[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 
2017-11-172965.002985.002960.002978.0020005935600
2017-11-162956.002962.002956.002961.0010002960900
2017-11-152975.002975.002953.002953.0019005622700
2017-11-142976.002976.002955.002955.0017005040800
2017-11-132954.002986.002953.002965.0032009491600
2017-11-102954.002987.002952.002956.0026007687500
2017-11-092990.002990.002970.002975.0021006256100
2017-11-082952.002975.002951.002975.00380011232200
2017-11-073010.003050.002958.002958.002430072671200
2017-11-063030.003030.003000.003015.0031009343000
2017-11-023020.003025.002998.002999.0028008425100
2017-11-013005.003005.002982.002999.0028008389500
2017-10-313015.003020.003005.003010.0014004218000
2017-10-302977.003025.002977.003015.00600018031200
2017-10-272973.002990.002973.002976.0017005067600
2017-10-262990.002992.002963.002992.0013003878000
2017-10-252963.002989.002962.002975.0029008628900
2017-10-242960.002974.002960.002961.0011003260600
2017-10-232961.002970.002960.002970.0015004442700
2017-10-202961.002962.002961.002961.0017005033800
2017-10-192965.002970.002964.002970.009002669400
2017-10-182975.002975.002974.002975.0012003569600
2017-10-172964.002976.002964.002974.008002378600
2017-10-162963.002970.002963.002963.0018005339300
2017-10-132979.002980.002963.002963.00360010697100
2017-10-122975.002978.002975.002976.0020005952700
2017-10-112981.002981.002971.002972.0014004166000
2017-10-102979.002979.002979.002979.007002085300
2017-10-062988.002988.002971.002971.0011003275200
2017-10-052980.002980.002975.002975.0028008335200
2017-10-042982.002982.002979.002979.0022006558600
2017-10-033025.003025.002982.002982.00450013491300
2017-10-022979.002997.002979.002982.0023006864400
2017-09-292979.002994.002979.002979.0013003880500
2017-09-282975.002995.002975.002975.0019005667200
2017-09-273030.003035.002991.002991.0019005697600
2017-09-26600.00600.00596.00596.00150008973000
2017-09-25599.00599.00599.00599.0050002995000
2017-09-22600.00600.00596.00598.00110006579000
2017-09-21598.00600.00596.00596.0040002391000
2017-09-20596.00600.00596.00599.00130007774000
2017-09-19597.00597.00595.00597.00110006557000
2017-09-15598.00598.00594.00594.0030001786000
2017-09-14598.00600.00593.00593.0080004775000
2017-09-13600.00600.00597.00598.0090005392000
2017-09-12597.00600.00597.00600.0080004790000
2017-09-11598.00599.00597.00597.0050002991000
2017-09-08588.00598.00588.00598.0080004751000
2017-09-07595.00595.00590.00591.0060003553000
2017-09-06587.00595.00587.00595.0080004732000
2017-09-05597.00597.00584.00594.002000011829000
2017-09-04598.00598.00597.00597.0060003583000
2017-09-01598.00602.00593.00598.00140008346000
2017-08-31599.00602.00598.00598.00110006595000
2017-08-30599.00602.00599.00602.0050003000000
2017-08-29599.00602.00597.00602.0080004804000
2017-08-28596.00598.00596.00598.0020001194000
2017-08-25599.00604.00597.00597.001900011403000
2017-08-24599.00602.00599.00599.00100005995000
2017-08-23602.00605.00600.00600.0070004215000
2017-08-22606.00606.00602.00602.0070004222000
2017-08-21606.00606.00602.00602.0060003622000
2017-08-18612.00612.00607.00607.00160009771000
2017-08-17607.00607.00607.00607.001000607000
2017-08-16606.00606.00602.00602.0060003616000
2017-08-15608.00610.00606.00606.0040002434000
2017-08-14606.00613.00601.00601.00150009076000
2017-08-10617.00617.00606.00606.003200019652000
2017-08-09604.00635.00601.00610.0014200087649000
2017-08-08608.00608.00602.00602.0050003034000
2017-08-07601.00603.00601.00602.0060003610000
2017-08-04604.00604.00604.00604.0020001208000
2017-08-03604.00604.00604.00604.001000604000
2017-08-02601.00609.00601.00609.0060003633000
2017-08-01601.00605.00600.00600.00140008422000
2017-07-31601.00601.00600.00601.0060003604000
2017-07-28602.00606.00600.00600.0060003609000
2017-07-27603.00606.00601.00602.00110006630000
2017-07-26602.00602.00602.00602.001000602000
2017-07-25605.00605.00602.00602.0080004831000
2017-07-24605.00605.00603.00605.0050003023000
2017-07-21607.00607.00606.00606.0020001213000
2017-07-20611.00611.00610.00610.0090005491000
2017-07-19601.00613.00601.00610.00160009723000
2017-07-18606.00606.00605.00605.0070004241000
2017-07-14606.00606.00606.00606.0020001212000
2017-07-13608.00608.00604.00608.0050003031000
2017-07-12606.00608.00604.00608.0070004248000
2017-07-11607.00610.00604.00604.0040002425000
2017-07-10610.00610.00606.00606.0030001826000
2017-07-07608.00608.00606.00608.0030001822000
2017-07-06607.00607.00601.00605.00160009652000
2017-07-05602.00602.00600.00601.0060003606000
2017-07-04597.00602.00597.00601.0090005399000
2017-07-03594.00600.00592.00597.00100005954000
2017-06-30598.00600.00594.00595.00120007162000
2017-06-29597.00607.00597.00607.0050003012000
2017-06-28596.00596.00596.00596.0020001192000
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

   ※ 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