[4537 東証1部] エスエス薬 日足 時系列データ

[4537 東証1部] エスエス薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-15706.00707.00706.00707.005900041680000
2010-07-14707.00708.00707.00708.00120008486000
2010-07-13706.00708.00706.00706.006700047335000
2010-07-12707.00707.00706.00706.0090006357000
2010-07-09707.00707.00706.00706.002100014828000
2010-07-08707.00708.00706.00707.003000021198000
2010-07-07706.00707.00706.00707.0090006358000
2010-07-06706.00707.00706.00706.006700047340000
2010-07-05706.00707.00706.00707.003500024720000
2010-07-02706.00706.00706.00706.001500010590000
2010-07-01707.00707.00706.00706.00100007061000
2010-06-30706.00708.00706.00708.00130009187000
2010-06-29706.00707.00706.00706.003000021182000
2010-06-28706.00707.00706.00706.00140009886000
2010-06-25706.00706.00706.00706.0030002118000
2010-06-24706.00707.00706.00706.00130009180000
2010-06-23706.00707.00706.00706.002600018364000
2010-06-22706.00707.00706.00706.003500024721000
2010-06-21706.00706.00706.00706.004900034594000
2010-06-18706.00707.00706.00706.006300044481000
2010-06-17706.00707.00705.00707.005500038826000
2010-06-16706.00707.00705.00706.0012000084692000
2010-06-15706.00706.00706.00706.0050003530000
2010-06-14706.00707.00706.00707.0070004944000
2010-06-11706.00707.00706.00706.003800026831000
2010-06-10705.00708.00705.00708.00100007066000
2010-06-09705.00707.00705.00705.001600011285000
2010-06-08705.00707.00705.00707.003100021903000
2010-06-07704.00707.00704.00705.0070004937000
2010-06-04705.00707.00704.00705.001500010572000
2010-06-03704.00706.00704.00705.00120008462000
2010-06-02704.00706.00704.00704.001600011270000
2010-06-01704.00705.00704.00704.001600011270000
2010-05-31704.00707.00704.00707.001500010591000
2010-05-28704.00705.00704.00704.002800019716000
2010-05-27703.00705.00703.00705.007200050703000
2010-05-26703.00704.00703.00703.003100021805000
2010-05-25704.00705.00703.00703.001500010562000
2010-05-24703.00705.00703.00704.001500010561000
2010-05-21703.00705.00702.00703.002600018283000
2010-05-20703.00705.00702.00703.002000014065000
2010-05-19703.00704.00703.00703.002200015471000
2010-05-18703.00704.00703.00704.001600011255000
2010-05-17704.00704.00703.00703.002800019690000
2010-05-14703.00705.00703.00704.003800026734000
2010-05-13704.00706.00703.00703.001800012681000
2010-05-12703.00705.00703.00705.00140009855000
2010-05-11703.00705.00703.00705.003500024639000
2010-05-10703.00705.00703.00703.001900013369000
2010-05-07703.00705.00703.00705.003300023207000
2010-05-06703.00704.00703.00703.003500024617000
2010-04-30703.00705.00703.00704.002700019001000
2010-04-28703.00703.00702.00703.00166000116694000
2010-04-27703.00704.00703.00703.003400023906000
2010-04-26703.00705.00702.00705.005600039340000
2010-04-23702.00704.00702.00703.003200022481000
2010-04-22702.00703.00702.00702.001900013343000
2010-04-21701.00704.00701.00702.004700033027000
2010-04-20702.00704.00702.00704.003500024589000
2010-04-19701.00704.00701.00702.003000021062000
2010-04-16700.00704.00700.00703.003300023151000
2010-04-15701.00705.00699.00702.004100028768000
2010-04-14698.00705.00697.00701.003600025248000
2010-04-13697.00702.00696.00698.008500059417000
2010-04-12705.00706.00702.00702.006900048558000
2010-04-09709.00709.00708.00709.0010200072276000
2010-04-08709.00710.00709.00709.0012900091498000
2010-04-07709.00710.00709.00709.007100050353000
2010-04-06709.00710.00709.00709.0011600082260000
2010-04-05708.00710.00708.00710.00169000119767000
2010-04-02708.00709.00708.00708.0012700089930000
2010-04-01708.00709.00708.00708.00153000108343000
2010-03-31708.00709.00708.00708.008200058082000
2010-03-30708.00709.00708.00708.008400059489000
2010-03-29708.00709.00708.00708.00169000119678000
2010-03-26708.00709.00708.00709.009400066572000
2010-03-25709.00709.00708.00709.009100064457000
2010-03-24708.00709.00708.00708.00158000111873000
2010-03-23709.00709.00708.00708.008900063018000
2010-03-19707.00709.00707.00709.00466000329869000
2010-03-18708.00708.00707.00707.0012600089118000
2010-03-17707.00708.00707.00708.00174000123044000
2010-03-16707.00708.00706.00707.00849000600196000
2010-03-15706.00707.00706.00707.00432000305003000
2010-03-12707.00707.00706.00706.0011400080562000
2010-03-11706.00707.00705.00706.00364000256994000
2010-03-10705.00706.00705.00705.00425000299661000
2010-03-09705.00706.00705.00705.0010600074734000
2010-03-08706.00706.00705.00705.00274000193330000
2010-03-05706.00706.00705.00705.00145000102325000
2010-03-04705.00706.00705.00706.00174000122677000
2010-03-03705.00706.00704.00706.001096000772642000
2010-03-02705.00705.00704.00705.00150000105690000
2010-03-01705.00705.00704.00705.00280000197276000
2010-02-26704.00705.00704.00704.00325000228933000
2010-02-25704.00705.00704.00704.00465000327371000
2010-02-24704.00705.00704.00704.00268000188699000
2010-02-23704.00705.00704.00704.00379000266919000
2010-02-22704.00705.00704.00705.00460000323887000
2010-02-19704.00705.00704.00704.00882000620953000
2010-02-18704.00705.00704.00704.00681000479464000
2010-02-17704.00706.00704.00705.0014500001021677000
2010-02-16703.00705.00703.00705.0023910001683106000
2010-02-15704.00705.00701.00703.0051780003639896000
2010-02-12676.00676.00676.00676.0011700079092000
2010-02-10531.00566.00524.00566.005900031546000
2010-02-09527.00530.00522.00530.005800030569000
2010-02-08520.00530.00520.00527.006800035807000
2010-02-05520.00530.00520.00529.007600040110000
2010-02-04525.00533.00514.00530.005100026930000
2010-02-03515.00532.00515.00527.0011800061988000
2010-02-02520.00520.00516.00520.003400017639000
2010-02-01517.00520.00510.00520.008100041910000
2010-01-29517.00521.00511.00519.0012000062147000
2010-01-28515.00518.00515.00518.0013800071265000
2010-01-27510.00516.00510.00513.0013200067791000
2010-01-26510.00512.00510.00510.006400032680000
2010-01-25501.00513.00501.00510.008300042154000
2010-01-22509.00511.00507.00511.008600043815000
2010-01-21507.00511.00507.00510.003100015774000
2010-01-20504.00511.00504.00509.0012200062074000
2010-01-19501.00505.00499.00504.0010100050732000
2010-01-18495.00500.00494.00499.0012000059774000
2010-01-15490.00492.00485.00490.007200035200000
2010-01-14488.00489.00486.00489.002300011224000
2010-01-13487.00489.00487.00487.004600022430000
2010-01-12494.00495.00488.00490.008800043246000
2010-01-08497.00498.00494.00495.006100030279000
2010-01-07495.00497.00494.00497.004900024275000
2010-01-06495.00496.00495.00495.004700023273000
2010-01-05497.00497.00494.00496.003800018839000
2010-01-04492.00496.00492.00496.004400021743000
2009-12-30497.00497.00493.00495.0012300060840000
2009-12-29498.00498.00493.00497.007400036633000
2009-12-28502.00502.00492.00498.00218000108986000
2009-12-25512.00519.00512.00518.00206000106200000
2009-12-24514.00517.00514.00515.0013500069540000
2009-12-22515.00516.00512.00514.0014300073558000
2009-12-21512.00514.00512.00514.004900025134000
2009-12-18510.00513.00510.00512.0011800060404000
2009-12-17513.00513.00509.00510.009300047523000
2009-12-16509.00512.00508.00511.009100046458000
2009-12-15510.00510.00507.00507.006800034619000
2009-12-14510.00513.00507.00512.005700029095000
2009-12-11502.00510.00502.00510.0014100071292000
2009-12-10504.00510.00503.00506.008700043992000
2009-12-09500.00504.00499.00503.007300036665000
2009-12-08500.00502.00498.00499.008100040558000
2009-12-07498.00502.00498.00500.005800029000000
2009-12-04499.00499.00496.00499.004000019926000
2009-12-03495.00500.00493.00498.009700048265000
2009-12-02500.00500.00495.00498.007100035363000
2009-12-01499.00499.00494.00499.0010600052700000
2009-11-30489.00498.00488.00498.0013300065586000
2009-11-27490.00491.00485.00488.0012000058503000
2009-11-26486.00494.00486.00491.007000034298000
2009-11-25483.00487.00481.00485.009000043580000
2009-11-24479.00482.00478.00481.004200020174000
2009-11-20479.00483.00479.00483.005900028378000
2009-11-19475.00482.00475.00480.005300025371000
2009-11-18472.00480.00468.00477.009100043176000
2009-11-17480.00480.00473.00474.0011800056101000
2009-11-16483.00483.00480.00480.004600022125000
2009-11-13485.00488.00480.00483.0011600056037000
2009-11-12488.00489.00485.00485.007800037935000
2009-11-11489.00489.00488.00488.002200010751000
2009-11-10488.00491.00488.00488.006000029366000
2009-11-09488.00490.00488.00490.004900023966000
2009-11-06490.00490.00488.00488.004800023468000
2009-11-05489.00490.00487.00488.005300025879000
2009-11-04490.00491.00488.00489.004300021032000
2009-11-02492.00492.00488.00491.006500031852000
2009-10-30492.00496.00492.00493.0011300055824000
2009-10-29491.00494.00490.00491.009900048702000
2009-10-28495.00495.00491.00493.009100044900000
2009-10-27489.00495.00488.00494.0010200050166000
2009-10-26488.00490.00488.00488.003200015633000
2009-10-23490.00491.00488.00488.009400046055000
2009-10-22487.00490.00486.00490.005600027261000
2009-10-21487.00489.00486.00489.006400031197000
2009-10-20488.00489.00485.00489.006300030706000
2009-10-19485.00487.00484.00487.004100019901000
2009-10-16489.00489.00485.00487.007300035512000
2009-10-15487.00489.00487.00488.004400021464000
2009-10-14488.00489.00486.00487.005000024341000
2009-10-13487.00489.00486.00489.006900033643000
2009-10-09486.00487.00485.00487.004800023335000
2009-10-08489.00489.00485.00487.007900038517000
2009-10-07485.00491.00482.00491.0011600056369000
2009-10-06487.00487.00484.00484.004900023783000
2009-10-05487.00487.00484.00486.005400026208000
2009-10-02489.00490.00485.00487.007800037962000
2009-10-01490.00495.00490.00492.007600037450000
2009-09-30489.00493.00487.00493.007500036757000
2009-09-29490.00490.00486.00489.0011700057095000
2009-09-28487.00488.00485.00487.008200039859000
2009-09-25490.00490.00485.00485.008900043357000
2009-09-24488.00489.00485.00489.0010600051608000
2009-09-18485.00486.00484.00485.004400021345000
2009-09-17486.00488.00483.00485.008900043131000
2009-09-16487.00489.00485.00485.004400021416000
2009-09-15485.00488.00485.00485.007000033992000
2009-09-14488.00489.00486.00486.003900018988000
2009-09-11490.00490.00486.00488.0010400050814000
2009-09-10487.00489.00487.00488.005800028327000
2009-09-09490.00490.00487.00488.002400011718000
2009-09-08488.00489.00487.00488.004100019995000
2009-09-07490.00490.00487.00488.004000019520000
2009-09-04491.00493.00487.00487.008900043588000
2009-09-03494.00494.00491.00492.008800043376000
2009-09-02497.00497.00490.00493.006900033967000
2009-09-01499.00499.00498.00498.005100025423000
2009-08-31498.00499.00496.00497.006700033336000
2009-08-28498.00498.00495.00497.005900029315000
2009-08-27495.00499.00494.00495.009400046622000
2009-08-26494.00495.00492.00495.006500032107000
2009-08-25493.00493.00490.00492.008200040353000
2009-08-24493.00493.00490.00492.006800033471000
2009-08-21491.00493.00488.00489.008100039730000
2009-08-20490.00492.00489.00492.008000039233000
2009-08-19488.00489.00487.00488.005200025367000
2009-08-18488.00490.00486.00487.0011900058039000
2009-08-17492.00494.00490.00491.007700037863000
2009-08-14491.00494.00491.00491.009200045309000
2009-08-13490.00492.00490.00491.006400031452000
2009-08-12492.00492.00490.00490.006300030971000
2009-08-11491.00493.00490.00492.006000029484000
2009-08-10492.00493.00490.00492.007800038337000
2009-08-07492.00492.00489.00490.0012500061269000
2009-08-06491.00491.00490.00491.0012100059340000
2009-08-05490.00492.00489.00489.0010000049033000
2009-08-04490.00490.00488.00490.0011900058180000
2009-08-03489.00490.00485.00487.00212000103225000
2009-07-31493.00493.00488.00488.00305000149338000
2009-07-30492.00495.00488.00492.00285000140049000
2009-07-29496.00498.00493.00494.00208000103006000
2009-07-28504.00507.00497.00500.00248000124039000
2009-07-27518.00520.00502.00508.00292000149818000
2009-07-24531.00536.00511.00517.00418000217951000
2009-07-23490.00497.00490.00496.006700033175000
2009-07-22487.00493.00487.00492.006900033824000
2009-07-21490.00491.00487.00487.004900023941000
2009-07-17486.00488.00484.00488.005200025267000
2009-07-16486.00488.00485.00486.005300025804000
2009-07-15492.00492.00485.00488.008100039597000
2009-07-14490.00493.00481.00489.0017500085009000
2009-07-13498.00500.00490.00491.009300046001000
2009-07-10504.00505.00500.00504.007700038730000
2009-07-09502.00515.00495.00504.00215000108841000
2009-07-08506.00506.00500.00503.006600033177000

   ※ 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