[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 
2017-04-281380.001398.001380.001397.002630036609800
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
2016-10-171116.001120.001110.001112.002260025161200
2016-10-141131.001131.001102.001112.003490038873900
2016-10-131150.001151.001111.001134.003160035947400
2016-10-121150.001156.001142.001150.001010011606300
2016-10-111142.001160.001142.001152.001370015759300
2016-10-071151.001152.001142.001142.001700019511600
2016-10-061160.001163.001155.001155.001670019346300
2016-10-051164.001164.001159.001159.001260014630300
2016-10-041160.001165.001158.001161.001250014512400
2016-10-031154.001164.001154.001160.00950011005600
2016-09-301160.001161.001153.001154.001480017136500
2016-09-291169.001175.001162.001171.001880021981000
2016-09-281175.001179.001163.001169.002000023421600
2016-09-271200.001203.001192.001203.006510078094900
2016-09-261199.001211.001191.001202.002740032868800
2016-09-231190.001200.001183.001199.003140037456200
2016-09-211165.001191.001165.001189.001860021985700
2016-09-201173.001182.001161.001169.001690019791200
2016-09-161151.001167.001151.001167.00930010795700
2016-09-151170.001174.001146.001150.001930022360200
2016-09-141177.001180.001172.001175.001040012228000
2016-09-131179.001182.001171.001177.00860010125200
2016-09-121180.001180.001170.001179.0084009880400
2016-09-091187.001188.001177.001182.001420016818700
2016-09-081186.001186.001166.001174.002010023612000
2016-09-071180.001188.001170.001186.002250026575200
2016-09-061150.001181.001150.001178.002960034680600
2016-09-051138.001160.001138.001147.00960011004200
2016-09-021134.001138.001132.001136.0087009878400
2016-09-011112.001137.001112.001137.001170013178900
2016-08-311110.001117.001108.001115.001020011345600
2016-08-301106.001115.001106.001109.00980010874400
2016-08-291105.001112.001103.001112.00980010850100
2016-08-261118.001118.001101.001102.001050011645700
2016-08-251099.001112.001099.001110.001550017147000
2016-08-241103.001103.001090.001098.0068007448400
2016-08-231092.001099.001088.001093.00960010498900
2016-08-221077.001095.001075.001091.002170023472500
2016-08-191082.001082.001075.001075.002760029744700
2016-08-181090.001093.001084.001086.001260013703300
2016-08-171096.001099.001091.001093.001270013894600
2016-08-161102.001105.001100.001100.001080011895700
2016-08-151111.001112.001102.001105.0075008316900
2016-08-121114.001114.001107.001111.0072007996100
2016-08-101099.001111.001097.001108.001270014015500
2016-08-091101.001103.001093.001100.001240013628800
2016-08-081120.001120.001098.001101.003200035348800
2016-08-051115.001119.001113.001115.0084009365100
2016-08-041112.001118.001111.001115.001180013144600
2016-08-031125.001127.001115.001117.001450016246400
2016-08-021130.001134.001127.001127.001290014576700
2016-08-011126.001133.001120.001130.001400015759600
2016-07-291128.001136.001111.001131.002320026045100
2016-07-281150.001150.001129.001132.001640018603800
2016-07-271147.001160.001139.001143.001090012534800
2016-07-261151.001151.001135.001142.001250014291200
2016-07-251138.001144.001130.001144.001330015156200
2016-07-221133.001139.001127.001136.0072008151800
2016-07-211135.001140.001130.001138.0086009761000
2016-07-201134.001136.001128.001132.001230013908200
2016-07-191138.001143.001132.001143.00880010014200
2016-07-151140.001140.001126.001128.001150013019200
2016-07-141142.001146.001137.001138.00970011061000
2016-07-131150.001155.001128.001130.001180013469200
2016-07-121130.001147.001130.001139.001910021770700
2016-07-111113.001134.001113.001129.001180013315800
2016-07-081137.001137.001111.001111.001060011880700
2016-07-071124.001140.001118.001137.001460016495000
2016-07-061145.001145.001123.001141.001500017035000
2016-07-051142.001150.001138.001148.00890010183100
2016-07-041136.001144.001136.001142.0074008438300
2016-07-011126.001152.001126.001138.00950010859500
2016-06-301125.001139.001121.001128.001600018055700
2016-06-291126.001131.001109.001126.001010011313700
2016-06-281095.001131.001092.001126.001750019513100
2016-06-271089.001125.001089.001121.002980033058800
2016-06-241133.001142.001077.001089.003860042857700
2016-06-231148.001148.001129.001139.001310014890200
2016-06-221146.001146.001127.001141.001060012056500
2016-06-211136.001157.001134.001154.0075008627800
2016-06-201132.001155.001132.001148.0077008811000
2016-06-171132.001143.001127.001127.001920021737800
2016-06-161145.001148.001126.001132.002240025384500
2016-06-151145.001153.001130.001145.001710019524600
2016-06-141165.001166.001142.001146.001720019871200
2016-06-131189.001189.001165.001168.002580030365600
2016-06-101188.001188.001178.001184.002510029729500
2016-06-091165.001184.001165.001180.001720020154800
2016-06-081164.001164.001158.001162.00930010799300
2016-06-071160.001160.001149.001156.001430016533600
2016-06-061151.001171.001130.001140.003490040032800
2016-06-031160.001169.001153.001157.002550029602900
2016-06-021165.001170.001160.001163.001630018981200
2016-06-011171.001173.001164.001165.001000011688300
2016-05-311170.001175.001166.001171.001100012870600
2016-05-301169.001172.001166.001168.0063007367000
2016-05-271162.001172.001162.001166.00960011215200
2016-05-261163.001170.001157.001162.001180013741300
2016-05-251162.001170.001151.001156.001030011940100
2016-05-241155.001162.001145.001150.001020011765000
2016-05-231156.001161.001150.001154.0074008553900
2016-05-201143.001162.001143.001156.001600018452800
2016-05-191148.001155.001146.001152.001930022217800
2016-05-181154.001156.001142.001145.003230037105200
2016-05-171150.001157.001149.001156.001760020314500
2016-05-161159.001164.001148.001149.002360027198700
2016-05-131160.001166.001153.001159.002720031544500
2016-05-121159.001162.001153.001159.001960022671000
2016-05-111161.001164.001152.001157.003400039341600
2016-05-101153.001164.001147.001155.006420074185600
2016-05-091255.001268.001150.001167.007090084622600
2016-05-061251.001262.001246.001251.001580019779000
2016-05-021260.001260.001240.001248.001840022993100
2016-04-281282.001305.001272.001273.001600020576300
2016-04-271290.001290.001277.001282.001010012954200
2016-04-261282.001288.001274.001286.001060013578100
2016-04-251295.001298.001278.001290.001220015699100
2016-04-221292.001299.001281.001290.00940012117100

   ※ 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