[4534 東証1部] 持田製薬 日足 時系列データ

[4534 東証1部] 持田製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-288680.008790.008660.008770.0031900278449000
2017-03-278660.008680.008540.008560.0030200259161000
2017-03-248510.008660.008480.008640.0024900214557000
2017-03-238500.008590.008500.008530.0017500149507000
2017-03-228600.008670.008600.008610.0019600169009000
2017-03-218670.008800.008670.008740.0020900182780000
2017-03-178690.008750.008660.008700.0028700249850000
2017-03-168800.008840.008760.008800.0023600207422000
2017-03-158850.008880.008810.008870.0021500190074000
2017-03-148870.008900.008860.008870.0021800193494000
2017-03-138770.008870.008750.008820.0020600181787000
2017-03-108690.008770.008640.008740.0029400256165000
2017-03-098590.008620.008530.008550.0017900153132000
2017-03-088700.008700.008560.008580.0020600176992000
2017-03-078660.008660.008580.008610.001010087073000
2017-03-068660.008720.008580.008580.0022800196330000
2017-03-038700.008750.008660.008700.0019500169540000
2017-03-028770.008770.008660.008700.0015100131377000
2017-03-018530.008650.008490.008640.0029600254604000
2017-02-288510.008570.008470.008470.0022400190851000
2017-02-278490.008500.008370.008490.0019500165043000
2017-02-248500.008530.008420.008490.0023000194917000
2017-02-238450.008490.008410.008470.0014900126126000
2017-02-228410.008430.008360.008410.0013700115066000
2017-02-218350.008460.008350.008410.0016900142383000
2017-02-208300.008450.008290.008430.0017700148563000
2017-02-178360.008430.008300.008410.0019600164253000
2017-02-168400.008460.008390.008410.0017700149121000
2017-02-158380.008430.008230.008380.0056900475874000
2017-02-148350.008370.008280.008280.0035000290870000
2017-02-138380.008400.008270.008330.0050200418254000
2017-02-108250.008370.008250.008300.0041100341466000
2017-02-098190.008200.008130.008150.0023500191804000
2017-02-088180.008180.008090.008150.0021700176580000
2017-02-078160.008260.008150.008210.0031100255455000
2017-02-068210.008240.008140.008220.0028600234482000
2017-02-038020.008260.008020.008230.0041500340033000
2017-02-028140.008210.008000.008020.0036200291948000
2017-02-018020.008140.007980.008140.0036200292592000
2017-01-318050.008150.008020.008090.0027800224928000
2017-01-307990.008200.007960.008050.0029700239047000
2017-01-278190.008190.008010.008050.0024100194028000
2017-01-268100.008160.008070.008110.0023600191403000
2017-01-258010.008040.007920.008010.0020100160417000
2017-01-247950.008060.007930.007960.0013500107533000
2017-01-238050.008080.007910.008030.0025000200474000
2017-01-208130.008220.008120.008160.0024400199321000
2017-01-198150.008210.008090.008180.0022500183481000
2017-01-188260.008260.008080.008110.0017300140416000
2017-01-178370.008370.008200.008210.0021900180482000
2017-01-168230.008320.008190.008290.0020400168873000
2017-01-138200.008310.008160.008310.0055000452892000
2017-01-128460.008460.008240.008280.0040200334363000
2017-01-118410.008550.008340.008530.0045500385902000
2017-01-108450.008520.008370.008420.0037500316726000
2017-01-068400.008480.008320.008450.0027900235287000
2017-01-058410.008480.008340.008430.0050900429414000
2017-01-048200.008390.008200.008260.0072700604020000
2016-12-308110.008130.008060.008110.0025200204077000
2016-12-298110.008160.008060.008090.0019700159622000
2016-12-288160.008160.008070.008110.0013800112070000
2016-12-278070.008170.008050.008160.0018000146563000
2016-12-268050.008140.008000.008070.0036700296513000
2016-12-228010.008050.007970.007970.0017200137439000
2016-12-218100.008140.008040.008060.0029400237398000
2016-12-207940.008170.007940.008120.0028400230030000
2016-12-197970.008030.007960.008030.0040200321669000
2016-12-167990.007990.007890.007960.0049000389254000
2016-12-157900.007940.007840.007880.0034200269478000
2016-12-147930.008040.007870.007900.0041900331792000
2016-12-137770.008080.007710.008060.0048300385076000
2016-12-127750.007790.007710.007780.0037300289144000
2016-12-097780.007810.007660.007720.0045700352816000
2016-12-087940.007940.007820.007850.0025900203542000
2016-12-077820.007880.007810.007860.0034900274266000
2016-12-067820.007830.007720.007770.0039100303930000
2016-12-057810.007810.007630.007690.0032500249989000
2016-12-027890.007970.007810.007840.0033500263595000
2016-12-018030.008050.007920.007960.0026500211385000
2016-11-308010.008020.007930.007950.0033000262743000
2016-11-298040.008070.008010.008060.0020900168255000
2016-11-288010.008060.007930.008040.0027300218429000
2016-11-258040.008110.007980.008070.0031200250927000
2016-11-248200.008210.008010.008040.0017300139447000
2016-11-228050.008180.008050.008150.0013600110541000
2016-11-218070.008160.008070.008120.0013700111276000
2016-11-188130.008200.008050.008060.0013600109833000
2016-11-178000.008130.008000.008120.0013500109355000
2016-11-168180.008190.008040.008110.0027100219637000
2016-11-158090.008130.008020.008080.0018100146230000
2016-11-148130.008220.008100.008110.0015600127029000
2016-11-118160.008310.008160.008230.0047300390713000
2016-11-108100.008130.008000.008120.0030000242418000
2016-11-097900.008030.007610.007700.0042800331934000
2016-11-088090.008130.007890.007910.0022100175578000
2016-11-077970.008080.007970.008050.0029400236088000
2016-11-048100.008100.007860.007950.0039600314824000
2016-11-028280.008280.008060.008130.0031900259519000
2016-11-018320.008360.008230.008330.0032400269615000
2016-10-318360.008440.008230.008230.0043500359948000
2016-10-288400.008420.008230.008360.0049100409571000
2016-10-278240.008360.008240.008350.0035500294809000
2016-10-268270.008280.008180.008270.0022300184059000
2016-10-258190.008280.008160.008270.0030100247964000
2016-10-248180.008210.008100.008140.0041400337344000
2016-10-218240.008250.008180.008220.0031000254766000
2016-10-208190.008330.008180.008330.0032100265672000
2016-10-198330.008360.008250.008280.0034800288806000
2016-10-188300.008410.008270.008360.0049000409187000
2016-10-178060.008160.008050.008150.0023200188214000
2016-10-148150.008180.008070.008090.0020500166271000
2016-10-138160.008200.008060.008200.0027700225809000
2016-10-128060.008150.007980.008080.0027600223520000
2016-10-118070.008120.008040.008100.0014900120476000
2016-10-078030.008100.008020.008080.0023300187765000
2016-10-068210.008210.008080.008120.0024300197423000
2016-10-058220.008230.008140.008150.0038700316096000
2016-10-047970.008110.007910.008050.0042800343525000
2016-10-037970.007970.007790.007910.0077200609734000
2016-09-307900.007990.007870.007900.0057500456183000
2016-09-298100.008180.008000.008100.0061800500576000
2016-09-288280.008290.008130.008190.0032300264321000
2016-09-278270.008350.008130.008350.0056300466366000
2016-09-268400.008440.008340.008360.0029700249503000
2016-09-238100.008370.008030.008360.001230001022281000
2016-09-218080.008220.008020.008160.0069700567786000
2016-09-208000.008190.007950.008120.0044400359943000
2016-09-168000.008080.007990.008030.0045400364967000
2016-09-158050.008050.007910.007980.0035500283228000
2016-09-148090.008200.008050.008060.0047200382606000
2016-09-138070.008190.008070.008140.0059200481443000
2016-09-128030.008150.008000.008070.0049100396676000
2016-09-098130.008160.008030.008070.0029600239492000
2016-09-088180.008180.008030.008140.0032500263712000
2016-09-078010.008280.008000.008180.0071700586752000
2016-09-067860.008080.007860.008050.0045100361435000
2016-09-057760.007840.007720.007800.0030500237638000
2016-09-027690.007830.007690.007810.0047700370533000
2016-09-017230.007740.007230.007720.00130400992560000
2016-08-317210.007240.007010.007150.0088900630191000
2016-08-307230.007290.007110.007260.001688001220719000
2016-08-297450.007450.007200.007270.0047800347389000
2016-08-267380.007420.007300.007350.0050800373775000
2016-08-257490.007550.007360.007430.0047400351825000
2016-08-247430.007530.007380.007490.0053900402518000
2016-08-237130.007400.007080.007370.0059600434573000
2016-08-227150.007410.007080.007240.0053800391338000
2016-08-197190.007320.007110.007220.0052600380611000
2016-08-187320.007450.007230.007250.0043700318178000
2016-08-177450.007500.007400.007470.0035800267160000
2016-08-167650.007650.007460.007500.0029400220925000
2016-08-157780.007850.007630.007660.0029000223491000
2016-08-127730.007840.007630.007830.0044500346771000
2016-08-107720.007720.007540.007610.0038100290850000
2016-08-097480.007600.007450.007580.0030600230608000
2016-08-087560.007600.007370.007470.0050300375120000
2016-08-057610.007650.007390.007490.0035000262364000
2016-08-047700.007720.007480.007540.0042300320075000
2016-08-038010.008020.007710.007720.0032800255635000
2016-08-027890.008120.007870.008010.0044600357138000
2016-08-017870.007990.007750.007930.0056400447170000
2016-07-298000.008020.007830.007850.0044100348230000
2016-07-288020.008140.007970.007970.0029100232855000
2016-07-278140.008170.008010.008020.0022800184256000
2016-07-268100.008170.008010.008090.0034500279481000
2016-07-258190.008240.008070.008120.0032400264561000
2016-07-228100.008210.008100.008190.0023300190412000
2016-07-218330.008360.008160.008200.0021800179567000
2016-07-208210.008360.008210.008330.0050600420820000
2016-07-198230.008380.008220.008360.0057500478543000
2016-07-158580.008590.008330.008360.0045500384591000
2016-07-148420.008680.008420.008590.0041400355124000
2016-07-138810.008810.008450.008480.0061100522881000
2016-07-128880.008940.008690.008700.0038700339653000
2016-07-118700.008940.008660.008830.0037400329738000
2016-07-088710.008760.008560.008560.0027800239783000
2016-07-078600.008900.008590.008630.0031200270994000
2016-07-068650.008650.008420.008610.0052000444374000
2016-07-058650.008660.008530.008650.0024100207551000
2016-07-048600.008730.008540.008670.0032100277836000
2016-07-018360.008600.008310.008570.0034300292364000
2016-06-308330.008330.008180.008250.0039300324276000
2016-06-298350.008360.008240.008330.0018300152317000
2016-06-288030.008370.007990.008230.0039100322022000
2016-06-277660.008200.007660.008090.0043300347295000
2016-06-248120.008200.007500.007550.0046000358673000
2016-06-238070.008160.008000.008120.0022400181516000
2016-06-228120.008200.007970.008070.0025800207914000
2016-06-217900.008170.007850.008120.0039400318421000
2016-06-208020.008080.007980.008000.0032300259241000
2016-06-178060.008160.008000.008020.0048900394472000
2016-06-168230.008310.008020.008030.0038200310278000
2016-06-158220.008400.008210.008340.0031200259906000
2016-06-148360.008490.008300.008370.0028700240102000
2016-06-138590.008670.008480.008480.0029300250185000
2016-06-108860.008860.008740.008810.0036300320126000
2016-06-098700.008820.008690.008810.0025500223605000
2016-06-088680.008800.008610.008800.0039900348945000
2016-06-078630.008680.008550.008590.0021500185247000
2016-06-068500.008610.008410.008590.0026000222191000
2016-06-038440.008620.008440.008540.0020900178200000
2016-06-028530.008530.008360.008440.0033200280509000
2016-06-018560.008610.008480.008540.0032800280057000
2016-05-318500.008640.008350.008640.0073700634036000
2016-05-308270.008500.008210.008500.0039400331627000
2016-05-278200.008300.008170.008270.0026000214021000
2016-05-268190.008290.008020.008250.0042300347635000
2016-05-258280.008280.008100.008100.0026700217692000
2016-05-247940.008130.007910.008070.0043900352843000
2016-05-237850.007950.007840.007920.0027200215212000
2016-05-207750.007870.007660.007840.0034600270982000
2016-05-197710.007780.007680.007750.0025700198949000
2016-05-187620.007710.007570.007630.0039400300559000
2016-05-177500.007590.007300.007580.0062700468201000
2016-05-167750.007820.007320.007380.0089800670930000
2016-05-137940.008020.007730.007920.0067000529998000
2016-05-128060.008100.007920.008010.0035200282450000
2016-05-118300.008300.008050.008150.0025300206277000
2016-05-107960.008170.007940.008150.0033500271508000
2016-05-098010.008040.007880.007910.0028800228300000
2016-05-067950.008090.007920.008010.0029000231531000
2016-05-027910.007990.007790.007940.0041500327302000
2016-04-288230.008350.008080.008160.0052400429145000
2016-04-278510.008510.008190.008210.0066900553950000
2016-04-268590.008650.008480.008590.0047800409287000
2016-04-258560.008690.008560.008600.0022600194561000
2016-04-228650.008660.008470.008630.0040900350181000
2016-04-218500.008600.008470.008580.0028000239649000
2016-04-208490.008550.008350.008390.0026800225813000
2016-04-198390.008480.008380.008440.0022400188750000
2016-04-188250.008360.008160.008300.0020000165935000
2016-04-158370.008510.008350.008470.0031100263078000
2016-04-148250.008480.008220.008450.0039300330222000
2016-04-138040.008130.007990.008100.0032300260944000
2016-04-128170.008250.008050.008060.0030100244168000
2016-04-118140.008190.008020.008130.0021400173248000
2016-04-087910.008240.007880.008160.0062700509128000
2016-04-077750.008060.007750.008010.0029100231726000
2016-04-067910.007910.007760.007800.0050800396951000
2016-04-057970.008080.007870.007920.0037800300462000
2016-04-047970.008200.007930.008060.0034200276068000
2016-04-018390.008450.007970.008010.0065300531423000
2016-03-318520.008570.008340.008360.0054000453253000
2016-03-308470.008570.008360.008440.0045100381623000
2016-03-298350.008520.008340.008470.0044300374125000
2016-03-288250.008390.008250.008380.0042000349890000
2016-03-258280.008300.008140.008160.0033800276341000
2016-03-248240.008270.008120.008180.0050700416157000
2016-03-238170.008280.008070.008130.0033800275343000
2016-03-227930.008140.007930.008060.0045800367614000

   ※ 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