[4555 東証1部] 沢井製薬 日足 時系列データ

[4555 東証1部] 沢井製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-286100.006150.006080.006090.00146400894417000
2017-04-276050.006100.006040.006070.00116000703888000
2017-04-266080.006150.006080.006100.002149001311717000
2017-04-256060.006090.006020.006070.001954001183905000
2017-04-245940.006090.005930.006070.003189001926230000
2017-04-215830.005950.005780.005940.004709002768560000
2017-04-205820.005850.005780.005820.00168000976621000
2017-04-195810.005910.005780.005790.002184001273959000
2017-04-185810.005860.005790.005850.00166200969812000
2017-04-175730.005820.005720.005820.001921001109674000
2017-04-145820.005860.005760.005770.002380001380523000
2017-04-135820.005840.005800.005830.002083001212025000
2017-04-125890.005910.005830.005850.002379001393430000
2017-04-115910.005950.005880.005940.001875001109249000
2017-04-106000.006010.005900.005910.001734001030178000
2017-04-075940.005990.005910.005950.002237001332565000
2017-04-066010.006040.005900.005900.002382001415339000
2017-04-055990.006030.005950.006000.002593001553458000
2017-04-046020.006060.005970.006030.002699001623875000
2017-04-036030.006050.005960.006020.003104001864944000
2017-03-316100.006130.006020.006020.003100001880878000
2017-03-306170.006220.006070.006080.001933001186615000
2017-03-296200.006200.006120.006170.002048001263148000
2017-03-286150.006270.006120.006250.003319002063698000
2017-03-276090.006140.006050.006120.002273001385642000
2017-03-246050.006160.006030.006150.002748001680096000
2017-03-235980.006040.005980.006040.00143200861322000
2017-03-226020.006040.005990.006000.002650001593580000
2017-03-216070.006130.006050.006100.002543001549410000
2017-03-176040.006080.006020.006050.002471001493863000
2017-03-166080.006110.006030.006080.003178001931584000
2017-03-156160.006160.006090.006120.001783001090805000
2017-03-146200.006220.006180.006190.00139700865858000
2017-03-136180.006240.006170.006200.002003001243607000
2017-03-106140.006180.006110.006170.002353001448311000
2017-03-096140.006150.006070.006080.002018001229812000
2017-03-086140.006160.006110.006140.00132900815886000
2017-03-076090.006190.006090.006160.002592001596943000
2017-03-066100.006120.006080.006100.001740001061766000
2017-03-036120.006150.006060.006080.00137900841133000
2017-03-026110.006140.006090.006130.001897001161326000
2017-03-016050.006100.006020.006080.002018001222175000
2017-02-286090.006140.006060.006070.002112001288196000
2017-02-276080.006110.006040.006100.00148100900873000
2017-02-246100.006120.006060.006090.001865001135830000
2017-02-236130.006160.006090.006140.002604001596071000
2017-02-226110.006130.006060.006120.001726001053312000
2017-02-216090.006140.006040.006050.002417001468715000
2017-02-206100.006150.006070.006130.001906001166122000
2017-02-175990.006090.005990.006090.002297001390986000
2017-02-166090.006110.005980.005990.002491001497348000
2017-02-156040.006110.006020.006090.002490001514369000
2017-02-146070.006120.005980.005980.003750002265856000
2017-02-135930.006060.005860.005990.005668003374895000
2017-02-105930.006020.005920.005970.002292001367598000
2017-02-095860.005930.005850.005880.00163500962522000
2017-02-085830.005930.005830.005880.002154001268647000
2017-02-075850.005860.005820.005840.003847002246270000
2017-02-065920.005930.005860.005900.001897001117925000
2017-02-035840.005880.005810.005880.002921001706360000
2017-02-025890.005930.005850.005860.002190001287317000
2017-02-015900.005910.005810.005840.003714002168332000
2017-01-315920.005940.005900.005920.002139001266436000
2017-01-305930.005950.005900.005940.002465001460951000
2017-01-275980.005990.005910.005940.003122001854067000
2017-01-265980.005990.005930.005970.002133001272679000
2017-01-255980.005990.005900.005950.003126001856713000
2017-01-246000.006040.005930.005960.004477002675764000
2017-01-236070.006080.006000.006010.002594001563682000
2017-01-206100.006130.006060.006110.002060001257164000
2017-01-196110.006120.006030.006090.002479001506044000
2017-01-186120.006200.006060.006080.003827002337066000
2017-01-176410.006410.006260.006260.00146500923563000
2017-01-166330.006400.006330.006390.001888001203721000
2017-01-136260.006340.006260.006310.001893001193617000
2017-01-126440.006460.006280.006280.002782001761747000
2017-01-116520.006530.006420.006520.002265001472145000
2017-01-106480.006550.006440.006440.002993001941198000
2017-01-066400.006450.006390.006430.00113100726746000
2017-01-056410.006450.006360.006420.002265001451861000
2017-01-046360.006410.006340.006360.002715001732822000
2016-12-306250.006290.006210.006280.00157800987351000
2016-12-296280.006310.006230.006250.001729001082941000
2016-12-286330.006370.006260.006260.001758001106610000
2016-12-276310.006370.006290.006330.002426001537260000
2016-12-266220.006310.006210.006280.002320001452715000
2016-12-226260.006280.006190.006190.002704001685045000
2016-12-216300.006310.006250.006260.003043001911276000
2016-12-206150.006280.006150.006240.003054001904642000
2016-12-196040.006150.006040.006140.002912001777835000
2016-12-166170.006230.006110.006110.003438002110454000
2016-12-156220.006260.006130.006180.003492002163904000
2016-12-146390.006420.006210.006220.003710002336097000
2016-12-136030.006300.006030.006300.006097003792870000
2016-12-126050.006090.005990.006020.006767004069747000
2016-12-096000.006060.005990.006010.007190004322675000
2016-12-086010.006050.006000.006040.004527002728147000
2016-12-076050.006060.006010.006030.001976001192086000
2016-12-066140.006140.006040.006070.002473001501805000
2016-12-056160.006190.006080.006080.002587001580209000
2016-12-026070.006180.006050.006160.004936003034309000
2016-12-016160.006160.006010.006040.005591003394479000
2016-11-306150.006160.006120.006130.002074001272366000
2016-11-296200.006260.006110.006120.005470003362658000
2016-11-286230.006270.006200.006240.002770001726611000
2016-11-256240.006300.006230.006270.003428002144567000
2016-11-246290.006300.006180.006240.006447004025536000
2016-11-226350.006500.006330.006440.005860003767924000
2016-11-216230.006320.006230.006280.002326001462149000
2016-11-186230.006260.006170.006220.003797002361190000
2016-11-176170.006250.006160.006200.002889001791533000
2016-11-166140.006190.006120.006180.003569002199707000
2016-11-156200.006210.006120.006180.002956001823467000
2016-11-146200.006230.006150.006170.003458002137257000
2016-11-116200.006330.006070.006170.006307003904631000
2016-11-106460.006470.006360.006400.003410002185488000
2016-11-096330.006440.006150.006220.003603002266569000
2016-11-086450.006460.006330.006330.003457002204718000
2016-11-076530.006580.006460.006500.002437001582739000
2016-11-046630.006630.006460.006510.003588002340636000
2016-11-026740.006740.006630.006670.002670001782122000
2016-11-016770.006810.006720.006780.002427001644294000
2016-10-316800.006870.006750.006790.003958002688702000
2016-10-287010.007030.006920.006980.001591001109389000
2016-10-276940.006990.006920.006960.001817001263414000
2016-10-266850.006940.006830.006910.002643001823161000
2016-10-256880.006910.006840.006860.001792001230347000
2016-10-246890.006900.006870.006880.001677001154632000
2016-10-216930.006930.006880.006890.001854001279948000
2016-10-206910.006960.006900.006930.002860001981580000
2016-10-196930.006990.006900.006900.002207001530717000
2016-10-186950.007000.006880.006910.003307002293068000
2016-10-176940.006990.006880.006900.002830001955630000
2016-10-147090.007120.007010.007030.002433001717713000
2016-10-137090.007150.007050.007090.002368001680609000
2016-10-127070.007150.007060.007090.00129400920378000
2016-10-117090.007150.007040.007110.001640001163018000
2016-10-077120.007170.007060.007090.001934001372592000
2016-10-067170.007180.007100.007170.001739001243290000
2016-10-057210.007230.007110.007120.001959001400446000
2016-10-047190.007230.007100.007130.002693001925609000
2016-10-037220.007260.007190.007250.001816001313545000
2016-09-307260.007280.007180.007180.002566001854456000
2016-09-297400.007420.007310.007390.001709001260070000
2016-09-287290.007390.007220.007370.002726001995992000
2016-09-277180.007310.007080.007310.001671001210830000
2016-09-267270.007290.007210.007230.001560001130310000
2016-09-237150.007290.007110.007280.002733001979388000
2016-09-216970.007150.006970.007150.003457002454873000
2016-09-206910.006980.006880.006970.003880002698952000
2016-09-167050.007090.006920.006980.002945002055867000
2016-09-157010.007070.007000.007050.001787001256902000
2016-09-147050.007110.007010.007090.002476001752512000
2016-09-137060.007120.007020.007100.002000001418931000
2016-09-126890.007030.006870.007030.003067002141304000
2016-09-096920.006980.006880.006930.002494001726953000
2016-09-086960.006990.006890.006980.002512001746046000
2016-09-076920.006990.006890.006970.002424001685323000
2016-09-066800.006940.006770.006920.002390001647456000
2016-09-056840.006840.006750.006800.002190001487185000
2016-09-026730.006820.006720.006750.001889001277988000
2016-09-016790.006810.006710.006750.002335001575346000
2016-08-316800.006800.006730.006800.001878001270631000
2016-08-306850.006870.006770.006800.001557001061797000
2016-08-296870.006870.006700.006780.001793001215398000
2016-08-266820.006840.006750.006770.002245001523958000
2016-08-256820.006900.006750.006820.001825001243986000
2016-08-246970.006970.006850.006910.001594001099535000
2016-08-236810.006940.006790.006900.002433001675831000
2016-08-226780.006820.006720.006790.002005001356272000
2016-08-196810.006810.006640.006750.002606001748672000
2016-08-186850.006920.006730.006750.003582002439065000
2016-08-177020.007050.006880.006910.003291002285561000
2016-08-167230.007230.007050.007100.003056002172274000
2016-08-157320.007370.007210.007230.003786002756725000
2016-08-127100.007270.007070.007260.004403003161829000
2016-08-107120.007150.007000.007060.003138002216876000
2016-08-096880.007030.006830.006970.006150004256688000
2016-08-087800.007820.007550.007630.002699002063483000
2016-08-057900.007990.007820.007910.002224001756663000
2016-08-048070.008090.007910.007950.001521001215010000
2016-08-038050.008200.007990.008130.001311001065572000
2016-08-028140.008240.008120.008140.001384001132584000
2016-08-018200.008210.008060.008150.001329001082319000
2016-07-298110.008200.008030.008170.002063001673599000
2016-07-288130.008180.008000.008080.001344001085182000
2016-07-278220.008240.008120.008130.001505001228578000
2016-07-268060.008220.008060.008190.001668001360414000
2016-07-258020.008150.007970.008060.001714001384514000
2016-07-227930.008050.007870.007970.001775001407581000
2016-07-218050.008070.007950.007980.001726001377555000
2016-07-207930.008090.007920.008050.001874001502622000
2016-07-197950.007980.007860.007960.002466001953986000
2016-07-158040.008070.007870.007920.002010001594860000
2016-07-148040.008170.007990.008040.001803001451731000
2016-07-138200.008320.008040.008090.002719002221359000
2016-07-128060.008110.007940.007940.001760001410156000
2016-07-118010.008150.008010.008030.001575001274449000
2016-07-088020.008120.007920.007920.001466001169853000
2016-07-078050.008100.007950.008040.001598001282338000
2016-07-068000.008160.007980.008160.001398001129796000
2016-07-058200.008200.008090.008140.001329001080653000
2016-07-048000.008190.007980.008170.002890002349425000
2016-07-017920.008000.007920.007980.001368001089598000
2016-06-307830.007970.007810.007920.002091001652076000
2016-06-297800.007900.007780.007860.002107001656153000
2016-06-287520.007750.007480.007740.002485001908057000
2016-06-277400.007650.007340.007590.002280001721139000
2016-06-247670.007670.007100.007270.002465001804583000
2016-06-237610.007670.007510.007520.0097100733003000
2016-06-227590.007640.007520.007610.00108800825681000
2016-06-217590.007690.007560.007640.001339001023635000
2016-06-207490.007620.007490.007550.00107600813571000
2016-06-177520.007570.007380.007380.001549001153479000
2016-06-167450.007610.007360.007420.002075001545316000
2016-06-157440.007540.007410.007510.00124700934717000
2016-06-147600.007630.007440.007480.002051001539856000
2016-06-137650.007730.007610.007650.001447001110781000
2016-06-107880.007890.007770.007850.002294001801252000
2016-06-097770.007850.007740.007810.001519001186604000
2016-06-087750.007800.007650.007750.001460001127167000
2016-06-077810.007830.007740.007780.0097900761167000
2016-06-067770.007840.007680.007800.001483001155751000
2016-06-037650.007800.007640.007770.001724001336294000
2016-06-027770.007820.007640.007650.002169001670555000
2016-06-017850.007850.007770.007790.001324001034364000
2016-05-317900.007960.007840.007900.00121900961356000
2016-05-307910.007990.007880.007980.00105800840842000
2016-05-277800.007930.007790.007880.001456001147654000
2016-05-267800.007850.007770.007800.002131001664484000
2016-05-257850.007880.007710.007710.001687001308902000
2016-05-247820.007900.007750.007840.002269001779065000
2016-05-237710.007880.007680.007850.002488001944735000
2016-05-207650.007730.007570.007710.001948001498376000
2016-05-197730.007740.007660.007700.001365001051901000
2016-05-187620.007730.007580.007730.002716002082762000
2016-05-177490.007590.007420.007590.001581001193563000
2016-05-167510.007530.007420.007450.001802001347022000
2016-05-137200.007530.007170.007520.003629002684171000
2016-05-127040.007160.007010.007080.002423001717114000
2016-05-117280.007280.007110.007180.001771001271030000
2016-05-106980.007250.006980.007240.001729001238655000
2016-05-096940.007020.006930.006990.0081700570055000
2016-05-066900.007000.006870.006920.001543001065605000
2016-05-026860.006930.006840.006910.001499001034145000
2016-04-287290.007290.007050.007080.001975001410985000
2016-04-277280.007320.007210.007240.00115900841201000
2016-04-267230.007260.007160.007240.00123400889877000
2016-04-257300.007310.007230.007260.0093900682178000
2016-04-227240.007280.007180.007280.00124000896757000

   ※ 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