[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 
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
2016-04-211291.001309.001291.001297.001110014419600
2016-04-201287.001290.001272.001284.001370017572300
2016-04-191289.001294.001267.001290.001010012996200
2016-04-181281.001283.001266.001275.0064008164400
2016-04-151292.001297.001285.001286.00800010313100
2016-04-141264.001293.001264.001293.001950025012200
2016-04-131262.001262.001254.001256.0076009565200
2016-04-121250.001273.001250.001254.0059007432400
2016-04-111248.001263.001242.001250.001140014251200
2016-04-081252.001260.001238.001248.003200040005900
2016-04-071258.001272.001256.001263.001060013398300
2016-04-061271.001271.001256.001258.00940011868900
2016-04-051302.001302.001262.001271.001660021201800
2016-04-041280.001321.001280.001308.002130027708300
2016-04-011296.001296.001265.001267.002340029899600
2016-03-311309.001318.001293.001296.001120014593800
2016-03-301316.001316.001303.001309.001580020700800
2016-03-291316.001329.001313.001322.001850024407900
2016-03-281332.001347.001318.001347.003960052905400
2016-03-251333.001337.001318.001328.002010026676300
2016-03-241340.001342.001320.001327.003310044070400
2016-03-231337.001351.001335.001340.001170015691900
2016-03-221318.001339.001306.001339.002410032006400
2016-03-181313.001315.001295.001306.002250029341500
2016-03-171312.001322.001303.001313.001860024410600
2016-03-161316.001327.001300.001303.002740035955200
2016-03-151313.001320.001309.001313.001330017474000
2016-03-141315.001326.001313.001322.001370018090300
2016-03-111294.001306.001283.001303.001640021276500
2016-03-101282.001299.001280.001294.001250016127900
2016-03-091270.001284.001263.001275.001060013497500
2016-03-081302.001309.001260.001276.002800035924500
2016-03-071302.001325.001293.001301.001890024654600
2016-03-041288.001300.001282.001293.001610020761200
2016-03-031278.001293.001272.001293.001020013097800
2016-03-021272.001294.001256.001284.001920024495600
2016-03-011274.001284.001260.001267.001690021439700
2016-02-291299.001299.001267.001279.001730022209700
2016-02-261260.001286.001260.001267.001310016639700
2016-02-251232.001260.001232.001254.001140014144000
2016-02-241230.001243.001220.001223.001310016127300
2016-02-231230.001243.001230.001231.001350016660600
2016-02-221222.001248.001216.001231.001880023154800
2016-02-191242.001243.001208.001213.002770033751600
2016-02-181282.001291.001252.001255.001870023645100
2016-02-171260.001298.001245.001255.002570032380800
2016-02-161241.001294.001235.001262.002420030656800
2016-02-151212.001270.001202.001244.002750034076600
2016-02-121180.001233.001150.001182.004820057352200
2016-02-101270.001271.001215.001223.004070050494800
2016-02-091280.001283.001264.001269.002920037105200
2016-02-081303.001318.001298.001310.002240029262200
2016-02-051313.001329.001308.001313.001840024184800
2016-02-041321.001350.001309.001313.002010026508300
2016-02-031343.001344.001323.001338.001630021751500
2016-02-021351.001357.001345.001353.001920025940600
2016-02-011350.001366.001344.001351.003410046168000
2016-01-291350.001358.001309.001344.006500086380000
2016-01-281344.001374.001336.001358.004620062870100
2016-01-271330.001346.001310.001341.001500019943000
2016-01-261343.001343.001328.001328.00820010964700
2016-01-251318.001350.001316.001342.001040013856000
2016-01-221278.001317.001267.001315.001270016520200
2016-01-211267.001297.001265.001265.002470031647200
2016-01-201310.001321.001297.001297.001530019997100
2016-01-191322.001324.001303.001319.001150015099200
2016-01-181318.001333.001307.001316.001240016300600
2016-01-151339.001351.001320.001322.001750023323200
2016-01-141350.001353.001328.001339.002270030414900
2016-01-131349.001363.001349.001355.00920012469900
2016-01-121378.001379.001340.001340.003420046507100
2016-01-081381.001403.001374.001378.001990027494800
2016-01-071392.001407.001386.001390.002290031870500
2016-01-061400.001403.001382.001393.001300018113600
2016-01-051402.001409.001400.001404.001170016415800
2016-01-041427.001437.001399.001401.002480034977100
2015-12-301438.001438.001420.001427.001060015142100
2015-12-291400.001435.001400.001427.001990028202100
2015-12-281423.001423.001389.001401.004760066856000
2015-12-251500.001517.001411.001425.00158500231944400
2015-12-241396.001579.001391.001550.00130700191139500
2015-12-221382.001398.001380.001385.001600022180000
2015-12-211390.001392.001378.001378.001180016333200
2015-12-181400.001409.001394.001398.00870012188300
2015-12-171394.001407.001390.001399.001580022097600
2015-12-161388.001390.001369.001387.001380019038200
2015-12-151380.001382.001360.001368.001600021947700
2015-12-141378.001378.001355.001372.001240016964000
2015-12-111379.001392.001373.001386.002300031770800
2015-12-101360.001388.001353.001365.001980027048900
2015-12-091379.001380.001360.001363.001570021466500
2015-12-081383.001388.001376.001379.00900012428900
2015-12-071384.001398.001381.001383.001500020808000
2015-12-041388.001399.001380.001382.00820011364800
2015-12-031378.001398.001370.001394.00990013733300
2015-12-021387.001390.001374.001381.001030014255600

   ※ 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