[4535 東証1部] 大正薬 日足 時系列データ

[4535 東証1部] 大正薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-271872.001900.001861.001894.00356000671473000
2011-09-261900.001915.001851.001858.006620001245919000
2011-09-221824.001830.001810.001828.00345000628880000
2011-09-211810.001839.001810.001830.00302000550875000
2011-09-201792.001810.001790.001806.00266000478362000
2011-09-161802.001826.001802.001805.00297000538916000
2011-09-151806.001824.001799.001801.00195000352576000
2011-09-141811.001819.001787.001806.00271000488875000
2011-09-131802.001828.001796.001824.00205000371831000
2011-09-121780.001810.001780.001807.00230000413102000
2011-09-091810.001815.001798.001811.00368000665814000
2011-09-081769.001799.001761.001798.00134000239287000
2011-09-071768.001786.001763.001769.00183000324188000
2011-09-061749.001772.001749.001768.00254000447935000
2011-09-051724.001759.001724.001749.00110000191838000
2011-09-021749.001763.001732.001749.00238000415575000
2011-09-011773.001788.001742.001750.00304000534890000
2011-08-311720.001779.001720.001772.00444000782803000
2011-08-301731.001741.001711.001720.00269000463237000
2011-08-291732.001743.001719.001729.00188000324789000
2011-08-261734.001739.001724.001728.00209000361605000
2011-08-251748.001755.001725.001726.00189000328619000
2011-08-241751.001757.001735.001740.00216000376599000
2011-08-231740.001764.001728.001752.00263000460552000
2011-08-221736.001747.001730.001740.00132000229610000
2011-08-191703.001739.001703.001735.00260000449631000
2011-08-181724.001740.001719.001729.00155000268317000
2011-08-171724.001726.001711.001722.00158000271887000
2011-08-161726.001743.001721.001728.00135000233293000
2011-08-151729.001740.001717.001732.00223000385645000
2011-08-121738.001750.001705.001729.00300000516558000
2011-08-111693.001720.001687.001720.00325000556454000
2011-08-101725.001726.001700.001721.00312000535767000
2011-08-091677.001704.001669.001702.00404000680793000
2011-08-081711.001728.001690.001701.00288000489889000
2011-08-051726.001735.001709.001726.00375000645847000
2011-08-041768.001791.001756.001762.00260000459576000
2011-08-031782.001790.001760.001775.00362000644487000
2011-08-021772.001789.001767.001782.00231000410820000
2011-08-011805.001816.001796.001797.00170000307088000
2011-07-291809.001824.001793.001807.00288000519317000
2011-07-281820.001828.001803.001810.00185000334910000
2011-07-271820.001836.001803.001833.00221000403779000
2011-07-261837.001842.001824.001830.00148000271340000
2011-07-251835.001835.001822.001824.00151000275967000
2011-07-221840.001842.001831.001836.00233000428002000
2011-07-211822.001828.001813.001819.00137000249271000
2011-07-201839.001839.001816.001823.00167000304922000
2011-07-191828.001835.001819.001825.00180000328589000
2011-07-151802.001827.001802.001820.00159000289140000
2011-07-141807.001822.001800.001814.00178000322907000
2011-07-131803.001822.001803.001821.00200000363516000
2011-07-121807.001821.001797.001812.00259000468096000
2011-07-111801.001815.001800.001815.00248000448783000
2011-07-081811.001813.001801.001805.00197000356040000
2011-07-071795.001804.001790.001796.00216000388069000
2011-07-061781.001810.001781.001810.00234000420705000
2011-07-051801.001812.001794.001795.00210000377805000
2011-07-041827.001829.001797.001800.00268000485776000
2011-07-011810.001811.001780.001787.00366000655206000
2011-06-301805.001813.001785.001810.006010001081977000
2011-06-291746.001775.001746.001775.00260000458884000
2011-06-281732.001754.001729.001745.00277000482581000
2011-06-271757.001757.001730.001735.00306000532412000
2011-06-241750.001770.001742.001761.00314000552985000
2011-06-231748.001776.001748.001749.00357000627415000
2011-06-221717.001756.001716.001753.00368000638669000
2011-06-211735.001753.001730.001737.00245000426068000
2011-06-201747.001759.001742.001742.00229000400237000
2011-06-171759.001763.001722.001724.00438000758682000
2011-06-161779.001788.001764.001764.00243000430813000
2011-06-151797.001801.001780.001798.00207000370482000
2011-06-141796.001812.001794.001805.00188000339233000
2011-06-131793.001820.001783.001808.00199000360016000
2011-06-101809.001830.001805.001808.00394000714159000
2011-06-091806.001808.001797.001808.00208000375089000
2011-06-081789.001819.001788.001819.00238000429542000
2011-06-071804.001813.001791.001811.00270000486663000
2011-06-061806.001830.001802.001807.00294000533581000
2011-06-031832.001849.001807.001807.00309000561917000
2011-06-021850.001850.001822.001839.00436000800464000
2011-06-011855.001864.001841.001864.00331000613822000
2011-05-311811.001864.001809.001854.0014250002633144000
2011-05-301814.001814.001784.001804.00225000404932000
2011-05-271815.001818.001802.001805.00243000439732000
2011-05-261815.001832.001806.001822.00284000517227000
2011-05-251814.001821.001802.001814.00243000439933000
2011-05-241812.001826.001804.001818.00301000547533000
2011-05-231800.001816.001787.001816.00402000725980000
2011-05-201795.001819.001788.001799.00501000900615000
2011-05-191785.001794.001761.001794.00394000702513000
2011-05-181776.001791.001758.001774.00497000881288000
2011-05-171818.001825.001775.001775.008230001471170000
2011-05-161834.001841.001810.001830.00425000775255000
2011-05-131882.001888.001820.001839.006000001106470000
2011-05-121857.001883.001848.001868.00372000695291000
2011-05-111897.001897.001855.001862.00517000964513000
2011-05-101883.001897.001857.001879.00339000637513000
2011-05-091917.001917.001884.001900.00250000473795000
2011-05-061898.001917.001884.001917.00487000929120000
2011-05-021900.001905.001886.001895.00401000760084000
2011-04-281842.001908.001837.001904.007920001493609000
2011-04-271809.001838.001786.001833.00345000629688000
2011-04-261839.001839.001803.001811.00253000459139000
2011-04-251847.001847.001814.001823.00166000302843000
2011-04-221837.001849.001831.001833.00315000578727000
2011-04-211819.001864.001819.001845.007580001398957000
2011-04-201798.001807.001779.001799.00402000721499000
2011-04-191747.001774.001744.001758.00194000341248000
2011-04-181762.001782.001762.001765.00187000331126000
2011-04-151748.001765.001746.001754.00158000276917000
2011-04-141760.001761.001743.001761.00285000499659000
2011-04-131750.001774.001744.001769.00171000301682000
2011-04-121760.001773.001749.001763.00142000250280000
2011-04-111780.001790.001766.001781.00191000339809000
2011-04-081757.001793.001753.001780.00407000723258000
2011-04-071750.001754.001733.001744.00201000350449000
2011-04-061770.001783.001745.001749.00283000497767000
2011-04-051757.001764.001744.001753.00183000320581000
2011-04-041757.001766.001747.001756.00284000498135000
2011-04-011799.001799.001757.001757.00388000688073000
2011-03-311771.001800.001766.001800.00270000482348000
2011-03-301748.001781.001742.001780.00221000389424000
2011-03-291720.001758.001713.001758.00292000508550000
2011-03-281753.001756.001728.001747.00200000348330000
2011-03-251748.001754.001726.001737.00297000516728000
2011-03-241735.001755.001728.001730.00462000804747000
2011-03-231740.001759.001724.001739.00388000673588000
2011-03-221730.001743.001705.001730.00402000693419000
2011-03-181686.001695.001659.001690.00327000548982000
2011-03-171600.001694.001581.001676.00499000824013000
2011-03-161614.001675.001564.001664.00599000978412000
2011-03-151663.001682.001551.001577.007980001284008000
2011-03-141724.001790.001717.001728.007550001324218000
2011-03-111771.001778.001755.001764.006780001199141000
2011-03-101770.001782.001766.001772.00270000478476000
2011-03-091770.001794.001770.001781.00249000443777000
2011-03-081775.001789.001772.001776.00291000518189000
2011-03-071783.001783.001758.001776.00414000731944000
2011-03-041805.001809.001779.001782.00372000665606000
2011-03-031775.001794.001767.001789.00550000981576000
2011-03-021766.001772.001757.001759.00424000747407000
2011-03-011801.001801.001761.001773.007850001396790000
2011-02-281776.001796.001770.001788.007720001376243000
2011-02-251789.001792.001745.001776.0011260001992621000
2011-02-241842.001853.001818.001827.00313000572288000
2011-02-231842.001878.001838.001855.00491000911927000
2011-02-221855.001861.001842.001854.00276000511212000
2011-02-211847.001863.001833.001855.00251000463749000
2011-02-181859.001863.001848.001858.00155000287652000
2011-02-171851.001861.001840.001851.00484000895291000
2011-02-161853.001862.001843.001849.00181000335115000
2011-02-151859.001868.001850.001860.00313000582090000
2011-02-141852.001854.001840.001844.00155000286086000
2011-02-101828.001853.001819.001845.00319000586711000
2011-02-091825.001840.001821.001837.00290000531608000
2011-02-081840.001845.001825.001829.00325000595955000
2011-02-071861.001861.001838.001847.00307000566509000
2011-02-041852.001873.001850.001859.00234000435607000
2011-02-031831.001845.001819.001838.00252000461729000
2011-02-021831.001837.001825.001831.00405000741721000
2011-02-011824.001831.001814.001821.00457000833292000
2011-01-311808.001820.001798.001814.007690001390000000
2011-01-281852.001852.001797.001807.0011100002013165000
2011-01-271852.001875.001851.001851.00443000824026000
2011-01-261882.001887.001856.001864.008340001558098000
2011-01-251880.001886.001867.001879.00517000971323000
2011-01-241857.001881.001857.001879.00506000946199000
2011-01-211857.001869.001848.001853.006740001252728000
2011-01-201858.001858.001844.001856.00493000913234000
2011-01-191862.001880.001849.001858.008560001592892000
2011-01-181868.001868.001850.001861.006720001248960000
2011-01-171859.001873.001858.001868.00502000937116000
2011-01-141823.001859.001823.001857.006480001195090000
2011-01-131815.001822.001805.001822.00220000399713000
2011-01-121819.001821.001801.001807.00408000738842000
2011-01-111812.001822.001807.001818.00307000556850000
2011-01-071811.001820.001807.001810.00322000583787000
2011-01-061800.001810.001799.001810.00276000498038000
2011-01-051794.001800.001791.001799.00322000578330000
2011-01-041780.001799.001775.001791.00295000527934000
2010-12-301789.001790.001770.001777.00273000485656000
2010-12-291775.001794.001772.001789.00222000396194000
2010-12-281780.001788.001769.001778.00242000430392000
2010-12-271773.001794.001773.001785.00304000542468000
2010-12-241788.001795.001781.001789.00210000375680000
2010-12-221808.001808.001796.001801.00404000728030000
2010-12-211802.001813.001800.001808.00369000666619000
2010-12-201804.001818.001802.001807.00320000578592000
2010-12-171794.001804.001794.001804.00350000629666000
2010-12-161797.001807.001794.001794.00308000554101000
2010-12-151795.001801.001786.001797.00341000612299000
2010-12-141791.001795.001782.001794.00437000782057000
2010-12-131787.001791.001779.001791.00264000471778000
2010-12-101786.001794.001770.001785.005750001026853000
2010-12-091777.001787.001777.001786.00226000403003000
2010-12-081763.001777.001761.001777.00283000501292000
2010-12-071771.001772.001756.001764.00414000729776000
2010-12-061769.001775.001754.001762.00329000580197000
2010-12-031763.001773.001762.001768.00335000591378000
2010-12-021778.001778.001747.001753.00459000808066000
2010-12-011748.001755.001741.001754.00361000631854000
2010-11-301760.001762.001741.001741.00501000876605000
2010-11-291752.001764.001735.001758.00334000586310000
2010-11-261755.001780.001752.001758.00267000469754000
2010-11-251766.001773.001753.001757.00414000728994000
2010-11-241760.001776.001755.001766.00391000691294000
2010-11-221775.001775.001762.001770.00304000538355000
2010-11-191755.001763.001751.001757.00286000502533000
2010-11-181728.001756.001727.001755.00331000577545000
2010-11-171715.001731.001711.001727.00337000581182000
2010-11-161727.001736.001707.001716.00527000903998000
2010-11-151711.001727.001710.001722.00222000382189000
2010-11-121710.001717.001708.001708.00414000708993000
2010-11-111708.001720.001707.001710.00378000647107000
2010-11-101711.001726.001705.001708.005880001007565000
2010-11-091720.001723.001712.001715.00456000783363000
2010-11-081701.001728.001698.001720.008490001456385000
2010-11-051697.001713.001690.001696.00443000753736000
2010-11-041698.001718.001678.001693.00541000916178000
2010-11-021682.001688.001672.001681.00412000692204000
2010-11-011682.001705.001670.001681.007120001200053000
2010-10-291611.001695.001608.001692.0010750001787663000
2010-10-281620.001629.001612.001615.007080001145858000
2010-10-271634.001638.001610.001632.00554000901818000
2010-10-261634.001650.001629.001636.00412000675443000
2010-10-251628.001650.001628.001629.00277000454156000
2010-10-221655.001664.001640.001645.00418000690955000
2010-10-211621.001638.001613.001634.00441000717073000
2010-10-201636.001646.001624.001641.00376000614966000
2010-10-191638.001673.001638.001657.00380000630181000
2010-10-181624.001641.001621.001634.00314000512854000
2010-10-151632.001638.001617.001623.00334000543165000
2010-10-141631.001647.001625.001631.00498000815696000
2010-10-131617.001632.001610.001612.00408000661244000
2010-10-121653.001653.001607.001616.00503000817981000
2010-10-081693.001702.001644.001644.009970001659425000
2010-10-071702.001754.001702.001721.00468000808200000
2010-10-061707.001716.001692.001708.00300000511753000
2010-10-051688.001715.001671.001703.00423000716746000
2010-10-041715.001715.001688.001689.00219000371782000
2010-10-011697.001715.001695.001714.00265000451996000
2010-09-301724.001746.001683.001689.00460000787010000
2010-09-291706.001732.001706.001723.00369000635557000
2010-09-281700.001715.001698.001707.00322000549673000
2010-09-271709.001717.001692.001703.00358000610029000
2010-09-241691.001709.001679.001690.00357000604974000
2010-09-221704.001717.001698.001707.00183000312284000
2010-09-211705.001712.001695.001699.00212000360943000
2010-09-171709.001709.001688.001693.00396000671299000

   ※ 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