[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 
2017-12-135150.005170.005060.005080.00393780020198322000
2017-12-125120.005140.005070.005130.0013651006975461000
2017-12-115130.005160.005080.005120.009118004665967000
2017-12-085050.005170.005030.005130.0017211008782586000
2017-12-075050.005080.005030.005030.0010209005158842000
2017-12-065110.005140.005020.005030.00268830013669670000
2017-12-055250.005260.005080.005100.00249830012841406000
2017-12-045340.005360.005260.005310.008586004567889000
2017-12-015480.005480.005370.005390.006589003569859000
2017-11-305380.005490.005380.005490.007762004229351000
2017-11-295390.005430.005380.005400.006563003543504000
2017-11-285330.005490.005280.005380.0014570007848299000
2017-11-275970.005980.005900.005910.001964001163810000
2017-11-245950.005980.005900.005940.002987001773792000
2017-11-226050.006060.005970.005980.002545001527908000
2017-11-216180.006190.006070.006090.002209001351693000
2017-11-206180.006190.006120.006170.002101001294910000
2017-11-176120.006200.006070.006180.002781001709014000
2017-11-165930.006150.005900.006130.004478002718904000
2017-11-156040.006080.005860.005880.005751003415601000
2017-11-146100.006180.005930.006040.008332005028696000
2017-11-136490.006590.006470.006590.002400001571195000
2017-11-106380.006470.006370.006450.00123900796226000
2017-11-096550.006550.006420.006480.002222001443907000
2017-11-086520.006530.006450.006490.00132300858440000
2017-11-076450.006540.006410.006530.00128600834531000
2017-11-066500.006550.006460.006530.00122900801981000
2017-11-026510.006510.006440.006480.00112500727947000
2017-11-016480.006550.006470.006530.00137900897406000
2017-10-316400.006440.006370.006430.00131700844837000
2017-10-306510.006540.006410.006460.001977001277859000
2017-10-276520.006570.006410.006560.002250001463264000
2017-10-266600.006610.006530.006540.001602001050679000
2017-10-256640.006650.006590.006600.001518001003038000
2017-10-246610.006700.006600.006670.002749001833415000
2017-10-236600.006600.006580.006580.00134000882955000
2017-10-206500.006560.006500.006560.00119800783731000
2017-10-196540.006570.006510.006540.00102600670154000
2017-10-186570.006580.006520.006560.00114000746641000
2017-10-176580.006580.006520.006520.0078100510276000
2017-10-166540.006580.006510.006580.00104700686442000
2017-10-136490.006560.006480.006540.00124900814904000
2017-10-126500.006550.006470.006540.001600001043772000
2017-10-116410.006490.006410.006460.00100000645886000
2017-10-106440.006500.006430.006470.00101700657801000
2017-10-066430.006500.006410.006490.001796001162189000
2017-10-056400.006470.006360.006440.00128500826025000
2017-10-046430.006430.006350.006370.0099700635510000
2017-10-036380.006430.006360.006430.00119000762059000
2017-10-026400.006420.006340.006370.00122000776789000
2017-09-296370.006440.006350.006390.00124200792642000
2017-09-286500.006500.006340.006400.001676001073002000
2017-09-276450.006510.006440.006500.002515001631377000
2017-09-266400.006500.006400.006480.002786001798839000
2017-09-256370.006420.006340.006400.002004001280956000
2017-09-226390.006400.006340.006360.00150200956023000
2017-09-216400.006410.006340.006350.003113001985126000
2017-09-206150.006380.006150.006320.003977002504578000
2017-09-196160.006180.006130.006180.00134800830351000
2017-09-156150.006190.006110.006140.001946001195468000
2017-09-146150.006160.006120.006150.0096200590869000
2017-09-136150.006190.006120.006170.00152300938715000
2017-09-126090.006130.006070.006110.00162700993837000
2017-09-116020.006080.006010.006040.00120700731107000
2017-09-085930.006000.005930.005980.00164200979079000
2017-09-075950.005990.005890.005900.00153100906561000
2017-09-065890.005980.005840.005950.00155000918712000
2017-09-056010.006010.005890.005890.00116500690505000
2017-09-046040.006050.005980.006000.00140500844518000
2017-09-016050.006090.006020.006070.001711001037125000
2017-08-315960.006040.005940.006010.001710001026618000
2017-08-305970.006020.005950.005970.00146300875509000
2017-08-295900.005920.005840.005920.00150600887276000
2017-08-285860.005940.005840.005930.00145500858477000
2017-08-255830.005850.005800.005830.002042001190620000
2017-08-245840.005860.005810.005810.001872001090961000
2017-08-235930.005940.005850.005860.001916001126553000
2017-08-225940.005960.005880.005890.002156001272907000
2017-08-216070.006080.005960.005960.00120300721659000
2017-08-186120.006120.006040.006060.00145700884543000
2017-08-176250.006250.006180.006220.002280001419722000
2017-08-166070.006240.006020.006210.004076002506134000
2017-08-155970.006110.005930.006070.003978002396734000
2017-08-145940.005950.005700.005870.006000003502634000
2017-08-105990.006000.005910.005920.002267001347182000
2017-08-096050.006070.005990.006000.002557001535949000
2017-08-086140.006170.006060.006060.001734001056641000
2017-08-076130.006150.006110.006130.0067600414298000
2017-08-046090.006100.006060.006090.00101600618397000
2017-08-036150.006150.006080.006120.0099500608348000
2017-08-026250.006250.006160.006160.0098900612312000
2017-08-016200.006290.006190.006250.001771001106161000
2017-07-316180.006220.006160.006220.001636001015479000
2017-07-286140.006190.006140.006180.00132700817851000
2017-07-276120.006190.006120.006140.001945001197605000
2017-07-266050.006080.006030.006080.00101200613308000
2017-07-256060.006070.006010.006040.002061001244079000
2017-07-246190.006190.006070.006080.002050001250515000
2017-07-216210.006210.006170.006190.0091200564265000
2017-07-206180.006220.006170.006200.00109700680084000
2017-07-196170.006240.006170.006220.00138200857534000
2017-07-186260.006260.006160.006180.00110400684134000
2017-07-146230.006270.006220.006260.00104200651477000
2017-07-136200.006240.006180.006200.001927001196932000
2017-07-126180.006200.006140.006150.00101500625650000
2017-07-116160.006180.006130.006170.00126100777130000
2017-07-106190.006190.006120.006140.001911001175224000
2017-07-076200.006230.006140.006160.001879001160658000
2017-07-066200.006270.006200.006260.002109001318452000
2017-07-056220.006230.006130.006170.001818001122625000
2017-07-046280.006300.006230.006290.002623001643666000
2017-07-036320.006340.006280.006320.002083001316001000
2017-06-306280.006320.006240.006310.003800002391301000
2017-06-296210.006250.006180.006250.001645001024081000
2017-06-286190.006250.006180.006190.00124600773738000
2017-06-276250.006270.006190.006200.00118400735795000
2017-06-266240.006310.006230.006300.00122500769067000
2017-06-236300.006320.006250.006280.001725001082819000
2017-06-226240.006280.006210.006270.00118200740054000
2017-06-216200.006250.006190.006220.00142800888964000
2017-06-206250.006270.006200.006200.001728001075713000
2017-06-196160.006280.006140.006220.003484002165282000
2017-06-166090.006090.006050.006080.002667001618092000
2017-06-156050.006070.006020.006060.001691001023159000
2017-06-146070.006090.006010.006030.001931001167039000
2017-06-136090.006100.006030.006040.002193001328868000
2017-06-126000.006050.005990.006040.001872001128868000
2017-06-095940.006050.005940.006010.002863001717565000
2017-06-085990.005990.005900.005930.00165000979187000
2017-06-075950.005990.005890.005980.002205001311625000
2017-06-066000.006020.005950.005950.002262001350656000
2017-06-056020.006040.005980.006020.002280001372207000
2017-06-026060.006060.006010.006030.003202001929591000
2017-06-016030.006090.006020.006060.002920001766252000
2017-05-316090.006090.005980.005990.002150001293888000
2017-05-306200.006220.006070.006110.002061001263262000
2017-05-296220.006230.006150.006160.00150000929102000
2017-05-266240.006250.006180.006190.00116100720662000
2017-05-256210.006240.006200.006220.00123500767983000
2017-05-246360.006360.006190.006200.002472001541959000
2017-05-236330.006420.006310.006350.002955001880312000
2017-05-226370.006390.006290.006290.001854001171110000
2017-05-196430.006430.006350.006400.002500001597057000
2017-05-186290.006420.006280.006400.002447001559706000
2017-05-176350.006460.006330.006390.004696003006641000
2017-05-166250.006340.006240.006340.005894003714775000
2017-05-156180.006230.006180.006230.00160000993703000
2017-05-126180.006220.006150.006170.00149800926135000
2017-05-116210.006230.006170.006190.001704001057015000
2017-05-106220.006240.006170.006230.001781001105595000
2017-05-096200.006240.006170.006210.002256001402578000
2017-05-086160.006240.006160.006220.003252002019654000
2017-05-026070.006150.006070.006150.001666001020562000
2017-05-016130.006130.006050.006100.00124900759392000
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

   ※ 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。 

Twitter