[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 
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
2016-09-134205.004270.004175.004190.00102400432459000
2016-09-124120.004190.004080.004175.0082600342995000
2016-09-094135.004165.004120.004120.0075500312257500
2016-09-084170.004180.004120.004170.0069400288493000
2016-09-074155.004180.004120.004175.0066200275449000
2016-09-064040.004190.004035.004175.00106900442231500
2016-09-053980.004060.003970.004035.0088500356046500
2016-09-023965.003970.003935.003960.0074900295887000
2016-09-013925.003985.003900.003985.0096200379297500
2016-08-313935.003940.003885.003910.00143400560153500
2016-08-304000.004000.003935.003950.0062800248422500
2016-08-293940.003980.003925.003950.0083600330054500
2016-08-263970.003970.003900.003900.00131100514636500
2016-08-254000.004000.003955.003980.0092200366557000
2016-08-244030.004035.003985.003990.00119500478546000
2016-08-234055.004080.004015.004050.00109000441526500
2016-08-224080.004105.004010.004020.0082300331853000
2016-08-194035.004055.004000.004040.0091600369000500
2016-08-184100.004125.004030.004035.00134900548949000
2016-08-174165.004190.004115.004155.00116200482563000
2016-08-164150.004230.004135.004195.00154900649865500
2016-08-154285.004285.004130.004150.00197500828448500
2016-08-124075.004240.003955.004230.004448001818660500
2016-08-104340.004340.004065.004080.004586001914906000
2016-08-094700.004700.004315.004380.004281001882637500
2016-08-085160.005310.005150.005280.0041700218491000
2016-08-055180.005220.005150.005190.001840095432000
2016-08-045110.005200.005080.005180.0025800132670000
2016-08-035250.005250.005130.005130.0033200171864000
2016-08-025500.005500.005350.005360.0023800128974000
2016-08-015610.005610.005500.005510.0040700225983000
2016-07-295450.005600.005410.005600.0047800263864000
2016-07-285450.005530.005430.005500.0043800240670000
2016-07-275440.005480.005400.005450.0041400225122000
2016-07-265550.005600.005470.005500.0044500245077000
2016-07-255600.005670.005540.005550.0067300375650000
2016-07-225550.005580.005520.005580.0038900215918000
2016-07-215510.005590.005500.005540.0037500207919000
2016-07-205510.005530.005400.005520.0046700255812000
2016-07-195380.005520.005370.005490.0069900382785000
2016-07-155360.005390.005300.005310.0035200187969000
2016-07-145320.005380.005320.005360.0034500184528000
2016-07-135400.005490.005310.005370.0065000350731000
2016-07-125230.005400.005200.005280.0081100429784000
2016-07-115000.005160.004960.005130.0075900385958000
2016-07-085010.005040.004805.004820.00172900842157500
2016-07-075120.005170.005020.005060.0059000299865000
2016-07-065190.005190.005060.005120.0057100291478000
2016-07-055420.005420.005250.005290.0054900291561000
2016-07-045390.005480.005360.005450.0041800227313000
2016-07-015380.005400.005320.005390.0033100177862000
2016-06-305490.005490.005320.005330.0065700353811000
2016-06-295430.005470.005400.005420.0085100462543000
2016-06-285410.005620.005340.005500.0084900469344000
2016-06-275270.005580.005270.005530.0087100476217000
2016-06-245650.005650.005040.005230.00112300597964000
2016-06-235550.005560.005470.005530.0047100259608000
2016-06-225610.005610.005440.005570.0050100277691000
2016-06-215600.005680.005570.005660.0031300176311000
2016-06-205520.005650.005520.005610.0045300253904000
2016-06-175590.005700.005500.005520.0058400325857000
2016-06-165770.005800.005540.005580.0058600330750000
2016-06-155640.005820.005640.005770.0063000361975000
2016-06-145900.005920.005700.005730.0082000472985000
2016-06-135970.006000.005910.005930.0074600443801000
2016-06-106080.006100.006010.006050.0044300267938000
2016-06-095960.006100.005960.006080.0048300292256000
2016-06-086100.006100.005950.006050.0056700342129000
2016-06-075990.006070.005960.006060.0068500412591000
2016-06-065910.006030.005880.006020.0081400485962000
2016-06-035910.006090.005820.005990.00118900712574000
2016-06-025880.005890.005700.005730.00108500625779000
2016-06-015970.005990.005860.005910.00115000681353000
2016-05-315940.005970.005880.005970.0077800461790000
2016-05-305720.005940.005710.005940.0073400429421000
2016-05-275780.005790.005700.005720.0070400404430000
2016-05-265700.005790.005660.005740.0084700485035000
2016-05-255780.005820.005620.005690.0086800494307000
2016-05-245710.005880.005690.005730.00144200826751000
2016-05-235430.005750.005420.005750.003566002010411000
2016-05-205250.005300.005240.005300.00117600619742000
2016-05-195200.005230.005100.005190.0096000495377000
2016-05-184990.005150.004960.005140.00100900513073500
2016-05-174935.004975.004910.004955.0080400397649000
2016-05-164825.004975.004785.004890.00128500624916500
2016-05-134980.005060.004945.004985.0099900498738000
2016-05-124980.005030.004925.005010.0086600431972500
2016-05-114985.005030.004915.005010.0082500411438000
2016-05-104790.004985.004790.004985.0067000329372500
2016-05-094740.004820.004695.004810.0044800214521000
2016-05-064800.004875.004725.004745.0064600308262000
2016-05-024860.004890.004775.004815.0070300338641000
2016-04-285240.005300.005020.005040.00106100547154000
2016-04-275110.005220.005100.005200.0068400353477000
2016-04-265150.005180.005070.005150.0070200359907000
2016-04-255160.005190.005100.005160.0061500317507000
2016-04-225120.005170.005080.005140.00104300534917000
2016-04-215150.005200.005100.005130.0063400325738000
2016-04-205060.005140.005050.005100.00185700945126000
2016-04-194900.004970.004855.004965.00122700604917500
2016-04-184875.004920.004800.004860.00135900659536500
2016-04-154850.004850.004740.004805.0098000471361000
2016-04-144710.004890.004710.004880.00188000904180500
2016-04-134565.004670.004530.004650.00146600677459000
2016-04-124510.004595.004505.004565.0072500330501000
2016-04-114520.004555.004430.004525.0081500366552500
2016-04-084415.004620.004405.004570.0097100438403500
2016-04-074285.004510.004250.004485.00128300565273000
2016-04-064325.004405.004275.004330.0088700385014000
2016-04-054470.004510.004305.004315.00122600536877500
2016-04-044500.004590.004385.004445.00146300653792000
2016-04-014620.004635.004500.004510.00170800778035000
2016-03-314710.004735.004615.004615.00141100655985500
2016-03-304765.004765.004705.004715.0096800458160000
2016-03-294775.004825.004740.004760.0068300326128500
2016-03-284740.004825.004735.004795.00120700577619000
2016-03-254725.004755.004685.004715.00166800787510000
2016-03-244890.004890.004660.004660.004222002002953500
2016-03-235030.005120.004900.004965.00126700629415500
2016-03-224930.005010.004905.004990.00139800692883000
2016-03-185010.005040.004770.004905.00177700867048000
2016-03-175050.005100.004960.004990.0080300402836000
2016-03-165200.005200.005030.005040.0073400373597000
2016-03-155200.005230.005140.005200.0056800294589000
2016-03-145140.005330.005080.005210.00114700599218000
2016-03-114945.005010.004935.004970.00126400627866000
2016-03-104980.005030.004965.005000.00126300631015000
2016-03-095000.005030.004890.004910.00161300794672500
2016-03-085190.005200.005030.005120.0080700413609000
2016-03-075320.005340.005160.005200.002077001084755000
2016-03-045370.005420.005330.005380.0097300523567000
2016-03-035390.005460.005340.005440.0082300446003000
2016-03-025450.005510.005390.005420.00112500612624000
2016-03-015370.005410.005330.005380.0067400361599000
2016-02-295380.005550.005330.005370.00154400840210000
2016-02-265390.005430.005330.005350.00100700542328000
2016-02-255280.005380.005220.005350.0071600380514000
2016-02-245190.005310.005160.005240.00126100659397000
2016-02-235320.005360.005230.005230.0085500452344000
2016-02-225170.005320.005170.005220.0087600459506000
2016-02-195270.005320.005080.005140.00122900635223000
2016-02-185100.005400.005090.005310.002043001076468000
2016-02-175040.005160.004955.004985.00105400530904000
2016-02-165020.005200.004980.005040.00118200601390500
2016-02-154995.005080.004945.005010.00155100776447500
2016-02-124860.004900.004590.004595.002510001186295000
2016-02-105400.005410.005030.005110.002587001334390000
2016-02-095980.005990.005380.005380.003224001784611000
2016-02-086220.006450.006150.006380.00100200634587000
2016-02-056360.006410.006180.006240.00105200658788000
2016-02-046730.006730.006320.006360.00109700706118000
2016-02-036780.006860.006730.006770.0056600383618000
2016-02-026750.006940.006720.006880.0050700348151000
2016-02-016770.006820.006710.006790.0055600376693000
2016-01-296570.006750.006490.006650.0074500491735000
2016-01-286510.006660.006460.006630.0066500439220000
2016-01-276490.006590.006390.006550.0053000344976000
2016-01-266350.006500.006350.006360.0048100308482000
2016-01-256490.006530.006360.006490.0073800477189000
2016-01-226160.006330.005950.006300.001772001091677000
2016-01-216190.006390.006090.006090.00133700834697000
2016-01-206560.006580.006250.006290.0076400486117000
2016-01-196630.006660.006470.006560.0067800444194000
2016-01-186600.006650.006550.006640.0048800322604000
2016-01-156800.006890.006700.006730.0062600424929000
2016-01-147000.007000.006660.006740.00125500848253000
2016-01-136930.007000.006900.006930.0063300439560000
2016-01-127150.007210.006860.006920.0094400663536000
2016-01-087260.007340.007120.007230.00113200817207000
2016-01-077220.007390.007190.007300.001456001063708000
2016-01-067180.007310.007170.007220.0062100448524000
2016-01-057230.007330.007160.007220.0081300588343000
2016-01-047450.007540.007300.007310.0068300503884000
2015-12-307480.007560.007400.007560.0041300309799000
2015-12-297320.007490.007310.007480.0040800303462000
2015-12-287380.007400.007210.007330.0043000314158000
2015-12-257400.007420.007270.007340.0070500517500000
2015-12-247540.007580.007320.007350.0072200534388000
2015-12-227440.007530.007410.007490.0066400496230000
2015-12-217440.007500.007320.007410.0067500498735000
2015-12-187700.007880.007540.007540.001788001378562000
2015-12-177370.007760.007290.007690.001637001245543000
2015-12-167350.007380.007170.007230.00102200740088000
2015-12-157330.007470.007260.007320.0072600533874000
2015-12-147360.007360.007250.007330.0074800545700000
2015-12-117380.007580.007370.007410.0070600525225000
2015-12-107380.007460.007350.007420.0076200563969000
2015-12-097610.007670.007450.007520.00109600826168000
2015-12-087710.007730.007530.007560.0066800508837000
2015-12-077700.007740.007620.007640.0059000452779000
2015-12-047780.007780.007590.007610.001639001251414000
2015-12-037920.007950.007810.007870.0077700611032000
2015-12-027750.007940.007710.007910.001533001204224000
2015-12-017600.007710.007560.007650.0089200679914000
2015-11-307850.007850.007620.007630.00126900974593000
2015-11-277960.008000.007860.007890.0057100452170000
2015-11-267920.008040.007910.007970.0051200408898000

   ※ 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