[4551 東証1部] 鳥居薬品 日足 時系列データ

[4551 東証1部] 鳥居薬品 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232800.002837.002798.002834.003240091370500
2017-06-222780.002796.002765.002782.003500097321200
2017-06-212790.002802.002766.002780.0041800116388300
2017-06-202781.002820.002769.002809.002990083793900
2017-06-192727.002780.002727.002763.002610072049000
2017-06-162758.002758.002717.002728.0042800117035500
2017-06-152716.002744.002708.002736.002610071268500
2017-06-142715.002741.002709.002710.003140085477500
2017-06-132694.002720.002687.002703.0057500155162600
2017-06-122712.002719.002692.002694.001300035144000
2017-06-092790.002792.002708.002720.0038900107227600
2017-06-082802.002804.002774.002778.002180060792800
2017-06-072786.002807.002767.002802.0041800116799900
2017-06-062819.002826.002782.002790.0041100115175900
2017-06-052764.002824.002762.002820.002720076166300
2017-06-022726.002793.002726.002790.0058500160949600
2017-06-012711.002754.002711.002740.002890079151800
2017-05-312701.002727.002687.002698.001940052497500
2017-05-302734.002744.002706.002715.001730047087200
2017-05-292767.002772.002728.002728.001230033777200
2017-05-262823.002823.002755.002759.002730075828200
2017-05-252848.002848.002815.002822.002410068220400
2017-05-242838.002849.002831.002848.002700076641800
2017-05-232857.002861.002835.002835.001700048350800
2017-05-222849.002899.002849.002857.001400040067700
2017-05-192877.002886.002841.002861.002760078780500
2017-05-182866.002892.002866.002882.002520072579000
2017-05-172932.002933.002904.002916.002720079401900
2017-05-162922.002961.002922.002957.002370069886800
2017-05-152903.002969.002903.002939.0035400104306200
2017-05-122946.002946.002901.002919.0035900104717100
2017-05-112916.002971.002916.002934.0055400163022800
2017-05-102896.002929.002881.002929.0041800121753900
2017-05-092833.002883.002831.002876.003360096343300
2017-05-082778.002858.002778.002855.0049000138795100
2017-05-022734.002779.002734.002775.003280090645000
2017-05-012719.002732.002683.002725.0044800121671300
2017-04-282836.002840.002705.002710.00129500353593100
2017-04-272854.002900.002854.002886.002020058309400
2017-04-262851.002887.002850.002878.002300066120700
2017-04-252877.002877.002841.002864.002390068460400
2017-04-242850.002878.002837.002866.002010057425800
2017-04-212782.002820.002774.002818.001330037249800
2017-04-202787.002794.002762.002782.001970054731100
2017-04-192801.002839.002799.002799.001580044460900
2017-04-182840.002852.002813.002833.001870052906600
2017-04-172780.002836.002780.002829.00930026226000
2017-04-142814.002834.002792.002801.002580072440700
2017-04-132805.002858.002805.002858.003080087340100
2017-04-122810.002841.002799.002838.002390067441200
2017-04-112851.002880.002834.002844.003220091829000
2017-04-102880.002889.002837.002843.0038600110151000
2017-04-072842.002899.002835.002873.003270093708700
2017-04-062880.002889.002852.002859.0039500113195000
2017-04-052881.002923.002881.002906.002860083064300
2017-04-042895.002914.002866.002888.0057500166111400
2017-04-032872.002936.002861.002911.0076000220642300
2017-03-312923.002943.002872.002872.0042200122739500
2017-03-302957.002970.002917.002935.003310097302400
2017-03-292959.002978.002925.002967.0044300130845600
2017-03-282886.002936.002872.002936.003270095414500
2017-03-272923.002926.002845.002850.0063900183521600
2017-03-242955.002964.002918.002961.002960087303500
2017-03-232925.002952.002910.002948.003400099747900
2017-03-222911.002943.002898.002913.003400099135100
2017-03-212945.002964.002938.002956.002380070263700
2017-03-172973.002996.002929.002958.0044600131508500
2017-03-162967.003010.002967.003000.0038400115046200
2017-03-152972.002995.002965.002990.001880056138900
2017-03-143015.003020.002974.002983.0038900116432200
2017-03-133025.003040.002977.002993.003080092223200
2017-03-103000.003050.002976.003005.0059300178298000
2017-03-092947.002969.002935.002964.002430071744400
2017-03-082969.002978.002936.002959.003300097565700
2017-03-072941.002962.002933.002960.002230065831500
2017-03-063000.003000.002920.002925.002890085004200
2017-03-032997.003030.002981.003000.003320099714800
2017-03-022998.003035.002989.003010.0053900162293500
2017-03-012947.002981.002919.002976.0046000136108400
2017-02-282938.003000.002938.002942.0058000172198500
2017-02-272911.002923.002881.002900.0037600109119900
2017-02-242978.002986.002924.002932.0050700149702300
2017-02-232947.002980.002935.002980.0044900133147400
2017-02-222911.002949.002882.002946.0040700119217600
2017-02-212909.002926.002895.002915.0043300126098500
2017-02-202888.002919.002873.002909.0044500129220200
2017-02-172871.002920.002847.002916.0047200137105100
2017-02-162865.002890.002858.002871.002410069230900
2017-02-152820.002900.002819.002882.0097800279590900
2017-02-142817.002820.002780.002793.0082200230953500
2017-02-132800.002810.002798.002802.0046200129661600
2017-02-102709.002788.002709.002782.0075100207926700
2017-02-092670.002684.002658.002675.001380036884400
2017-02-082659.002678.002623.002677.0061100162428700
2017-02-072695.002698.002677.002686.002260060776200
2017-02-062710.002718.002678.002703.0055700150396600
2017-02-032658.002715.002658.002705.0090600243533000
2017-02-022519.002550.002496.002508.002430061251100
2017-02-012479.002525.002479.002512.002400060254400
2017-01-312520.002525.002483.002499.001700042519600
2017-01-302510.002530.002478.002530.002170054428400
2017-01-272529.002539.002513.002521.001470037149600
2017-01-262512.002528.002481.002518.002310057986500
2017-01-252550.002560.002463.002480.0043500108556800
2017-01-242529.002562.002522.002535.0065100165244700
2017-01-232560.002560.002502.002502.001910048054700
2017-01-202522.002569.002504.002560.003550090545700
2017-01-192514.002536.002507.002529.001710043151500
2017-01-182589.002589.002508.002514.002830071655000
2017-01-172581.002596.002563.002583.003170081895000
2017-01-162546.002587.002536.002581.002160055393200
2017-01-132541.002579.002540.002563.0043400111242700
2017-01-122640.002640.002567.002575.0068800178431800
2017-01-112587.002691.002561.002677.0077400205423100
2017-01-102594.002597.002556.002557.0085100218581100
2017-01-062552.002593.002544.002567.0052800135670100
2017-01-052560.002585.002560.002568.003580092099200
2017-01-042564.002600.002564.002576.0052100134489200
2016-12-302580.002587.002538.002585.002020051876700
2016-12-292597.002606.002561.002580.002410062090700
2016-12-282570.002611.002535.002597.001850047777700
2016-12-272599.002628.002561.002597.002810072974100
2016-12-262650.002650.002582.002591.0062700163655100
2016-12-222553.002611.002549.002610.003400087796000
2016-12-212555.002600.002528.002552.0089900230357400
2016-12-202548.002585.002544.002555.0051200131528800
2016-12-192553.002577.002541.002550.003190081446100
2016-12-162585.002588.002556.002563.002810072222500
2016-12-152563.002580.002544.002576.003660094054500
2016-12-142552.002580.002536.002566.0040500103559800
2016-12-132505.002575.002505.002552.0060200153504700
2016-12-122486.002558.002486.002543.003900098776300
2016-12-092522.002542.002496.002534.0051700130448100
2016-12-082573.002573.002501.002522.002860072184700
2016-12-072474.002568.002474.002563.003390085857100
2016-12-062475.002495.002455.002468.0053400132060100
2016-12-052432.002463.002432.002459.002610063905200
2016-12-022441.002449.002407.002443.001550037745700
2016-12-012430.002477.002412.002454.003130076737400
2016-11-302431.002447.002372.002381.0056500136301800
2016-11-292430.002450.002412.002433.002310056163400
2016-11-282452.002452.002416.002431.002590062907500
2016-11-252431.002458.002421.002455.003100075626300
2016-11-242550.002550.002416.002433.003120076599000
2016-11-222485.002533.002484.002527.002120053347800
2016-11-212468.002496.002458.002494.002670066349400
2016-11-182451.002469.002427.002461.003120076572300
2016-11-172432.002449.002412.002449.002600063352200
2016-11-162431.002446.002395.002432.002330056409400
2016-11-152366.002422.002355.002409.003000071970300
2016-11-142405.002414.002351.002352.003380080194700
2016-11-112453.002480.002385.002413.003630088419000
2016-11-102373.002439.002361.002425.003860092893200
2016-11-092366.002392.002275.002311.0079700186196300
2016-11-082354.002364.002337.002353.002210051961800
2016-11-072322.002363.002309.002345.001430033406000
2016-11-042299.002337.002285.002318.002320053571000
2016-11-022298.002338.002290.002317.003040070301900
2016-11-012401.002414.002303.002316.003860090400100
2016-10-312406.002434.002371.002421.0052200125650100
2016-10-282324.002372.002324.002356.004160097899300
2016-10-272295.002328.002276.002327.003800087533200
2016-10-262256.002310.002240.002310.002820064580300
2016-10-252242.002292.002240.002257.003320075173000
2016-10-242216.002250.002216.002243.001300029067400
2016-10-212233.002234.002215.002229.002680059627700
2016-10-202207.002237.002207.002233.003930087396900
2016-10-192231.002234.002220.002225.001460032497800
2016-10-182193.002232.002187.002220.003280072379600
2016-10-172184.002194.002181.002193.001210026479800
2016-10-142170.002190.002168.002189.001860040592800
2016-10-132164.002184.002161.002182.00970021065000
2016-10-122155.002174.002152.002164.002130046114500
2016-10-112172.002187.002156.002185.00870018973400
2016-10-072176.002188.002145.002172.001990043114200
2016-10-062213.002225.002191.002195.001900041868100
2016-10-052184.002220.002167.002214.003140069158800
2016-10-042147.002163.002139.002162.001520032723200
2016-10-032192.002193.002133.002144.002140046170200
2016-09-302120.002192.002111.002178.002920063289300
2016-09-292097.002153.002086.002150.004560097369000
2016-09-282085.002087.002033.002058.002810057724100
2016-09-272071.002085.002028.002085.003250067045100
2016-09-262085.002105.002059.002099.003530073840400
2016-09-232099.002099.002052.002074.003100064435900
2016-09-212015.002054.001991.002052.004110083182800
2016-09-202030.002053.002015.002017.002120042946300
2016-09-162031.002061.002031.002060.001350027640700
2016-09-152023.002030.002005.002015.002240045169000
2016-09-142035.002069.002035.002038.002020041330100
2016-09-132052.002086.002023.002047.003560072827500
2016-09-122080.002086.002057.002066.002400049624900
2016-09-092107.002131.002107.002110.003140066372800
2016-09-082127.002127.002105.002125.001400029682000
2016-09-072090.002145.002087.002123.003580075754400
2016-09-062045.002090.002034.002087.001300026901600
2016-09-052055.002057.002041.002045.001150023570000
2016-09-022053.002058.002044.002054.001160023791100
2016-09-012054.002061.002038.002053.002300047201100
2016-08-312000.002075.001989.002075.0054200110784200
2016-08-301990.002001.001981.001983.004910097673500
2016-08-292026.002026.001994.001998.002390047827900
2016-08-262001.002020.001988.002012.004260085341200
2016-08-252009.002026.002002.002007.002560051363700
2016-08-242010.002026.002002.002009.002350047206300
2016-08-232018.002020.002001.002014.002200044232400
2016-08-222023.002050.002006.002026.002550051524700
2016-08-192017.002024.002013.002019.0058700118385700
2016-08-182066.002116.002038.002060.0077200159079200
2016-08-172110.002124.002105.002116.001770037359400
2016-08-162139.002140.002105.002116.002510053225600
2016-08-152167.002167.002121.002138.001530032765200
2016-08-122159.002167.002137.002167.001420030684000
2016-08-102151.002151.002117.002131.001270027088200
2016-08-092138.002142.002112.002140.002310049156700
2016-08-082140.002140.002115.002132.003660077989000
2016-08-052164.002174.002111.002112.003600076685800
2016-08-042174.002174.002140.002163.002500053850900
2016-08-032185.002185.002156.002163.002410052285500
2016-08-022233.002242.002200.002200.003210071055900
2016-08-012278.002278.002206.002233.004030089862000
2016-07-292275.002297.002227.002278.004220095242300
2016-07-282401.002401.002351.002375.001890044960400
2016-07-272474.002494.002421.002437.002550062486100
2016-07-262489.002519.002460.002474.002090051871300
2016-07-252470.002525.002470.002506.002260056401900
2016-07-222443.002485.002443.002448.001700041694800
2016-07-212493.002507.002475.002506.001400034978900
2016-07-202522.002555.002438.002468.002150053045400
2016-07-192435.002534.002422.002529.003360084174500
2016-07-152484.002484.002431.002470.002870070415400
2016-07-142423.002496.002408.002486.002790068972100
2016-07-132510.002510.002430.002453.003240079889100
2016-07-122428.002496.002428.002465.003230079747800
2016-07-112316.002431.002316.002428.002140051434800
2016-07-082387.002423.002307.002307.002420056768300
2016-07-072386.002425.002366.002404.002560061361300
2016-07-062451.002455.002384.002415.003200077210400
2016-07-052467.002497.002424.002496.002580063747700
2016-07-042425.002492.002404.002485.003640089762900
2016-07-012373.002461.002373.002461.0048200117319200
2016-06-302400.002430.002322.002378.003900093079900
2016-06-292341.002377.002305.002368.001870043784500
2016-06-282190.002332.002190.002291.002380053893000
2016-06-272235.002368.002186.002249.003610081510500
2016-06-242400.002407.002180.002197.003070069929500
2016-06-232315.002351.002304.002350.002140049940300
2016-06-222350.002360.002295.002302.002310053522900
2016-06-212377.002377.002347.002357.002320054770900
2016-06-202478.002478.002358.002387.003440082974800

   ※ 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