[4553 東証1部] 東和薬品 日足 時系列データ

[4553 東証1部] 東和薬品 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-205400.005540.005360.005440.002437001326868000
2017-09-195270.005280.005180.005240.0031800166476000
2017-09-155130.005250.005130.005250.0040600211580000
2017-09-145160.005200.005150.005170.0028600147979000
2017-09-135230.005240.005130.005160.0037100191900000
2017-09-125240.005260.005200.005220.0035200184046000
2017-09-115190.005240.005180.005190.0021700113080000
2017-09-085180.005180.005110.005160.0032000164956000
2017-09-075140.005180.005100.005130.0021500110356000
2017-09-065100.005150.005070.005140.0024200123864000
2017-09-055210.005220.005110.005130.0033100170475000
2017-09-045360.005360.005210.005220.0029100152907000
2017-09-015290.005370.005260.005360.0056000299044000
2017-08-315290.005310.005240.005240.0039400207822000
2017-08-305270.005290.005180.005270.0046500243601000
2017-08-295130.005250.005130.005240.0033900176336000
2017-08-285190.005200.005140.005160.0025100129616000
2017-08-255140.005270.005140.005190.0050400262177000
2017-08-245100.005150.005050.005090.0050100255404000
2017-08-235210.005210.005090.005110.0049200252429000
2017-08-225160.005170.005120.005160.0022400115325000
2017-08-215170.005180.005110.005160.0029000149200000
2017-08-185310.005310.005130.005150.0078200406429000
2017-08-175280.005360.005280.005350.0028200150279000
2017-08-165350.005350.005250.005290.0047300250013000
2017-08-155380.005380.005330.005340.0050800272322000
2017-08-145340.005350.005250.005320.0047600252946000
2017-08-105350.005380.005240.005380.0054300289004000
2017-08-095210.005380.005210.005350.0052200278119000
2017-08-085490.005490.005270.005280.00141600764109000
2017-08-075240.005340.005220.005300.0043200228372000
2017-08-045200.005220.005160.005220.001880097754000
2017-08-035230.005240.005180.005200.0022300116013000
2017-08-025270.005290.005220.005240.001730090743000
2017-08-015330.005330.005210.005260.0037600197836000
2017-07-315250.005360.005230.005330.0060100319760000
2017-07-285250.005270.005210.005250.0036100189275000
2017-07-275290.005300.005200.005200.0041700218258000
2017-07-265250.005280.005220.005280.0020200106038000
2017-07-255300.005300.005230.005250.0020400107188000
2017-07-245250.005300.005200.005300.0034700182625000
2017-07-215200.005280.005170.005270.0036300189807000
2017-07-205170.005230.005170.005200.0036900191911000
2017-07-195130.005170.005120.005170.001800092673000
2017-07-185170.005180.005080.005130.0025100128379000
2017-07-145120.005170.005110.005170.0022800117312000
2017-07-135180.005200.005120.005120.0030600157238000
2017-07-125110.005190.005110.005190.0029200150799000
2017-07-115130.005210.005120.005190.0026500137272000
2017-07-105140.005180.005110.005160.0029900153995000
2017-07-075160.005160.005090.005100.0034700177471000
2017-07-065230.005250.005160.005170.001650085724000
2017-07-055180.005200.005120.005200.0036800190122000
2017-07-045230.005230.005170.005190.0034300178417000
2017-07-035250.005290.005220.005220.0029500154802000
2017-06-305330.005330.005230.005250.0096600508494000
2017-06-295310.005410.005280.005410.0056700304279000
2017-06-285360.005360.005280.005280.0022700120754000
2017-06-275330.005390.005300.005340.0042200225616000
2017-06-265210.005300.005210.005290.0031100163903000
2017-06-235360.005360.005190.005210.0062100325697000
2017-06-225300.005370.005290.005340.0044800239246000
2017-06-215270.005290.005240.005260.0027600145406000
2017-06-205290.005310.005250.005260.0043700230321000
2017-06-195210.005270.005140.005250.0043000225416000
2017-06-165160.005230.005110.005120.0072200371741000
2017-06-155130.005240.005110.005200.0079200411524000
2017-06-145140.005140.005080.005080.0032600166250000
2017-06-135090.005120.005050.005060.0026900136691000
2017-06-125100.005110.005050.005090.0020800105847000
2017-06-095050.005110.005030.005090.0036500185005000
2017-06-085190.005190.005040.005050.0052500267020000
2017-06-075080.005170.005050.005140.0057100292389000
2017-06-065250.005250.005080.005090.0088000452306000
2017-06-055310.005320.005230.005240.0060500318599000
2017-06-025340.005340.005250.005290.0066000348825000
2017-06-015240.005390.005240.005310.0045100239821000
2017-05-315280.005290.005220.005280.0065500344692000
2017-05-305310.005350.005260.005290.0041400219399000
2017-05-295370.005380.005290.005300.0044500237060000
2017-05-265540.005540.005370.005370.0069600376364000
2017-05-255620.005630.005480.005490.0057500317646000
2017-05-245550.005620.005550.005600.0090600506729000
2017-05-235640.005670.005530.005550.0094200525711000
2017-05-225690.005700.005610.005630.0034900196894000
2017-05-195710.005770.005660.005730.0073000417852000
2017-05-185680.005750.005660.005700.0055200314752000
2017-05-175500.005830.005500.005800.001889001085173000
2017-05-165530.005600.005230.005480.001895001019657000
2017-05-155630.005700.005560.005600.0064800364677000
2017-05-125780.005780.005640.005660.0054700310907000
2017-05-115860.005860.005760.005780.0035400205141000
2017-05-105830.005860.005820.005850.0045600266537000
2017-05-095810.005830.005760.005810.0052700305891000
2017-05-085710.005870.005710.005810.0078400455483000
2017-05-025600.005670.005580.005670.0037100209306000
2017-05-015560.005590.005530.005570.0024600136929000
2017-04-285580.005590.005530.005560.0030600170109000
2017-04-275550.005590.005520.005590.0036200201525000
2017-04-265570.005600.005530.005570.0045300252080000
2017-04-255500.005550.005460.005520.0042000231602000
2017-04-245470.005530.005430.005490.0051900284391000
2017-04-215450.005510.005420.005470.0054400297144000
2017-04-205420.005460.005290.005380.0074900401283000
2017-04-195270.005440.005270.005420.0055700300379000
2017-04-185300.005340.005220.005300.0065200343845000
2017-04-175180.005300.005160.005300.0050700266229000
2017-04-145340.005350.005220.005240.0028400149604000
2017-04-135340.005360.005310.005350.0030200161050000
2017-04-125390.005420.005310.005380.0035400189917000
2017-04-115420.005520.005370.005490.0050900277962000
2017-04-105500.005500.005360.005420.0041500224912000
2017-04-075320.005520.005320.005500.00100900548840000
2017-04-065410.005480.005320.005320.0045000241458000
2017-04-055510.005550.005430.005480.0052300286628000
2017-04-045600.005610.005470.005500.0050800279971000
2017-04-035630.005640.005570.005600.0057800323720000
2017-03-315700.005780.005630.005630.0047300269316000
2017-03-305830.005840.005690.005710.0043500250531000
2017-03-295870.005920.005720.005750.0078500454804000
2017-03-285620.005850.005590.005850.00109500630960000
2017-03-275570.005640.005550.005590.0066600372586000
2017-03-245410.005620.005370.005610.0097700540045000
2017-03-235390.005420.005310.005380.0047700256363000
2017-03-225460.005460.005300.005310.0044300236998000
2017-03-215410.005480.005400.005460.0027800151560000
2017-03-175450.005460.005370.005460.0040700220855000
2017-03-165420.005470.005370.005450.0037600204121000
2017-03-155470.005470.005410.005420.0021900118952000
2017-03-145520.005600.005450.005460.0046700257483000
2017-03-135510.005540.005420.005460.0060200329201000
2017-03-105460.005550.005330.005510.0091300501196000
2017-03-095470.005570.005430.005540.0081500449721000
2017-03-085480.005490.005420.005460.0042200230138000
2017-03-075430.005500.005400.005500.0044700245171000
2017-03-065430.005450.005370.005450.0043900237777000
2017-03-035480.005490.005390.005430.0046800254399000
2017-03-025490.005490.005420.005470.0056700309724000
2017-03-015430.005460.005330.005400.00108500585614000
2017-02-285440.005520.005350.005350.00118000640762000
2017-02-275400.005490.005400.005470.0093900512393000
2017-02-245420.005430.005340.005420.0062300336652000
2017-02-235300.005440.005280.005410.0090700487396000
2017-02-225210.005300.005200.005290.0078200411927000
2017-02-215200.005290.005150.005270.0074600390388000
2017-02-205130.005290.005110.005260.0096000502491000
2017-02-175040.005170.005000.005120.0085800438446000
2017-02-165180.005260.005050.005110.00145600747495000
2017-02-154880.005170.004875.005130.002389001204207500
2017-02-144805.004995.004800.004825.002950001440052500
2017-02-134450.004545.004420.004495.0081600366784000
2017-02-104355.004415.004340.004410.0086700379626500
2017-02-094315.004390.004300.004355.0045000195680000
2017-02-084320.004400.004295.004315.0092500401652000
2017-02-074380.004390.004265.004325.0073300316600500
2017-02-064430.004450.004380.004400.0057300252133000
2017-02-034405.004445.004360.004410.0051800228390000
2017-02-024380.004450.004375.004415.0045900203146500
2017-02-014340.004360.004250.004355.0079700342347500
2017-01-314450.004460.004390.004390.0045200199839500
2017-01-304470.004510.004420.004510.0043800195658500
2017-01-274500.004520.004445.004465.0038400171926500
2017-01-264440.004500.004405.004500.0041400185344000
2017-01-254440.004440.004370.004380.0042500187040000
2017-01-244425.004445.004390.004410.0064400284123000
2017-01-234565.004565.004430.004440.0066300296768000
2017-01-204595.004625.004565.004600.0023900109964000
2017-01-194570.004645.004565.004595.0057900266751000
2017-01-184560.004570.004525.004560.0059000268178000
2017-01-174620.004690.004600.004625.0078100362924500
2017-01-164615.004630.004535.004575.0071100325294500
2017-01-134620.004670.004610.004625.0055700257676500
2017-01-124740.004745.004625.004650.00105000490978500
2017-01-114790.004850.004760.004805.0044800215362500
2017-01-104740.004895.004735.004790.00105800510742500
2017-01-064820.004820.004710.004730.00101400480976000
2017-01-054750.004865.004730.004840.0081900395253500
2017-01-044660.004745.004660.004715.0070800333474000
2016-12-304550.004590.004495.004580.0037400169770000
2016-12-294675.004675.004575.004595.0056200259352000
2016-12-284695.004750.004680.004705.0059600280544500
2016-12-274650.004795.004650.004685.00104900493520000
2016-12-264585.004645.004585.004630.0056700261787500
2016-12-224605.004650.004520.004545.0075700346463500
2016-12-214580.004650.004565.004595.00116200535579000
2016-12-204515.004570.004515.004550.0094900431859000
2016-12-194400.004540.004400.004515.00110100495473500
2016-12-164385.004435.004360.004390.0053400234319000
2016-12-154385.004410.004325.004360.0055400241661500
2016-12-144500.004550.004375.004385.00118100525623000
2016-12-134270.004465.004255.004445.00220200966185500
2016-12-124210.004275.004195.004270.0095700405679500
2016-12-094135.004205.004135.004200.0083500348982000
2016-12-084275.004275.004135.004150.0079900333308500
2016-12-074150.004275.004150.004275.00127400539256000
2016-12-064120.004155.004115.004150.0060800251703500
2016-12-054120.004165.004060.004120.00110900455497000
2016-12-024035.004100.004015.004100.0096700393065500
2016-12-014125.004145.004015.004035.00145100590396000
2016-11-304090.004140.004080.004125.0082300338677500
2016-11-294135.004140.004070.004090.00116000474352500
2016-11-284240.004255.004145.004180.0061800258750500
2016-11-254190.004245.004175.004230.00104600441336500
2016-11-244325.004330.004130.004140.00168500704088000
2016-11-224270.004355.004255.004345.00163300705884000
2016-11-214200.004285.004200.004245.00152800650390500
2016-11-184140.004200.004120.004185.00155600649923000
2016-11-174080.004125.004065.004105.00130900536798500
2016-11-163945.004075.003940.004065.00188700759278500
2016-11-153945.003955.003905.003945.0077100303732500
2016-11-143900.003980.003900.003945.00156300616214500
2016-11-113760.003895.003745.003860.00190500731683000
2016-11-103650.003760.003650.003735.00143700534523500
2016-11-093715.003785.003580.003615.00198500727367000
2016-11-083805.003810.003750.003765.00118800447987500
2016-11-073835.003850.003780.003805.0085900326931000
2016-11-043845.003855.003795.003820.00138100527376000
2016-11-023925.003925.003865.003890.00133700519763000
2016-11-013920.003940.003900.003925.00118700465429000
2016-10-314080.004080.003900.003920.003005001190132000
2016-10-284150.004160.004120.004130.0049100202974000
2016-10-274155.004165.004110.004145.0064500266668500
2016-10-264160.004160.004115.004145.0065200269869500
2016-10-254185.004210.004165.004170.0060000250821000
2016-10-244190.004190.004160.004185.0038700161633000
2016-10-214190.004250.004175.004190.00101200426777500
2016-10-204170.004195.004140.004145.0089100371523500
2016-10-194130.004195.004125.004170.00101100421567000
2016-10-184100.004140.004095.004105.0077200317550000
2016-10-174100.004135.004095.004115.0063300260389500
2016-10-144125.004150.004090.004115.0069700287011500
2016-10-134150.004180.004130.004150.0057100236982500
2016-10-124105.004160.004100.004145.0061500254715500
2016-10-114115.004170.004115.004135.0034600143153500
2016-10-074110.004150.004110.004120.0043200178276500
2016-10-064155.004180.004110.004140.0061800255783500
2016-10-054110.004160.004090.004155.0056700234132500
2016-10-044110.004125.004095.004120.0079500326618500
2016-10-034105.004130.004080.004105.0070200287857500
2016-09-304175.004175.004090.004095.0081100334202000
2016-09-294155.004210.004135.004205.0049800208114000
2016-09-284185.004185.004125.004140.0059700247561000
2016-09-274210.004235.004105.004235.0066800278857500
2016-09-264280.004280.004200.004210.0053300225516000
2016-09-234265.004300.004195.004270.0081000345414500
2016-09-214155.004235.004135.004230.0089600375549000
2016-09-204205.004215.004125.004140.00115100477422500
2016-09-164125.004260.004125.004260.0087600370180000
2016-09-154175.004180.004125.004135.0052400217242500
2016-09-144200.004235.004190.004190.0067000282675500

   ※ 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