[4538 東証1部] 扶桑薬品工業 日足 時系列データ

[4538 東証1部] 扶桑薬品工業 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-242929.002929.002877.002906.00410011920800
2017-05-232896.002918.002882.002917.00510014839800
2017-05-222930.002930.002896.002896.00520015173000
2017-05-192930.002935.002910.002931.00830024295700
2017-05-182907.002929.002906.002929.00760022174600
2017-05-172879.002910.002876.002910.00500014492000
2017-05-162882.002882.002839.002879.00660018888800
2017-05-152862.002919.002840.002850.00640018265400
2017-05-122940.002940.002851.002862.001090031311000
2017-05-112931.002940.002883.002940.00600017508900
2017-05-102874.002932.002874.002932.00820023892500
2017-05-092905.002938.002894.002924.001120032712900
2017-05-082869.002941.002869.002928.001670048782000
2017-05-022862.002883.002862.002869.00910026091400
2017-05-012875.002875.002825.002861.0028007992500
2017-04-282888.002888.002822.002863.00560015997800
2017-04-272886.002892.002836.002870.00730020974700
2017-04-262880.002920.002880.002886.00830024025000
2017-04-252820.002855.002814.002846.0035009913800
2017-04-242775.002810.002775.002800.00600016738200
2017-04-212757.002807.002757.002794.0030008347400
2017-04-202795.002795.002751.002765.00770021386100
2017-04-192739.002820.002739.002769.00760021151500
2017-04-182775.002825.002737.002752.0034009393200
2017-04-172695.002756.002695.002743.0033009021300
2017-04-142728.002738.002689.002692.00540014614800
2017-04-132706.002794.002700.002752.00860023496100
2017-04-122727.002778.002727.002761.00430011827300
2017-04-112755.002783.002736.002736.00660018195500
2017-04-102754.002824.002750.002754.00430011889600
2017-04-072799.002810.002777.002792.00360010049900
2017-04-062824.002830.002768.002769.00580016260300
2017-04-052832.002879.002819.002821.0029008207600
2017-04-042817.002855.002817.002841.00580016430100
2017-04-032834.002834.002813.002817.00390010999800
2017-03-312897.002903.002812.002812.001080030829200
2017-03-302891.002925.002845.002863.00520014959500
2017-03-292950.002950.002899.002918.00620018043200
2017-03-282908.002950.002887.002950.001020029867900
2017-03-272920.002921.002877.002883.00610017694000
2017-03-242887.002915.002887.002908.00410011904600
2017-03-232894.002918.002875.002901.00380011012500
2017-03-222920.002930.002895.002921.001470042891100
2017-03-212900.002941.002862.002921.001120032676800
2017-03-172880.002901.002873.002901.00960027773000
2017-03-162850.002880.002850.002880.00500014373200
2017-03-152861.002862.002853.002860.0033009431300
2017-03-142873.002873.002850.002870.00370010599600
2017-03-132865.002888.002865.002888.0031008936800
2017-03-102868.002871.002832.002861.001300037230800
2017-03-092853.002853.002825.002834.0028007947000
2017-03-082854.002854.002835.002841.0032009089200
2017-03-072839.002854.002838.002838.0029008241000
2017-03-062843.002853.002840.002853.0023006545100
2017-03-032858.002876.002858.002865.0021006021600
2017-03-022857.002898.002857.002879.00640018434900
2017-03-012884.002884.002826.002848.00430012219700
2017-02-282876.002885.002843.002856.00800022943700
2017-02-272873.002885.002865.002876.00440012650300
2017-02-242861.002878.002851.002873.00650018646800
2017-02-232859.002882.002859.002878.00480013792000
2017-02-222868.002879.002851.002873.00400011461100
2017-02-212833.002860.002833.002857.00450012834200
2017-02-202853.002869.002830.002869.00670019142100
2017-02-172840.002846.002823.002830.00440012457500
2017-02-162840.002848.002831.002840.0034009655200
2017-02-152890.002894.002838.002841.00630018010600
2017-02-142890.002890.002840.002861.00630018072900
2017-02-132880.002890.002866.002890.00450012964700
2017-02-102819.002877.002819.002877.00750021359700
2017-02-092841.002841.002745.002822.00670018859800
2017-02-082859.002862.002835.002841.00830023673900
2017-02-072837.002857.002836.002836.00370010518900
2017-02-062843.002864.002822.002854.00480013659300
2017-02-032830.002860.002830.002843.0030008520000
2017-02-022820.002841.002820.002830.00440012435400
2017-02-012833.002848.002822.002843.0034009649200
2017-01-312810.002837.002810.002833.00460013009800
2017-01-302810.002833.002810.002820.00370010434400
2017-01-272828.002847.002820.002821.00700019827300
2017-01-262862.002863.002828.002851.00530015082100
2017-01-252866.002866.002821.002827.00460013051600
2017-01-242860.002866.002808.002866.00410011675000
2017-01-232880.002886.002840.002847.00450012855200
2017-01-202874.002883.002869.002881.00780022437700
2017-01-192838.002866.002826.002866.00550015659600
2017-01-182848.002848.002807.002835.00440012435900
2017-01-172849.002849.002812.002814.00380010721100
2017-01-162859.002870.002814.002830.00410011621300
2017-01-132817.002859.002817.002857.00480013653800
2017-01-122888.002888.002805.002818.00630017884600
2017-01-112840.002886.002831.002886.001210034684800
2017-01-102803.002839.002793.002839.00890025094700
2017-01-062815.002827.002798.002826.00530014948400
2017-01-052821.002826.002802.002815.00650018302500
2017-01-042783.002822.002783.002821.001290036288300
2016-12-302772.002783.002754.002783.00530014713100
2016-12-292760.002780.002719.002772.00870024019600
2016-12-282747.002766.002740.002761.0032008822900
2016-12-272764.002774.002743.002747.00850023441500
2016-12-262733.002750.002717.002750.00720019718700
2016-12-222711.002733.002708.002733.00610016590800
2016-12-212756.002757.002731.002736.00610016757600
2016-12-202789.002793.002762.002780.003110086642200
2016-12-192770.002779.002767.002779.001440039926100
2016-12-162771.002773.002760.002769.00930025744500
2016-12-152770.002770.002736.002748.00690018974700
2016-12-142780.002780.002726.002754.00910025031000
2016-12-132713.002748.002713.002748.001040028463600
2016-12-122681.002712.002681.002708.00790021289800
2016-12-092671.002714.002671.002714.001260033881600
2016-12-082731.002731.002685.002700.00680018325500
2016-12-072700.002723.002681.002681.00820022114800
2016-12-062712.002712.002676.002686.00710019082700
2016-12-052685.002695.002667.002675.00750020098300
2016-12-022735.002739.002696.002699.00950025701300
2016-12-012758.002760.002700.002731.001070029286000
2016-11-302772.002773.002756.002762.00490013544500
2016-11-292792.002792.002754.002772.00670018544000
2016-11-282721.002792.002721.002792.00850023379300
2016-11-252760.002760.002724.002734.001000027342700
2016-11-242754.002772.002720.002760.00650017919600
2016-11-222783.002783.002739.002753.00960026477200
2016-11-212809.002809.002755.002782.00900025111200
2016-11-182808.002808.002783.002787.00710019837900
2016-11-172791.002791.002762.002774.00650018005400
2016-11-162775.002791.002775.002791.00930025905500
2016-11-152782.002782.002725.002744.00720019780200
2016-11-142745.002787.002745.002774.00860023860800
2016-11-112667.002729.002667.002725.001210032861900
2016-11-102659.002705.002657.002673.001850049549900
2016-11-092704.002704.002620.002670.001320035151500
2016-11-082662.002699.002660.002661.00760020286400
2016-11-072630.002672.002630.002671.00470012526700
2016-11-042658.002660.002620.002627.00900023765500
2016-11-022685.002716.002658.002658.00790021108200
2016-11-012751.002751.002710.002717.001130030719200
2016-10-312731.002746.002696.002734.00590016102500
2016-10-282689.002769.002689.002731.001870051035800
2016-10-272670.002695.002663.002690.001060028400700
2016-10-262673.002677.002657.002670.00860022919700
2016-10-252669.002697.002656.002663.00780020830400
2016-10-242654.002670.002639.002652.00740019637500
2016-10-212655.002670.002652.002652.001190031618400
2016-10-202701.002703.002683.002688.001260033961300
2016-10-192757.002757.002727.002728.00620016951100
2016-10-182726.002775.002726.002736.00570015655700
2016-10-172687.002747.002687.002732.001200032547500
2016-10-142710.002710.002683.002689.001120030149800
2016-10-132761.002761.002700.002719.00700019066000
2016-10-122786.002805.002706.002713.00740020389800
2016-10-112784.002810.002784.002791.00500013960300
2016-10-072800.002837.002783.002818.0022006190900
2016-10-062848.002867.002774.002840.00530015039900
2016-10-052849.002849.002800.002832.00710020097100
2016-10-042824.002832.002794.002830.00550015517600
2016-10-032810.002822.002791.002798.00380010664100
2016-09-302785.002797.002781.002787.00770021468900
2016-09-292812.002833.002786.002791.00900025252700
2016-09-282900.002900.002800.002812.00530015119600
2016-09-27282.00286.00278.00286.0010200028780000
2016-09-26283.00285.00278.00282.005800016367000
2016-09-23282.00286.00279.00286.0010000028341000
2016-09-21273.00282.00272.00282.007800021656000
2016-09-20277.00281.00276.00277.0014500040226000
2016-09-16269.00277.00268.00277.007500020523000
2016-09-15267.00272.00265.00269.004900013127000
2016-09-14265.00271.00265.00268.00320008584000
2016-09-13266.00273.00266.00268.00370009947000
2016-09-12266.00268.00266.00266.00290007720000
2016-09-09271.00274.00271.00272.009400025539000
2016-09-08275.00277.00275.00276.00320008816000
2016-09-07277.00278.00274.00275.006700018495000
2016-09-06275.00279.00274.00276.004200011594000
2016-09-05267.00287.00267.00273.0012700035292000
2016-09-02268.00270.00268.00268.00180004837000
2016-09-01265.00268.00265.00268.00250006668000
2016-08-31263.00267.00263.00265.00370009823000
2016-08-30264.00265.00261.00264.006900018182000
2016-08-29262.00262.00257.00259.007100018424000
2016-08-26259.00259.00255.00257.005100013108000
2016-08-25258.00263.00258.00260.00360009388000
2016-08-24259.00260.00258.00258.00200005178000
2016-08-23258.00262.00258.00258.005700014758000
2016-08-22260.00262.00258.00261.007500019507000
2016-08-19260.00262.00259.00261.007800020353000
2016-08-18260.00262.00260.00260.004500011735000
2016-08-17260.00263.00258.00260.005900015314000
2016-08-16267.00267.00261.00261.007600020055000
2016-08-15268.00270.00267.00269.003900010465000
2016-08-12270.00271.00266.00268.005400014470000
2016-08-10268.00271.00265.00268.006600017711000
2016-08-09275.00275.00268.00273.003900010590000
2016-08-08271.00277.00271.00275.005100013987000
2016-08-05277.00277.00267.00268.006100016469000
2016-08-04274.00275.00268.00273.00340009263000
2016-08-03278.00278.00273.00274.00270007434000
2016-08-02284.00284.00279.00279.00180005049000
2016-08-01278.00285.00278.00282.00220006201000
2016-07-29281.00287.00278.00285.004100011604000
2016-07-28281.00284.00278.00281.005300014879000
2016-07-27284.00289.00284.00286.005300015151000
2016-07-26290.00290.00283.00283.004100011665000
2016-07-25286.00290.00286.00290.00300008655000
2016-07-22285.00289.00285.00288.004800013764000
2016-07-21296.00296.00289.00293.003800011109000
2016-07-20297.00297.00294.00296.0013200039163000
2016-07-19290.00296.00290.00296.007700022596000
2016-07-15292.00293.00289.00290.007600022166000
2016-07-14284.00290.00284.00288.009200026418000
2016-07-13283.00284.00281.00283.007300020660000
2016-07-12277.00282.00276.00277.007800021743000
2016-07-11274.00285.00270.00277.007500020929000
2016-07-08280.00280.00274.00274.003800010470000
2016-07-07281.00281.00275.00276.005300014734000
2016-07-06280.00287.00277.00284.008700024516000
2016-07-05273.00285.00273.00284.008300023161000
2016-07-04277.00277.00273.00277.00330009103000
2016-07-01277.00278.00274.00278.00270007455000
2016-06-30277.00278.00272.00274.006100016767000
2016-06-29273.00277.00273.00274.00320008779000
2016-06-28264.00274.00263.00269.008500022951000
2016-06-27264.00273.00260.00266.008300022110000
2016-06-24269.00270.00250.00252.0013400034839000
2016-06-23276.00276.00267.00270.005700015456000
2016-06-22279.00279.00270.00273.006500017805000
2016-06-21276.00279.00274.00277.00340009399000
2016-06-20281.00284.00275.00275.009400026291000
2016-06-17271.00275.00270.00275.005600015294000
2016-06-16283.00283.00268.00270.0011400031415000
2016-06-15282.00284.00280.00281.005800016348000
2016-06-14276.00282.00274.00281.009600026740000
2016-06-13279.00283.00274.00274.006800018864000
2016-06-10279.00288.00279.00287.0012200034238000
2016-06-09282.00286.00279.00282.004400012415000
2016-06-08285.00285.00277.00280.004000011192000
2016-06-07286.00286.00279.00281.004100011546000
2016-06-06281.00282.00276.00280.005000013936000
2016-06-03277.00284.00272.00282.004100011431000
2016-06-02290.00290.00277.00277.009100025713000
2016-06-01295.00296.00293.00294.003800011189000
2016-05-31295.00295.00292.00295.005700016791000
2016-05-30294.00297.00291.00294.003600010593000
2016-05-27295.00296.00294.00295.005000014752000
2016-05-26294.00296.00291.00292.009800028858000
2016-05-25294.00298.00292.00295.003800011241000
2016-05-24296.00298.00292.00294.007800023051000
2016-05-23296.00298.00294.00297.006800020151000
2016-05-20296.00298.00294.00296.0011600034334000
2016-05-19295.00298.00294.00296.008500025143000

   ※ 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