[4541 東証1部] 日医工 日足 時系列データ

[4541 東証1部] 日医工 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131712.001743.001712.001729.006151001063956300
2017-12-121697.001715.001693.001712.00372100634741700
2017-12-111689.001697.001683.001696.00265200448492600
2017-12-081652.001683.001652.001678.00324600542659100
2017-12-071660.001676.001656.001664.00405400675849300
2017-12-061670.001672.001644.001647.00484800801750700
2017-12-051673.001678.001660.001678.00266400444926000
2017-12-041678.001689.001675.001679.00217200365343900
2017-12-011689.001691.001675.001678.00255600429783400
2017-11-301650.001688.001649.001688.006363001064455700
2017-11-291643.001656.001638.001648.00309400509280100
2017-11-281655.001656.001635.001636.00606700995888000
2017-11-271681.001687.001660.001662.00442400737945800
2017-11-241703.001707.001681.001683.00339200573801100
2017-11-221733.001740.001705.001705.00404600695071900
2017-11-211721.001745.001716.001743.00352500611643100
2017-11-201715.001736.001707.001725.00323500558105900
2017-11-171721.001731.001712.001721.00381300656889600
2017-11-161671.001722.001669.001714.00364600620587800
2017-11-151697.001697.001660.001665.00559300937917900
2017-11-141716.001716.001692.001703.00405400691808400
2017-11-131684.001719.001681.001715.00423600722530500
2017-11-101690.001704.001676.001685.007699001297437400
2017-11-091796.001798.001711.001721.0017985003115721400
2017-11-081785.001786.001758.001784.00310200550693800
2017-11-071761.001788.001757.001786.00473500840779200
2017-11-061770.001770.001754.001761.00292500515036900
2017-11-021774.001776.001749.001753.00342900602833300
2017-11-011764.001772.001756.001771.00344200607272500
2017-10-311770.001770.001740.001756.006056001062536400
2017-10-301781.001787.001761.001772.007644001353957200
2017-10-271766.001782.001762.001781.00295900525144900
2017-10-261780.001784.001759.001764.00300600530733200
2017-10-251800.001801.001775.001776.00481700862323600
2017-10-241778.001799.001775.001793.00388700696306600
2017-10-231783.001791.001776.001779.00406900725934500
2017-10-201780.001781.001757.001775.00499900885554400
2017-10-191775.001783.001771.001774.00290700516269600
2017-10-181748.001777.001746.001775.00353000623834300
2017-10-171769.001769.001748.001755.00252000442642200
2017-10-161760.001779.001760.001770.00479300849233300
2017-10-131750.001762.001735.001754.00383500670887900
2017-10-121755.001762.001751.001756.00223800393128500
2017-10-111753.001766.001749.001757.00254600447768800
2017-10-101766.001773.001750.001756.00390500686776400
2017-10-061774.001776.001762.001766.00232800411339500
2017-10-051763.001778.001760.001770.00335600593848200
2017-10-041768.001772.001755.001763.00364300642656100
2017-10-031773.001777.001751.001763.00383400675992000
2017-10-021758.001775.001752.001768.00549600969170800
2017-09-291724.001749.001718.001749.006299001094878400
2017-09-281717.001728.001707.001724.00375600646030000
2017-09-271704.001714.001700.001709.00191400327074400
2017-09-261702.001714.001698.001712.00229700392061500
2017-09-251705.001718.001693.001702.00284600484261300
2017-09-221716.001726.001701.001706.00331400566572800
2017-09-211730.001734.001703.001714.006054001041587100
2017-09-201691.001713.001682.001705.00449700765837800
2017-09-191668.001697.001665.001695.00487600821319600
2017-09-151650.001660.001645.001660.00244100403709800
2017-09-141655.001666.001648.001649.00217100359506500
2017-09-131663.001675.001660.001661.00162100269904700
2017-09-121655.001664.001651.001659.00218000361753700
2017-09-111640.001657.001636.001640.00245200403600300
2017-09-081630.001642.001630.001632.00258900423107200
2017-09-071650.001650.001626.001631.00265100433938600
2017-09-061632.001645.001616.001639.00398600649576700
2017-09-051669.001674.001639.001644.00544000896227800
2017-09-041701.001702.001669.001669.00560300941630700
2017-09-011714.001714.001690.001704.00355300604287900
2017-08-311715.001717.001700.001705.00532900909723400
2017-08-301713.001722.001705.001710.00528800905336600
2017-08-291693.001710.001687.001706.00312300530730400
2017-08-281678.001710.001678.001709.00395800672667900
2017-08-251678.001687.001672.001672.00226700380951100
2017-08-241669.001681.001659.001667.00253900423774000
2017-08-231671.001678.001660.001670.00271300453472800
2017-08-221644.001657.001643.001650.00189100311924500
2017-08-211660.001662.001635.001638.00357700587134200
2017-08-181680.001687.001659.001660.00328100547588900
2017-08-171653.001697.001652.001696.00484200816091100
2017-08-161643.001655.001639.001652.00166900275059900
2017-08-151642.001654.001637.001649.00223500367898000
2017-08-141640.001646.001627.001637.00380100622326000
2017-08-101668.001689.001641.001658.006343001051608300
2017-08-091675.001682.001652.001670.00387800647166300
2017-08-081670.001685.001662.001662.00331200553191400
2017-08-071650.001682.001650.001674.00334800559371700
2017-08-041662.001663.001638.001660.00574500948153800
2017-08-031685.001685.001660.001667.00558200931015300
2017-08-021696.001700.001685.001686.00322500544824700
2017-08-011690.001703.001684.001697.00427100723515100
2017-07-311708.001708.001688.001691.00540300915945500
2017-07-281692.001703.001691.001699.00325100552013500
2017-07-271696.001710.001688.001696.00308200523877300
2017-07-261694.001704.001685.001701.00308900524728700
2017-07-251701.001704.001685.001685.00407600689971100
2017-07-241701.001713.001695.001702.00305300519294700
2017-07-211715.001722.001701.001720.00370700635003100
2017-07-201716.001720.001707.001717.00228700392318700
2017-07-191690.001708.001689.001705.00322000547058600
2017-07-181693.001705.001690.001695.00462700784352300
2017-07-141711.001725.001705.001712.00306600525685200
2017-07-131732.001732.001699.001704.00416700712803900
2017-07-121743.001743.001715.001716.00398700687686100
2017-07-111743.001754.001734.001745.00297400518590200
2017-07-101765.001767.001737.001738.00320800559733500
2017-07-071761.001775.001746.001751.00348600612554100
2017-07-061740.001782.001740.001778.006989001236898300
2017-07-051738.001753.001731.001742.00431400750223800
2017-07-041775.001775.001730.001740.00548100960821300
2017-07-031760.001779.001754.001765.006429001135937800
2017-06-301731.001770.001722.001752.009487001659910600
2017-06-291711.001751.001703.001747.0014380002487132800
2017-06-281686.001689.001668.001673.00282500473454300
2017-06-271694.001699.001686.001690.00304300514228700
2017-06-261695.001702.001678.001690.00328400553793100
2017-06-231699.001700.001687.001695.00315300533966700
2017-06-221685.001700.001685.001694.00386000653377900
2017-06-211690.001698.001678.001682.00583400982922100
2017-06-201720.001729.001701.001705.00427400732033200
2017-06-191706.001721.001704.001717.00406000695890700
2017-06-161698.001710.001690.001704.006653001131896800
2017-06-151675.001705.001663.001700.006782001145223400
2017-06-141658.001680.001655.001673.00566600946330800
2017-06-131650.001659.001644.001648.00329000543053500
2017-06-121645.001658.001641.001650.00271400447932800
2017-06-091637.001650.001632.001640.00385600632750200
2017-06-081662.001665.001640.001640.006088001005443600
2017-06-071625.001663.001624.001659.007956001314599700
2017-06-061647.001647.001618.001618.006694001090026200
2017-06-051650.001658.001641.001651.00560300924860700
2017-06-021649.001651.001636.001645.006167001012899400
2017-06-011620.001653.001620.001645.00572200940021800
2017-05-311620.001625.001609.001616.006283001014412200
2017-05-301642.001646.001618.001626.00512900835490700
2017-05-291645.001659.001632.001643.00499400822857300
2017-05-261665.001668.001645.001647.00567900938362800
2017-05-251675.001676.001662.001664.00368900614771300
2017-05-241695.001704.001664.001669.006501001092692200
2017-05-231670.001685.001668.001674.00450900756398700
2017-05-221673.001688.001667.001674.00531500891705900
2017-05-191679.001679.001657.001676.00388500648469700
2017-05-181655.001677.001650.001673.007526001249784700
2017-05-171680.001699.001661.001681.009330001566503200
2017-05-161689.001708.001671.001690.0010456001764166000
2017-05-151695.001701.001670.001676.0011641001955389900
2017-05-121771.001774.001686.001695.0019111003265534200
2017-05-111790.001804.001747.001775.0012450002206775300
2017-05-101857.001895.001742.001810.0021179003853431700
2017-05-091840.001885.001840.001857.0018271003398514600
2017-05-081798.001819.001790.001808.008370001514217700
2017-05-021725.001782.001725.001775.008321001467249200
2017-05-011733.001737.001705.001735.00567400977288900
2017-04-281728.001743.001719.001729.00512300885527600
2017-04-271732.001738.001724.001724.00318800551217800
2017-04-261745.001751.001716.001729.00575800996927700
2017-04-251743.001744.001724.001729.00436500755037300
2017-04-241745.001747.001725.001736.00442800767541800
2017-04-211727.001730.001712.001726.00366500631511200
2017-04-201710.001725.001702.001712.00325600557974900
2017-04-191712.001732.001704.001709.006285001077399800
2017-04-181750.001752.001729.001731.00376300654766800
2017-04-171700.001733.001700.001733.00397200682358800
2017-04-141730.001760.001695.001697.007149001229939100
2017-04-131752.001766.001732.001757.00569200997516000
2017-04-121800.001817.001768.001781.008523001520738100
2017-04-111775.001818.001758.001815.006094001095841300
2017-04-101790.001846.001767.001774.008641001555748300
2017-04-071750.001779.001745.001770.006928001222654400
2017-04-061795.001800.001727.001731.0010074001771554900
2017-04-051794.001814.001782.001803.006846001231796500
2017-04-041788.001822.001765.001791.0012321002214840400
2017-04-031766.001794.001748.001788.0010668001898777200
2017-03-311721.001783.001720.001731.0015639002752329700
2017-03-301731.001736.001695.001698.00441900756887800
2017-03-291736.001745.001722.001733.00433600752895400
2017-03-281726.001738.001711.001738.00523500903829100
2017-03-271712.001723.001696.001711.00419900718132500
2017-03-241678.001720.001666.001716.00577400982670500
2017-03-231665.001687.001665.001680.00385200646596300
2017-03-221679.001684.001656.001658.006803001136273700
2017-03-211698.001699.001681.001688.00367400620364700
2017-03-171700.001705.001685.001687.00577500976584800
2017-03-161705.001719.001697.001706.00378000645433900
2017-03-151735.001736.001707.001714.00459600788289400
2017-03-141772.001779.001736.001739.00458500803082400
2017-03-131739.001775.001735.001768.008975001583041300
2017-03-101701.001738.001693.001733.008201001410663100
2017-03-091706.001707.001685.001694.00549400929997500
2017-03-081702.001713.001693.001699.00385800654859900
2017-03-071698.001710.001698.001707.00396700675900500
2017-03-061701.001705.001686.001698.00330300560572800
2017-03-031718.001727.001694.001702.00368400628629900
2017-03-021729.001733.001710.001722.00443500765216700
2017-03-011694.001717.001686.001707.00572800972976300
2017-02-281711.001722.001695.001695.00552900943588800
2017-02-271726.001731.001690.001702.00564800963539800
2017-02-241720.001745.001714.001740.006717001164186600
2017-02-231710.001728.001692.001728.00397200680685800
2017-02-221707.001712.001693.001712.00448000763275500
2017-02-211708.001718.001701.001710.00460900786754700
2017-02-201694.001727.001680.001724.00545900934354900
2017-02-171665.001695.001655.001695.007493001259024000
2017-02-161735.001739.001661.001668.0012868002166526700
2017-02-151755.001755.001733.001749.00493800860859400
2017-02-141759.001777.001720.001725.006704001166711100
2017-02-131712.001760.001712.001755.009900001724884100
2017-02-101657.001697.001648.001689.007780001306151600
2017-02-091640.001661.001634.001634.00491300807336900
2017-02-081621.001656.001621.001646.00458100751881200
2017-02-071627.001627.001609.001619.00439100710751900
2017-02-061637.001638.001623.001627.00348000566542400
2017-02-031622.001632.001610.001624.00486100787219300
2017-02-021629.001638.001616.001618.00336500546900700
2017-02-011639.001639.001603.001619.007986001289788800
2017-01-311650.001661.001634.001645.00589400970524400
2017-01-301646.001683.001643.001660.008749001454317900
2017-01-271635.001638.001625.001634.00421800688273100
2017-01-261613.001631.001606.001630.00396400644065900
2017-01-251615.001622.001599.001606.00478100768669000
2017-01-241610.001623.001598.001608.00603100968785900
2017-01-231646.001647.001616.001623.006860001114802100
2017-01-201660.001673.001647.001666.00298600495911600
2017-01-191675.001698.001646.001661.00535900891637800
2017-01-181691.001708.001657.001670.00513400859409500
2017-01-171731.001738.001692.001697.00448800767375500
2017-01-161735.001756.001712.001726.00407300702331000
2017-01-131720.001739.001716.001737.00441800764081000
2017-01-121795.001796.001728.001735.006564001148257700
2017-01-111798.001800.001777.001794.00428000767542300
2017-01-101810.001838.001794.001796.006274001135778600
2017-01-061790.001815.001783.001794.008219001477624200
2017-01-051725.001794.001720.001783.0010672001888872000
2017-01-041695.001720.001695.001718.008042001376155800
2016-12-301656.001678.001646.001672.00412200685144100
2016-12-291688.001692.001651.001658.00528600880026200
2016-12-281712.001712.001683.001684.00381000645038200
2016-12-271687.001714.001663.001703.006596001117464500
2016-12-261680.001693.001675.001683.00464200781711500
2016-12-221700.001700.001662.001673.006977001170627500
2016-12-211731.001734.001701.001703.00509000873454900
2016-12-201740.001742.001721.001725.00506100875612500
2016-12-191680.001716.001673.001713.00516700879943600
2016-12-161695.001707.001673.001678.00454500765772500
2016-12-151711.001712.001671.001684.00529200894425100
2016-12-141685.001729.001685.001693.0012659002162276000
2016-12-131606.001669.001605.001663.0012330002023049500
2016-12-121589.001607.001580.001603.008184001304346500
2016-12-091574.001575.001540.001567.0010361001616662600

   ※ 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