[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 
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
2016-05-18293.00296.00291.00295.0010700031479000
2016-05-17288.00294.00285.00293.008300024076000
2016-05-16285.00292.00284.00290.0012200035148000
2016-05-13285.00286.00278.00285.007800022122000
2016-05-12284.00286.00278.00286.0012500035343000
2016-05-11269.00284.00269.00281.0020300056071000
2016-05-10254.00295.00253.00265.00466000126953000
2016-05-09257.00258.00254.00256.00140003585000
2016-05-06253.00261.00253.00257.004600011803000
2016-05-02259.00259.00251.00251.009400024055000
2016-04-28268.00269.00260.00262.005200013692000
2016-04-27270.00270.00264.00267.004700012602000
2016-04-26269.00269.00265.00269.00250006687000
2016-04-25270.00270.00266.00269.00230006186000
2016-04-22267.00273.00267.00270.006600017810000
2016-04-21262.00267.00262.00267.007000018525000
2016-04-20262.00263.00258.00258.009400024513000
2016-04-19256.00261.00256.00261.007100018455000
2016-04-18252.00253.00250.00253.00330008314000
2016-04-15253.00256.00252.00256.00340008660000
2016-04-14249.00255.00249.00255.005100012867000
2016-04-13246.00250.00246.00246.004500011130000
2016-04-12244.00247.00244.00246.005100012520000
2016-04-11244.00245.00242.00245.005900014375000
2016-04-08242.00249.00242.00245.006100014971000
2016-04-07243.00246.00243.00244.00330008072000
2016-04-06246.00247.00241.00243.00350008526000
2016-04-05252.00252.00246.00246.004600011440000
2016-04-04247.00253.00247.00252.006800017015000
2016-04-01258.00258.00244.00244.0010200025372000
2016-03-31261.00261.00259.00260.007100018470000
2016-03-30270.00272.00262.00262.009100024282000
2016-03-29275.00279.00275.00278.00320008869000
2016-03-28283.00283.00277.00280.006000016805000
2016-03-25280.00280.00274.00279.00360009968000
2016-03-24278.00280.00274.00276.006100016865000
2016-03-23280.00281.00264.00278.009300025579000
2016-03-22276.00279.00274.00279.007600021046000
2016-03-18268.00275.00267.00272.009700026259000
2016-03-17274.00274.00270.00271.005200014170000
2016-03-16277.00278.00271.00273.005700015675000
2016-03-15272.00276.00271.00275.004900013449000
2016-03-14265.00272.00265.00268.005200013969000
2016-03-11260.00267.00260.00265.0010500027493000
2016-03-10263.00265.00262.00263.00280007371000
2016-03-09262.00265.00261.00262.00240006299000
2016-03-08264.00265.00262.00262.00270007106000
2016-03-07262.00268.00262.00266.00320008484000
2016-03-04263.00263.00260.00262.00250006531000
2016-03-03252.00265.00252.00264.005400014055000
2016-03-02249.00256.00249.00255.00330008353000
2016-03-01256.00256.00248.00248.005100012799000
2016-02-29264.00265.00257.00257.006200016221000
2016-02-26260.00260.00257.00259.00300007768000
2016-02-25247.00259.00247.00257.005000012697000
2016-02-24249.00255.00247.00247.005300013326000
2016-02-23252.00254.00251.00251.00250006298000
2016-02-22248.00253.00246.00252.008300020674000
2016-02-19250.00250.00244.00245.0011400028136000
2016-02-18244.00253.00244.00251.005100012718000
2016-02-17245.00245.00240.00242.00400009693000
2016-02-16245.00251.00245.00245.004500011111000
2016-02-15240.00246.00237.00245.006000014545000
2016-02-12255.00255.00236.00236.0011900028996000
2016-02-10269.00269.00256.00256.005200013561000
2016-02-09267.00270.00264.00264.006300016807000
2016-02-08272.00274.00271.00274.004100011196000
2016-02-05262.00273.00260.00272.005200013817000
2016-02-04265.00269.00261.00262.009400024739000
2016-02-03266.00271.00263.00271.004100010947000
2016-02-02274.00276.00270.00272.004500012256000
2016-02-01275.00275.00271.00274.004200011479000
2016-01-29270.00273.00264.00272.006500017517000
2016-01-28265.00271.00265.00269.006800018276000
2016-01-27266.00269.00265.00268.00330008801000
2016-01-26257.00261.00257.00260.00310008058000
2016-01-25257.00261.00257.00261.004300011156000
2016-01-22254.00255.00250.00255.004300010902000
2016-01-21257.00259.00248.00248.009200023347000
2016-01-20264.00266.00258.00258.0011800030914000
2016-01-19259.00264.00258.00261.006600017251000
2016-01-18258.00259.00257.00258.005800014956000
2016-01-15269.00269.00264.00264.00340009063000
2016-01-14268.00268.00263.00263.0010300027220000
2016-01-13269.00270.00267.00270.006200016657000
2016-01-12271.00272.00268.00268.007200019358000
2016-01-08275.00276.00272.00273.008200022417000
2016-01-07276.00278.00275.00276.006300017395000
2016-01-06278.00279.00277.00278.004700013059000
2016-01-05278.00281.00276.00278.004000011150000
2016-01-04281.00281.00277.00277.007500020844000
2015-12-30281.00282.00280.00280.00280007870000
2015-12-29276.00280.00276.00279.00330009171000
2015-12-28269.00275.00269.00275.004200011376000
2015-12-25275.00275.00268.00270.0012400033728000
2015-12-24281.00281.00276.00277.0010400028878000
2015-12-22286.00286.00280.00280.006500018369000
2015-12-21290.00290.00286.00287.0015600045085000
2015-12-18286.00292.00286.00289.0016800048565000
2015-12-17287.00288.00284.00285.009200026319000
2015-12-16285.00286.00283.00286.007300020790000
2015-12-15288.00289.00282.00284.008300023697000
2015-12-14288.00289.00284.00286.008900025501000
2015-12-11287.00287.00283.00287.0019300055293000
2015-12-10281.00281.00279.00279.009600026882000
2015-12-09284.00284.00281.00282.009000025394000
2015-12-08285.00286.00283.00283.008200023344000
2015-12-07286.00286.00285.00285.00350009994000
2015-12-04286.00286.00283.00284.008800025031000
2015-12-03286.00289.00286.00288.006300018139000
2015-12-02286.00287.00285.00286.007000020001000
2015-12-01286.00288.00284.00285.004400012576000
2015-11-30287.00289.00285.00285.004600013217000
2015-11-27291.00291.00287.00288.004600013326000

   ※ 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