[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 
2017-02-172871.002920.002847.002916.0047200137105100
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
2016-06-172282.002340.002282.002290.002810064647800
2016-06-162433.002433.002243.002243.004080093632900
2016-06-152450.002475.002433.002433.001860045564000
2016-06-142500.002501.002435.002450.002660065328700
2016-06-132563.002619.002517.002524.002420061544100
2016-06-102672.002672.002606.002624.0039100103686900
2016-06-092602.002653.002569.002632.0043700113967100
2016-06-082629.002641.002563.002626.001280033355300
2016-06-072591.002635.002591.002630.001110029082700
2016-06-062553.002595.002521.002591.001590040696100
2016-06-032594.002644.002537.002562.0043000111157600
2016-06-022615.002664.002565.002569.002340060823100
2016-06-012648.002686.002619.002665.00710018905700
2016-05-312614.002688.002604.002686.0045400121128000
2016-05-302554.002608.002553.002593.00510013173100
2016-05-272608.002608.002542.002553.001640042081000
2016-05-262601.002614.002577.002595.001020026489800
2016-05-252622.002622.002565.002576.002150055579400
2016-05-242548.002590.002547.002584.00890022874300
2016-05-232578.002582.002532.002548.001680042879100
2016-05-202591.002620.002569.002598.001580041042500
2016-05-192564.002620.002542.002612.001450037633800
2016-05-182550.002568.002514.002539.002020051238000
2016-05-172528.002569.002517.002565.001710043630600
2016-05-162558.002594.002500.002512.001610040899300
2016-05-132546.002605.002530.002579.003080079187700
2016-05-122578.002587.002528.002578.001660042526000
2016-05-112636.002636.002585.002603.002570067200100
2016-05-102550.002636.002545.002623.003320086251900
2016-05-092504.002568.002498.002549.001250031709500
2016-05-062498.002531.002481.002499.0048300120934100
2016-05-022500.002537.002456.002475.002890071731100
2016-04-282674.002674.002500.002536.0039400101574200
2016-04-272687.002701.002641.002674.002470065921600
2016-04-262674.002689.002644.002670.001970052511300
2016-04-252745.002745.002680.002696.003010081608200
2016-04-222721.002732.002671.002730.002800075687400
2016-04-212687.002729.002675.002721.002210059899800
2016-04-202715.002730.002619.002637.002940078216200
2016-04-192675.002720.002675.002715.003560096337000
2016-04-182602.002662.002578.002629.002780072887200
2016-04-152665.002706.002645.002653.003110082843900
2016-04-142640.002703.002629.002703.003390090556500
2016-04-132558.002639.002558.002612.003120081592200
2016-04-122567.002580.002530.002558.003590091724400
2016-04-112571.002574.002514.002563.002530064398600
2016-04-082542.002595.002506.002571.003660093734800
2016-04-072511.002610.002509.002583.003090079365600
2016-04-062500.002550.002482.002516.0058100146453600
2016-04-052545.002590.002430.002432.003480086611700
2016-04-042520.002608.002501.002590.0045100115841800
2016-04-012589.002589.002458.002470.0046300115573100
2016-03-312633.002669.002576.002588.003400088741700
2016-03-302658.002666.002608.002633.0042600112255200
2016-03-292663.002702.002590.002658.0067200178293200
2016-03-282627.002677.002627.002677.002340062186300
2016-03-252668.002668.002602.002627.002220058544300
2016-03-242654.002670.002639.002650.0038800102930100
2016-03-232701.002718.002630.002659.0056500150505600
2016-03-222600.002661.002600.002651.003180083935700
2016-03-182588.002592.002521.002574.0045800116942700
2016-03-172542.002603.002542.002590.0042000108516200
2016-03-162606.002630.002529.002531.0047700122198900
2016-03-152607.002683.002570.002635.003600095209700
2016-03-142571.002635.002520.002614.0044700115894300
2016-03-112580.002580.002540.002545.0055900143117400
2016-03-102530.002617.002517.002604.0039500101598200
2016-03-092525.002548.002470.002521.003710093155200
2016-03-082654.002662.002540.002557.0043500112057400
2016-03-072706.002714.002665.002682.0054700146789700
2016-03-042593.002652.002554.002650.0046800123082500
2016-03-032540.002616.002530.002606.003490090331000
2016-03-022533.002576.002508.002555.0039500100580500
2016-03-012427.002510.002411.002501.0068200169026500
2016-02-292452.002483.002415.002415.003640088953600
2016-02-262439.002469.002417.002431.002900070641300
2016-02-252410.002451.002393.002439.002890070301600
2016-02-242330.002448.002330.002384.0042800102530000
2016-02-232356.002369.002325.002343.003540083043600
2016-02-222340.002358.002326.002341.003210075171700
2016-02-192370.002397.002305.002360.003870091267200
2016-02-182400.002428.002374.002390.003530084522700
2016-02-172348.002381.002305.002335.0050400117139600
2016-02-162358.002428.002308.002365.003350079858200
2016-02-152297.002399.002267.002387.0054800128487800
2016-02-122277.002300.002179.002247.0085100192226900

   ※ 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