[4550 東証1部] 日水製薬 日足 時系列データ

[4550 東証1部] 日水製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151588.001590.001562.001568.002030031943300
2017-12-141595.001595.001579.001587.001430022678900
2017-12-131560.001597.001560.001593.003200050624700
2017-12-121549.001565.001546.001561.001920029878700
2017-12-111557.001559.001538.001556.002300035686200
2017-12-081522.001534.001520.001529.002780042427000
2017-12-071526.001552.001526.001547.001740026841500
2017-12-061551.001551.001524.001525.002300035418000
2017-12-051520.001566.001520.001563.003900060248400
2017-12-041521.001530.001514.001520.002980045325000
2017-12-011500.001517.001490.001516.003760056601200
2017-11-301491.001495.001479.001490.001120016668300
2017-11-291482.001497.001482.001496.001100016401100
2017-11-281475.001488.001475.001484.001270018823000
2017-11-271478.001480.001471.001475.002720040158600
2017-11-241473.001482.001463.001480.002430035740900
2017-11-221480.001484.001471.001471.00990014603200
2017-11-211471.001481.001471.001473.001190017536300
2017-11-201483.001486.001471.001473.002200032500800
2017-11-171480.001486.001476.001481.001940028746400
2017-11-161473.001487.001471.001479.001700025151000
2017-11-151484.001492.001473.001477.002560037997000
2017-11-141489.001489.001482.001484.00930013813100
2017-11-131491.001491.001480.001489.00750011143800
2017-11-101481.001489.001474.001485.001480021929500
2017-11-091493.001498.001474.001485.001590023689200
2017-11-081490.001493.001484.001493.00830012363700
2017-11-071492.001500.001484.001493.002440036423300
2017-11-061483.001491.001483.001489.001780026459900
2017-11-021490.001490.001473.001481.001370020306500
2017-11-011480.001490.001472.001489.002830041973200
2017-10-311472.001479.001461.001479.001910028111900
2017-10-301480.001480.001465.001468.002780040868700
2017-10-271477.001479.001469.001475.001600023589600
2017-10-261470.001475.001467.001470.001180017345500
2017-10-251471.001476.001470.001476.002090030785700
2017-10-241474.001482.001469.001470.002420035641200
2017-10-231471.001477.001466.001474.001460021506600
2017-10-201469.001485.001465.001469.003090045557200
2017-10-191473.001475.001461.001464.002030029794200
2017-10-181457.001477.001457.001466.001930028288400
2017-10-171488.001488.001451.001454.001240018112400
2017-10-161440.001495.001438.001476.005540081322200
2017-10-131430.001440.001425.001436.002560036679200
2017-10-121440.001440.001430.001431.001660023824000
2017-10-111432.001434.001427.001431.00990014169900
2017-10-101422.001435.001422.001433.00830011888100
2017-10-061430.001435.001417.001430.001950027885300
2017-10-051426.001428.001416.001418.0055007810800
2017-10-041430.001433.001420.001426.001150016413300
2017-10-031434.001438.001420.001427.001780025445000
2017-10-021418.001434.001405.001430.002740038974500
2017-09-291414.001415.001403.001406.002210031169800
2017-09-281418.001418.001406.001414.001970027828400
2017-09-271400.001416.001400.001410.002950041498000
2017-09-261425.001440.001424.001439.006430092057500
2017-09-251418.001419.001406.001419.003500049439900
2017-09-221420.001420.001403.001410.003020042607400
2017-09-211425.001425.001414.001416.002460034904700
2017-09-201420.001423.001411.001420.002130030218200
2017-09-191425.001425.001410.001419.002530035865800
2017-09-151413.001421.001406.001407.002340033072200
2017-09-141420.001420.001403.001404.001500021113700
2017-09-131421.001423.001410.001411.001980028053900
2017-09-121430.001430.001412.001415.002500035449900
2017-09-111403.001413.001396.001403.002080029195100
2017-09-081413.001416.001400.001404.001760024798000
2017-09-071403.001420.001395.001406.001090015356800
2017-09-061391.001403.001390.001397.00900012555900
2017-09-051400.001407.001390.001394.001470020577000
2017-09-041406.001413.001397.001397.001740024401100
2017-09-011408.001417.001400.001409.002110029780900
2017-08-311418.001423.001412.001413.001600022656400
2017-08-301425.001430.001412.001413.003000042583400
2017-08-291404.001422.001404.001418.0055007774300
2017-08-281413.001425.001412.001421.002360033465000
2017-08-251400.001414.001398.001412.001290018162200
2017-08-241391.001403.001388.001397.001540021516100
2017-08-231400.001403.001391.001394.002390033400800
2017-08-221394.001397.001389.001393.001210016865400
2017-08-211392.001399.001392.001394.0061008514900
2017-08-181395.001396.001387.001392.001240017252200
2017-08-171399.001399.001391.001396.0045006275100
2017-08-161385.001401.001385.001397.001120015629300
2017-08-151381.001395.001381.001390.001350018736200
2017-08-141390.001391.001379.001382.002470034217800
2017-08-101397.001403.001391.001395.001400019540900
2017-08-091400.001401.001388.001397.002040028421600
2017-08-081402.001403.001396.001398.00900012592300
2017-08-071405.001412.001396.001400.002140029970900
2017-08-041399.001403.001393.001401.00920012875500
2017-08-031397.001399.001392.001399.00870012138900
2017-08-021396.001402.001395.001397.001160016215900
2017-08-011398.001401.001390.001399.001130015790300
2017-07-311402.001403.001390.001392.00980013675400
2017-07-281395.001402.001392.001402.001490020814600
2017-07-271400.001405.001394.001397.00720010082800
2017-07-261397.001401.001391.001395.0059008236000
2017-07-251392.001397.001390.001397.00810011283100
2017-07-241393.001397.001386.001392.001380019179200
2017-07-211399.001406.001392.001393.00890012424500
2017-07-201407.001407.001395.001399.001370019180700
2017-07-191395.001407.001394.001397.001610022538700
2017-07-181388.001399.001387.001395.001410019624900
2017-07-141386.001394.001385.001392.00960013335600
2017-07-131386.001395.001383.001389.001820025227800
2017-07-121384.001391.001384.001385.001100015249800
2017-07-111387.001398.001384.001385.001980027517400
2017-07-101396.001396.001384.001388.00960013347900
2017-07-071389.001394.001382.001383.001580021912600
2017-07-061390.001401.001389.001392.001310018262300
2017-07-051400.001404.001386.001390.001940027025000
2017-07-041393.001403.001390.001400.001710023899600
2017-07-031380.001396.001380.001393.001440020021600
2017-06-301390.001393.001377.001380.002760038182200
2017-06-291398.001398.001387.001390.001290017943900
2017-06-281387.001393.001386.001387.001770024577600
2017-06-271404.001406.001387.001387.001640022833300
2017-06-261420.001421.001400.001400.001580022328600
2017-06-231419.001424.001397.001416.001530021640100
2017-06-221435.001437.001326.001419.004050056933900
2017-06-211442.001444.001433.001437.001780025600400
2017-06-201444.001444.001431.001437.001760025303000
2017-06-191430.001443.001428.001441.001960028156300
2017-06-161423.001428.001417.001425.001260017939200
2017-06-151422.001429.001414.001420.002590036888800
2017-06-141420.001428.001414.001414.001440020469300
2017-06-131420.001420.001413.001413.00960013589500
2017-06-121428.001428.001404.001419.002040028928600
2017-06-091419.001431.001418.001423.001980028178500
2017-06-081436.001440.001418.001419.002160030838500
2017-06-071408.001441.001408.001429.003700052792200
2017-06-061413.001415.001400.001409.002430034264000
2017-06-051395.001410.001394.001404.002750038609600
2017-06-021404.001408.001393.001406.001860026106500
2017-06-011393.001401.001393.001399.001030014384600
2017-05-311391.001407.001391.001393.001450020255800
2017-05-301400.001405.001388.001400.001360018989600
2017-05-291397.001404.001393.001398.001150016096700
2017-05-261408.001408.001382.001382.001140015885800
2017-05-251416.001416.001393.001398.001810025369000
2017-05-241404.001422.001404.001416.002180030801700
2017-05-231395.001404.001386.001402.003540049373900
2017-05-221400.001400.001389.001394.001080015045400
2017-05-191391.001400.001379.001394.001560021684000
2017-05-181384.001389.001374.001389.001640022678700
2017-05-171384.001387.001374.001386.001780024597400
2017-05-161380.001396.001373.001396.002010027872700
2017-05-151355.001372.001355.001370.001850025246000
2017-05-121349.001357.001344.001355.002800037829400
2017-05-111345.001349.001337.001341.004680062786000
2017-05-101355.001375.001330.001338.005410072799100
2017-05-091409.001412.001350.001363.004010055469100
2017-05-081390.001413.001389.001407.003090043253400
2017-05-021396.001399.001389.001390.002250031340400
2017-05-011389.001393.001380.001389.00840011648300
2017-04-281380.001398.001380.001397.002630036609800
2017-04-271360.001385.001350.001380.002620035893800
2017-04-261358.001364.001352.001361.002020027422500
2017-04-251350.001368.001300.001345.003730050235000
2017-04-241349.001349.001338.001345.002110028364000
2017-04-211343.001343.001329.001330.001460019441800
2017-04-201324.001335.001315.001323.001710022637000
2017-04-191321.001337.001321.001324.001950025870900
2017-04-181325.001334.001314.001321.001660021943300
2017-04-171302.001319.001302.001313.001190015612800
2017-04-141310.001318.001298.001302.002450031953900
2017-04-131305.001324.001305.001320.001520020024400
2017-04-121330.001331.001315.001320.002180028806100
2017-04-111344.001344.001329.001335.001780023772500
2017-04-101356.001357.001343.001345.001670022546100
2017-04-071357.001369.001357.001357.001440019611100
2017-04-061383.001383.001354.001355.001940026455700
2017-04-051395.001401.001382.001386.002340032570300
2017-04-041393.001414.001388.001397.002320032450700
2017-04-031394.001408.001389.001401.002030028437000
2017-03-311409.001420.001389.001389.002320032520800
2017-03-301443.001443.001402.001408.004010056975000
2017-03-291495.001495.001440.001445.005330078109500
2017-03-281488.001518.001488.001503.006340095335000
2017-03-271497.001500.001487.001491.004270063798200
2017-03-241479.001500.001479.001497.004070060776500
2017-03-231460.001475.001457.001472.002390035053600
2017-03-221452.001473.001451.001460.002690039316900
2017-03-211457.001474.001450.001472.003500051173400
2017-03-171450.001458.001441.001458.002880041793900
2017-03-161448.001458.001439.001454.003400049332600
2017-03-151450.001454.001433.001446.002390034533800
2017-03-141445.001452.001438.001446.003560051441300
2017-03-131429.001449.001429.001438.002960042585600
2017-03-101424.001433.001422.001427.002660037941500
2017-03-091406.001420.001405.001418.002310032634200
2017-03-081392.001406.001388.001406.002040028540800
2017-03-071370.001404.001369.001398.002710037660100
2017-03-061352.001375.001352.001370.001410019219300
2017-03-031368.001374.001348.001350.004550061582900
2017-03-021395.001395.001367.001368.004590063214400
2017-03-011392.001400.001380.001384.002910040395500
2017-02-281406.001414.001392.001396.005210073107800
2017-02-271411.001413.001402.001407.002670037575500
2017-02-241406.001418.001403.001417.001990028114100
2017-02-231397.001408.001393.001405.003360047037300
2017-02-221395.001398.001385.001397.003090043101400
2017-02-211371.001390.001371.001387.002420033480700
2017-02-201360.001368.001357.001367.001480020172600
2017-02-171348.001357.001343.001353.003050041191100
2017-02-161349.001349.001338.001348.001800024219100
2017-02-151340.001347.001339.001343.003070041203700
2017-02-141325.001342.001325.001331.002290030536900
2017-02-131320.001322.001314.001322.001860024528000
2017-02-101300.001317.001299.001311.003530046211700
2017-02-091297.001299.001293.001294.001040013471200
2017-02-081298.001298.001293.001297.00910011786300
2017-02-071295.001300.001294.001296.001190015429800
2017-02-061295.001301.001293.001295.001250016201500
2017-02-031300.001310.001292.001293.001710022210800
2017-02-021308.001309.001295.001298.002170028248600
2017-02-011295.001307.001293.001305.001140014823800
2017-01-311296.001308.001294.001305.001270016546500
2017-01-301306.001306.001296.001299.001610020924500
2017-01-271300.001311.001300.001301.001640021407500
2017-01-261295.001298.001291.001298.002080026943400
2017-01-251297.001299.001289.001291.001930024951200
2017-01-241295.001296.001291.001294.001060013707500
2017-01-231295.001300.001292.001293.001430018520500
2017-01-201300.001303.001294.001298.001300016882900
2017-01-191296.001301.001293.001295.001070013877100
2017-01-181296.001296.001282.001290.001210015607100
2017-01-171302.001302.001291.001296.001410018280700
2017-01-161299.001305.001295.001300.001270016505200
2017-01-131291.001299.001291.001296.001240016060100
2017-01-121302.001304.001290.001295.002160027999400
2017-01-111306.001308.001278.001302.005310068745500
2017-01-101318.001330.001315.001320.001910025274700
2017-01-061306.001315.001300.001315.002450032046600
2017-01-051310.001310.001301.001305.002010026272400
2017-01-041289.001313.001289.001310.002850037203200
2016-12-301268.001293.001268.001289.001440018437200
2016-12-291281.001289.001270.001276.002150027459900
2016-12-281284.001295.001282.001289.001550019978600
2016-12-271294.001297.001290.001294.001760022759200
2016-12-261298.001298.001280.001293.002480032051200
2016-12-221284.001295.001282.001289.001990025616600
2016-12-211299.001299.001291.001296.001340017364500
2016-12-201279.001299.001271.001299.001600020633800
2016-12-191287.001288.001255.001279.003930050193500
2016-12-161308.001308.001285.001300.003540045890900
2016-12-151302.001307.001293.001306.002270029521300
2016-12-141293.001310.001291.001298.002780036116800
2016-12-131270.001294.001268.001293.003130040198000

   ※ 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