[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 
2017-10-201469.001485.001465.001469.003090045557200
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
2016-12-121272.001272.001259.001267.002950037352500
2016-12-091258.001260.001249.001260.002540031927800
2016-12-081260.001264.001254.001258.002240028205400
2016-12-071245.001252.001245.001252.001930024108000
2016-12-061238.001249.001235.001243.003170039394700
2016-12-051227.001229.001214.001227.002280027860800
2016-12-021218.001219.001207.001214.001610019527800
2016-12-011218.001240.001204.001213.003890047305800
2016-11-301195.001204.001186.001200.002970035550800
2016-11-291190.001195.001186.001195.002260026923600
2016-11-281193.001193.001182.001190.002620031118200
2016-11-251182.001189.001180.001189.002190025967700
2016-11-241182.001182.001177.001181.002620030918900
2016-11-221180.001180.001172.001180.001160013666700
2016-11-211178.001178.001165.001178.003290038529300
2016-11-181180.001182.001176.001178.001480017445500
2016-11-171175.001187.001172.001180.002170025597200
2016-11-161158.001177.001157.001176.003510041122900
2016-11-151159.001159.001149.001157.0080009235400
2016-11-141159.001161.001153.001155.001410016315900
2016-11-111145.001162.001140.001151.002210025456100
2016-11-101140.001150.001116.001146.003120035537900
2016-11-091143.001143.001106.001115.003060034369400
2016-11-081135.001142.001129.001132.001610018260300
2016-11-071130.001137.001130.001135.001190013495500
2016-11-041140.001142.001125.001130.001780020135700
2016-11-021153.001153.001141.001146.001910021888300
2016-11-011155.001157.001151.001156.001250014425300
2016-10-311151.001156.001145.001155.002280026252300
2016-10-281148.001155.001140.001146.003070035207200
2016-10-271153.001153.001136.001144.001540017598700
2016-10-261140.001148.001137.001148.002440027874800
2016-10-251131.001141.001131.001138.001490016925600
2016-10-241125.001132.001120.001131.002130024011500
2016-10-211130.001130.001120.001122.001430016057800
2016-10-201123.001130.001118.001123.002250025256200
2016-10-191115.001120.001114.001116.001030011498100
2016-10-181112.001122.001112.001114.001920021424700

   ※ 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