[4536 大証1部] 参天薬 日足 時系列データ

[4536 大証1部] 参天薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124460.004600.004400.004470.003245001471476000
2013-07-114395.004425.004365.004415.00129600569981500
2013-07-104420.004425.004325.004425.002403001056004500
2013-07-094420.004440.004350.004380.00174600767323000
2013-07-084460.004465.004350.004350.00212300936173500
2013-07-054460.004480.004405.004420.00163700727393500
2013-07-044495.004500.004430.004470.00185500827612500
2013-07-034430.004510.004420.004505.00116500521109000
2013-07-024500.004515.004460.004515.00116200521534500
2013-07-014330.004475.004250.004475.00197400864901500
2013-06-284160.004330.004100.004270.003222001367844500
2013-06-274100.004135.003960.004060.005123002072717000
2013-06-264245.004250.004030.004095.002488001018945500
2013-06-254200.004205.004060.004175.004356001791538000
2013-06-244410.004410.004230.004250.00171100731514000
2013-06-214300.004405.004190.004395.003108001331208000
2013-06-204445.004465.004310.004355.00117300514123000
2013-06-194400.004475.004390.004440.00111400493753000
2013-06-184475.004485.004290.004290.002593001129912500
2013-06-174265.004480.004265.004480.00159800698498000
2013-06-144300.004365.004210.004250.002782001185101500
2013-06-134495.004495.004210.004315.003047001317442500
2013-06-124495.004530.004400.004480.00170300759156500
2013-06-114570.004570.004390.004530.002852001285215500
2013-06-104385.004500.004290.004500.00187600831540000
2013-06-074255.004320.004155.004245.003058001292760500
2013-06-064300.004390.004235.004260.003521001510837000
2013-06-054355.004430.004230.004305.004624002012490500
2013-06-044170.004295.004170.004295.004505001911770000
2013-06-034080.004275.004005.004240.006388002645114500
2013-05-314545.004630.003920.004050.009909004278616500
2013-05-304555.004670.004505.004540.003638001666182500
2013-05-294560.004715.004490.004690.004643002145801500
2013-05-284180.004360.004125.004300.002849001208750000
2013-05-274160.004235.004070.004110.00129100536893500
2013-05-244275.004410.004150.004245.002890001234961000
2013-05-234590.004620.004035.004150.003323001491942500
2013-05-224470.004515.004400.004490.00181500810331000
2013-05-214500.004530.004415.004415.00206400920335000
2013-05-204550.004590.004515.004535.00129700590090500
2013-05-174575.004605.004550.004580.002622001199275000
2013-05-164630.004645.004480.004480.003255001475713000
2013-05-154585.004650.004545.004645.002984001375522000
2013-05-144500.004530.004445.004455.002421001087616000
2013-05-134590.004590.004500.004525.00190300865468000
2013-05-104745.004755.004540.004555.003667001694192000
2013-05-094965.004970.004685.004685.003470001668725000
2013-05-084880.004990.004870.004990.002146001060662000
2013-05-074860.004895.004780.004870.002614001266253500
2013-05-024760.004810.004740.004775.002190001043682500
2013-05-014810.004850.004735.004735.002654001269425000
2013-04-304600.004880.004595.004880.003898001843672500
2013-04-264620.004625.004515.004545.00144300656661000
2013-04-254650.004695.004590.004640.00207000957985000
2013-04-244625.004665.004590.004635.00171600793704000
2013-04-234575.004625.004510.004625.00205300939520500
2013-04-224580.004630.004545.004545.00164100752190000
2013-04-194590.004605.004540.004550.002724001245245500
2013-04-184745.004750.004640.004640.002689001263657000
2013-04-174680.004815.004675.004815.003388001613652500
2013-04-164525.004690.004510.004680.006166002839150500
2013-04-154430.004525.004395.004485.002662001190508500
2013-04-124520.004545.004390.004390.003473001539156000
2013-04-114650.004740.004575.004625.003201001480768500
2013-04-104420.004640.004410.004630.004529002068015500
2013-04-094380.004435.004335.004395.002643001162176000
2013-04-084520.004600.004385.004450.002804001252588000
2013-04-054345.004520.004345.004475.004175001861296000
2013-04-044155.004350.004095.004335.00209700892280500
2013-04-034090.004245.004070.004215.00166700696413500
2013-04-024110.004205.004000.004095.00213700882277000
2013-04-014380.004390.004110.004180.002465001045026000
2013-03-294355.004450.004320.004450.00209100916893000
2013-03-284315.004375.004270.004355.00190200824287000
2013-03-274365.004380.004295.004340.00167500728067000
2013-03-264350.004385.004305.004350.00149400650875000
2013-03-254310.004355.004290.004290.00130400563874000
2013-03-224410.004430.004265.004265.00197300859807500
2013-03-214480.004490.004400.004410.003533001571491000
2013-03-194305.004495.004295.004490.004190001850111000
2013-03-184305.004325.004255.004295.00229300983861000
2013-03-154305.004350.004280.004350.004503001948863500
2013-03-144315.004330.004270.004325.002500001075875000
2013-03-134300.004355.004230.004345.003113001340312000
2013-03-124350.004375.004295.004310.005999002598995500
2013-03-114475.004510.004300.004375.005431002371677000
2013-03-084450.004515.004300.004360.006468002837171500
2013-03-074315.004660.004315.004660.008198003636698500
2013-03-064245.004335.004215.004255.005008002136996000
2013-03-054210.004225.004155.004210.005112002145691500
2013-03-044215.004255.004135.004175.004027001692122500
2013-03-014115.004265.004085.004265.002820001180695500
2013-02-284030.004150.004015.004150.004101001676082000
2013-02-274115.004115.004005.004030.004593001862839500
2013-02-264205.004210.004075.004145.005050002079169500
2013-02-254255.004300.004210.004245.003650001549438000
2013-02-224295.004315.004205.004270.004581001948748500
2013-02-214275.004295.004145.004295.004192001775930500
2013-02-204180.004300.004170.004270.007166003036293000
2013-02-194000.004120.003980.004120.004021001628295500
2013-02-184005.004025.003960.003980.002882001148665000
2013-02-154005.004035.003930.003965.003559001409640000
2013-02-143985.004055.003965.004035.006298002529510000
2013-02-133880.003930.003860.003915.003684001439019500
2013-02-123765.003920.003765.003840.003055001175378500
2013-02-083760.003780.003705.003750.00198400742091000
2013-02-073740.003770.003720.003730.00158000591168000
2013-02-063795.003850.003700.003735.003180001199232000
2013-02-053655.003770.003655.003670.00173500644291000
2013-02-043790.003795.003710.003710.00135900510977000
2013-02-013715.003785.003705.003745.00117700440881000
2013-01-313830.003850.003705.003765.003456001297405500
2013-01-303875.003910.003795.003795.00252300966672500
2013-01-293885.003950.003865.003905.00184800721698000
2013-01-283970.003975.003885.003910.00182000713890000
2013-01-254000.004100.003780.003870.004769001852615000
2013-01-243570.003650.003565.003650.00212100765067500
2013-01-233555.003620.003555.003570.00157300562994000
2013-01-223600.003635.003570.003590.00209400753822500
2013-01-213590.003620.003540.003600.00203000727132500
2013-01-183595.003620.003575.003620.00182200655233000
2013-01-173600.003640.003530.003575.00186100666232000
2013-01-163540.003575.003535.003560.00113600403768000
2013-01-153555.003580.003515.003560.00203300723700000
2013-01-113500.003570.003490.003550.00152800539074500
2013-01-103435.003485.003435.003460.00131200454487500
2013-01-093465.003470.003440.003450.00155000535977000
2013-01-083445.003470.003415.003415.00185200637829500
2013-01-073435.003460.003415.003430.00199700686237500
2013-01-043355.003410.003330.003410.00241200812017500
2012-12-283305.003320.003285.003315.00185900614016000
2012-12-273380.003400.003310.003330.00275600924349500
2012-12-263405.003405.003360.003380.00119500404044000
2012-12-253445.003445.003395.003395.00126800433173500
2012-12-213470.003470.003385.003385.00181600619438500
2012-12-203440.003465.003405.003420.00166100570480000
2012-12-193400.003435.003375.003435.00174100593233000
2012-12-183360.003425.003360.003410.00113500385948500
2012-12-173430.003450.003360.003360.00193300656319500
2012-12-143400.003475.003400.003420.00244800839349000
2012-12-133450.003480.003405.003405.00205600706130500
2012-12-123485.003500.003455.003455.00120300417404000
2012-12-113480.003505.003470.003475.00170100592165000
2012-12-103580.003585.003505.003540.00221900785580000
2012-12-073570.003585.003540.003570.0083700297875000
2012-12-063600.003600.003545.003565.00112600402342000
2012-12-053560.003590.003525.003585.00140400499411000
2012-12-043485.003555.003480.003540.00157800557202000
2012-12-033515.003530.003480.003495.00134600470600500
2012-11-303485.003535.003465.003535.00168300590332000
2012-11-293440.003460.003430.003450.0055600191756500
2012-11-283435.003470.003420.003420.00124600429086000
2012-11-273395.003450.003395.003450.00123400423969000
2012-11-263440.003445.003380.003400.00167700571781500
2012-11-223415.003435.003395.003400.00126200430692500
2012-11-213455.003480.003400.003405.00163300560125000
2012-11-203450.003465.003430.003455.00149500515229000
2012-11-193410.003455.003400.003425.00144700496765000
2012-11-163430.003470.003395.003405.00256500878498500
2012-11-153330.003345.003310.003340.0073200243732500
2012-11-143315.003345.003300.003330.0065300217621000
2012-11-133290.003305.003285.003305.00136200448813000
2012-11-123365.003380.003315.003320.00121500406709000
2012-11-093400.003440.003380.003380.00178800608806000
2012-11-083440.003465.003400.003435.00222100762713000
2012-11-073430.003470.003425.003450.00215300742520500
2012-11-063430.003445.003410.003425.00132500454179000
2012-11-053415.003460.003405.003430.00190000652183500
2012-11-023425.003490.003425.003485.004096001417487000
2012-11-013460.003495.003390.003395.003442001175887000
2012-10-313480.003500.003445.003495.002891001002557000
2012-10-303520.003530.003445.003445.003925001364385500
2012-10-293545.003575.003530.003555.00172900613415500
2012-10-263570.003600.003545.003545.00146600523422000
2012-10-253500.003595.003500.003560.003023001074164000
2012-10-243480.003560.003480.003560.002958001043603000
2012-10-233515.003550.003505.003530.00254600898734000
2012-10-223495.003535.003480.003525.00190600670045000
2012-10-193495.003530.003475.003475.00262500918206000
2012-10-183485.003500.003445.003465.00223500776405000
2012-10-173475.003510.003445.003465.00262300911838000
2012-10-163440.003470.003430.003435.00120000413461000
2012-10-153470.003480.003410.003425.00232000798303500
2012-10-123370.003445.003370.003445.003580001220645500
2012-10-113290.003400.003215.003400.003297001104449500
2012-10-103440.003445.003370.003370.00197100671110500
2012-10-093480.003545.003435.003435.00264500921576000
2012-10-053520.003530.003445.003475.00189700659783000
2012-10-043425.003470.003420.003450.00101600350168000
2012-10-033500.003500.003415.003435.00114900395919000
2012-10-023470.003510.003425.003500.00138500481273500
2012-10-013580.003580.003490.003490.00132000464263000
2012-09-283545.003590.003510.003590.003047001083638500
2012-09-273390.003540.003385.003525.00230600804799500
2012-09-263405.003500.003400.003425.00127800441118500
2012-09-253445.003505.003435.003485.00128900446200000
2012-09-243425.003465.003390.003445.00180800620628500
2012-09-213400.003445.003395.003425.00157200537973500
2012-09-203400.003445.003385.003415.00135000461429000
2012-09-193495.003500.003415.003440.00202500697165500
2012-09-183390.003480.003380.003480.003070001051940000
2012-09-143415.003415.003345.003370.00153000515580000
2012-09-133410.003410.003360.003400.00110000372053000
2012-09-123345.003405.003335.003405.00197600668280500
2012-09-113340.003350.003290.003335.00181700604570000
2012-09-103390.003395.003340.003345.00147100494347500
2012-09-073450.003450.003380.003430.00128600437997500
2012-09-063510.003520.003390.003410.00286600983415000
2012-09-053365.003460.003365.003460.00103900355901000
2012-09-043435.003450.003375.003395.00119900408037000
2012-09-033435.003495.003410.003430.00158500548280000
2012-08-313430.003495.003385.003400.003410001172308000
2012-08-303445.003470.003365.003440.003041001045150500
2012-08-293545.003585.003510.003520.00163400580240000
2012-08-283580.003595.003510.003510.00149400530083500
2012-08-273560.003585.003540.003575.00154300549910500
2012-08-243555.003590.003545.003555.00175800626413000
2012-08-233595.003620.003550.003555.00153400549269500
2012-08-223585.003620.003540.003620.002998001076073500
2012-08-213530.003565.003530.003545.00205700729402000
2012-08-203345.003480.003300.003480.00197400674732500
2012-08-173520.003530.003460.003470.00268400934168000
2012-08-163550.003600.003500.003520.00200300709175000
2012-08-153480.003540.003480.003525.00136000478138500
2012-08-143445.003535.003435.003525.00207700724072500
2012-08-133410.003440.003390.003435.00129600442563500
2012-08-103395.003410.003385.003395.0099700338602500
2012-08-093380.003400.003345.003400.00112800380436000
2012-08-083375.003390.003345.003370.00150200506037000
2012-08-073310.003380.003305.003365.00135800455077000
2012-08-063375.003390.003310.003310.00177600594563000
2012-08-033355.003375.003320.003335.00128300429126000
2012-08-023315.003390.003315.003355.00168900568415000
2012-08-013325.003365.003295.003295.00136800455062000
2012-07-313345.003380.003320.003335.0092000306997000
2012-07-303275.003370.003255.003370.0077400257027500
2012-07-273290.003290.003225.003250.00111200361380500
2012-07-263260.003270.003220.003265.00204400664682000
2012-07-253350.003385.003275.003290.00228500759214500
2012-07-243305.003320.003280.003310.0092700306581000
2012-07-233255.003330.003255.003330.00108500358572500
2012-07-203335.003365.003280.003290.00145100478813000
2012-07-193350.003395.003335.003365.00111600375369000
2012-07-183300.003375.003280.003365.00168300562201500
2012-07-173285.003315.003280.003295.00207700685142000
2012-07-133250.003305.003250.003275.00304100997094000
2012-07-123215.003275.003215.003255.00146700477155000
2012-07-113250.003275.003210.003255.00153600496669000
2012-07-103275.003290.003255.003255.00174100568777500
2012-07-093140.003280.003140.003240.00179000578982000

   ※ 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