[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 
2017-08-222768.002783.002753.002768.00380010528000
2017-08-212775.002788.002751.002779.00680018871900
2017-08-182759.002768.002734.002749.00520014316600
2017-08-172760.002794.002750.002759.0034009407700
2017-08-162739.002758.002739.002749.0018004946400
2017-08-152732.002744.002700.002726.00680018571600
2017-08-142739.002739.002698.002704.00970026316300
2017-08-102763.002763.002738.002750.00510014013000
2017-08-092753.002791.002740.002753.00780021493300
2017-08-082804.002804.002740.002771.00710019612100
2017-08-072799.002806.002787.002800.00490013717300
2017-08-042783.002783.002752.002778.0022006100800
2017-08-032765.002786.002746.002772.00650017992200
2017-08-022805.002809.002734.002770.00470012992300
2017-08-012772.002801.002736.002762.002290063534800
2017-07-312773.002802.002767.002775.00520014479200
2017-07-282785.002788.002761.002773.00490013593000
2017-07-272795.002795.002756.002784.00830023151800
2017-07-262817.002817.002761.002789.00680018976800
2017-07-252778.002787.002759.002767.0036009982700
2017-07-242784.002787.002768.002778.0031008609700
2017-07-212780.002791.002758.002778.00480013323700
2017-07-202800.002800.002767.002782.002040056991300
2017-07-192730.002783.002730.002776.001020028204900
2017-07-182756.002756.002720.002726.001280035014100
2017-07-142737.002755.002733.002733.00960026339500
2017-07-132732.002733.002720.002726.00700019095500
2017-07-122728.002728.002709.002714.0032008689900
2017-07-112706.002730.002706.002719.0034009248700
2017-07-102710.002725.002710.002710.001300035312300
2017-07-072742.002748.002717.002717.00610016637100
2017-07-062736.002748.002721.002723.00540014749600
2017-07-052742.002748.002731.002736.00520014238500
2017-07-042753.002770.002735.002748.00800021997800
2017-07-032761.002781.002753.002753.00720019916900
2017-06-302770.002788.002741.002779.00590016325400
2017-06-292802.002802.002776.002785.0035009748600
2017-06-282781.002792.002770.002783.00440012244500
2017-06-272791.002810.002791.002800.00380010629200
2017-06-262787.002800.002785.002791.0035009772300
2017-06-232790.002792.002781.002787.0027007524000
2017-06-222810.002816.002790.002792.00590016524600
2017-06-212849.002850.002802.002806.00470013287500
2017-06-202842.002852.002821.002841.00990028123300
2017-06-192800.002871.002800.002842.00980027810900
2017-06-162795.002821.002782.002821.001370038469700
2017-06-152781.002813.002780.002786.00610017032400
2017-06-142806.002830.002780.002780.00630017688000
2017-06-132799.002813.002765.002778.00930025973700
2017-06-122788.002815.002788.002789.0034009497500
2017-06-092801.002830.002801.002812.00730020523700
2017-06-082815.002829.002806.002819.00450012689000
2017-06-072810.002860.002797.002798.00660018523000
2017-06-062829.002837.002789.002789.00360010104000
2017-06-052821.002838.002806.002829.00580016378300
2017-06-022832.002850.002793.002845.00830023511300
2017-06-012775.002842.002773.002805.00630017687100
2017-05-312816.002816.002756.002756.00650018123700
2017-05-302849.002849.002838.002838.00360010238300
2017-05-292900.002900.002850.002853.00530015238900
2017-05-262867.002900.002867.002900.00680019676600
2017-05-252909.002909.002859.002867.00460013243400
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

   ※ 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