071000
2016-06-20534.00548.00534.00541.0090004872000
2016-06-17565.00578.00533.00536.0011500063916000
2016-06-16615.00615.00540.00555.00383000219994000
2016-06-15514.00515.00514.00515.0060003089000
2016-06-14518.00518.00513.00513.00100005149000
2016-06-13521.00521.00521.00521.0030001563000
2016-06-10522.00535.00522.00534.0090004760000
2016-06-09523.00523.00522.00522.0040002091000
2016-06-08526.00526.00522.00522.0060003150000
2016-06-07533.00533.00530.00530.00140007440000
2016-06-06531.00534.00531.00533.0080004258000
2016-06-03538.00539.00538.00539.0040002153000
2016-06-02543.00545.00540.00540.00100005429000
2016-06-01541.00548.00541.00543.00110005966000
2016-05-31545.00545.00542.00542.0020001087000
2016-05-30549.00549.00540.00543.00130007069000
2016-05-27543.00549.00542.00549.0050002726000
2016-05-26550.00550.00544.00545.00120006585000
2016-05-25550.00550.00543.00543.0080004357000
2016-05-24551.00551.00545.00550.00140007701000
2016-05-23555.00558.00550.00550.005400029858000
2016-05-20544.00545.00539.00545.0050002713000
2016-05-19528.00538.00527.00530.00140007444000
2016-05-18540.00545.00528.00528.00170009049000
2016-05-17544.00545.00535.00535.00140007593000
2016-05-16535.00544.00535.00544.00150008096000
2016-05-13540.00544.00533.00534.001900010218000
2016-05-12549.00549.00530.00533.002600013977000
2016-05-11548.00550.00540.00550.002200012005000
2016-05-10550.00555.00540.00545.003600019752000
2016-05-09560.00560.00531.00543.007700042451000
2016-05-06501.00505.00501.00505.0030001510000
2016-05-02507.00507.00500.00500.0060003015000
2016-04-28506.00506.00499.00499.00130006531000
2016-04-27503.00503.00502.00502.0020001005000
2016-04-26506.00506.00502.00502.0040002014000
2016-04-25506.00506.00506.00506.0040002024000
2016-04-22500.00514.00500.00504.0060003034000
2016-04-21509.00513.00508.00508.00100005108000
2016-04-20513.00513.00506.00506.0060003061000
2016-04-19506.00511.00505.00505.0050002539000
2016-04-18501.00516.00500.00507.00160008118000
2016-04-15514.00514.00504.00504.0080004062000
2016-04-14500.00505.00498.00505.00100005028000
2016-04-13495.00497.00489.00497.0050002474000
2016-04-1200
2016-04-11490.00490.00486.00486.0040001956000
2016-04-08490.00490.00481.00486.0070003397000
2016-04-07498.00498.00491.00491.002000989000
2016-04-06489.00490.00489.00490.0060002937000
2016-04-05503.00503.00492.00492.00100004988000
2016-04-04510.00510.00503.00503.0030001518000
2016-04-01504.00504.00501.00501.0030001506000
2016-03-31515.00515.00509.00509.0020001024000
2016-03-30514.00515.00510.00515.0090004608000
2016-03-29525.00525.00515.00516.00110005704000
2016-03-28534.00539.00533.00537.002100011239000
2016-03-25531.00532.00530.00530.0090004775000
2016-03-24530.00530.00529.00530.0050002649000
2016-03-23532.00532.00520.00520.0090004742000
2016-03-22515.00537.00515.00532.00190009992000
2016-03-18511.00511.00506.00511.0050002546000
2016-03-1700
2016-03-16515.00515.00512.00515.00160008237000
2016-03-15515.00515.00515.00515.0050002575000
2016-03-14508.00512.00508.00511.0080004082000
2016-03-11506.00512.00506.00508.0050002542000
2016-03-10510.00513.00508.00511.0060003062000
2016-03-09500.00502.00498.00501.0090004504000
2016-03-08505.00505.00498.00498.0080004007000
2016-03-07496.00502.00495.00502.00160007969000
2016-03-04491.00495.00491.00495.00140006903000
2016-03-03503.00503.00473.00493.007600036959000
2016-03-02503.00508.00503.00503.0080004038000
2016-03-01503.00503.00500.00500.00120006011000
2016-02-29515.00515.00507.00507.0020001022000
2016-02-26515.00515.00514.00515.0040002059000
2016-02-25503.00505.00503.00505.0070003530000
2016-02-24500.00503.00495.00503.0050002494000
2016-02-23500.00505.00497.00501.0060003008000
2016-02-22496.00505.00496.00505.0050002496000
2016-02-19498.00498.00493.00493.0030001489000
2016-02-18496.00498.00496.00498.0040001989000
2016-02-17500.00500.00490.00490.0070003470000
2016-02-16490.00500.00490.00493.0060002972000
2016-02-15499.00499.00483.00490.00100004921000
2016-02-12476.00476.00461.00463.002600012136000
2016-02-10501.00501.00487.00493.00140006877000
2016-02-09519.00520.00487.00505.004300021777000
2016-02-08522.00522.00522.00522.0020001044000
2016-02-05516.00517.00516.00517.0040002065000
2016-02-04518.00528.00518.00521.0030001567000
2016-02-03525.00527.00518.00518.0090004693000
2016-02-02539.00539.00525.00525.00140007383000
2016-02-01539.00539.00532.00532.00170009119000
2016-01-29516.00539.00516.00539.00110005779000
2016-01-28520.00520.00516.00516.0040002076000
2016-01-27516.00516.00515.00515.0090004638000
2016-01-26515.00516.00515.00516.0030001546000
2016-01-25516.00519.00515.00515.0080004131000
2016-01-22511.00521.00507.00521.00120006141000
2016-01-21513.00513.00508.00512.00110005627000
2016-01-20534.00534.00513.00513.00100005212000
2016-01-19522.00533.00522.00533.0070003692000
2016-01-18520.00525.00515.00515.002400012450000
2016-01-15528.00528.00522.00522.0070003676000
2016-01-14524.00532.00521.00521.00150007866000
2016-01-13521.00534.00521.00524.00160008401000
2016-01-12531.00531.00524.00524.00130006875000
2016-01-08540.00551.00532.00540.00180009737000
2016-01-07545.00545.00539.00545.00120006499000
2016-01-06544.00550.00542.00542.00180009796000
2016-01-05542.00550.00542.00550.002500013664000
2016-01-04543.00544.00542.00544.001900010317000
2015-12-30542.00543.00535.00537.00110005931000
2015-12-29518.00549.00518.00532.003600019104000
2015-12-28520.00525.00515.00520.00150007805000
2015-12-25528.00528.00513.00514.006800035336000
2015-12-24536.00538.00525.00529.005700030290000
2015-12-22545.00545.00532.00544.006100033030000
2015-12-21544.00545.00540.00545.003100016811000
2015-12-18544.00546.00543.00544.002100011428000
2015-12-17545.00547.00542.00546.002400013082000
2015-12-16545.00548.00539.00542.003600019533000
2015-12-15549.00549.00542.00545.002200012019000
2015-12-14549.00551.00548.00550.00170009338000
2015-12-11554.00555.00551.00551.00180009973000
2015-12-10550.00554.00550.00553.0090004968000
2015-12-09560.00560.00553.00554.00100005544000
2015-12-08560.00561.00555.00555.002000011155000
2015-12-07561.00561.00559.00560.001900010645000
2015-12-04560.00565.00558.00561.00120006726000
2015-12-03564.00566.00560.00561.002400013496000

   ※ 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