[4568 東証1部] 第一三共 日足 時系列データ

[4568 東証1部] 第一三共 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172668.002687.002656.002677.5028132007522832150
2017-11-162613.502669.502611.502662.5023434006209460250
2017-11-152611.002617.002591.002596.5025665006673746600
2017-11-142618.502632.502601.502626.5016589004351431800
2017-11-132640.002643.002618.002618.5016482004333009100
2017-11-102614.502659.502596.502652.0028702007558503200
2017-11-092672.002686.002595.002622.00385170010186303650
2017-11-082681.502689.002660.502685.5025765006900118850
2017-11-072668.002709.502657.502704.5032967008860815750
2017-11-062635.002673.002634.502670.5022950006099986450
2017-11-022635.002640.002608.002632.0034595009079595400
2017-11-012600.002689.502583.002646.50761490020143398700
2017-10-312498.002603.502485.502600.00480970012273411550
2017-10-302505.002528.502503.502510.0036158009082066900
2017-10-272524.002532.502509.002525.5013244003344705750
2017-10-262506.002517.002499.002505.0011001002755625650
2017-10-252544.502544.502498.002506.0015049003783463500
2017-10-242530.002543.002522.002541.5010871002756739150
2017-10-232535.002543.502527.002532.0012163003082353350
2017-10-202522.002527.002506.502515.5014090003542697500
2017-10-192527.002534.002510.502520.0011019002776021900
2017-10-182525.002530.002505.502521.0017423004387419400
2017-10-172500.002528.502496.002526.0017367004377927750
2017-10-162468.002496.002467.002492.0015800003931415300
2017-10-132421.002476.502421.002463.5037446009177714100
2017-10-122499.002501.002468.002471.0023471005820312750
2017-10-112495.502507.502482.502505.5016464004116538650
2017-10-102478.002510.002473.002509.5025544006390132950
2017-10-062514.502517.002500.002500.0019906004983886450
2017-10-052500.002515.002498.502504.5013977003504696100
2017-10-042533.002542.002492.502498.5019121004798462800
2017-10-032531.002548.002527.502543.0012883003272935200
2017-10-022537.502541.002520.002523.0012118003060203050
2017-09-292496.002547.502490.002538.0026282006653128000
2017-09-282537.502538.002497.002518.5028510007174137300
2017-09-272553.002562.502526.502533.5022567005732913700
2017-09-262576.502589.502557.502579.0027079006978480750
2017-09-252588.502594.002558.502588.5026246006764869400
2017-09-222554.002571.502542.002565.5023928006117080850
2017-09-212565.002580.502546.502548.5016278004167604850
2017-09-202591.502594.502551.502553.5025609006571779500
2017-09-192598.502611.502572.002610.00444720011545595150
2017-09-152557.502596.502551.002586.0031829008224981150
2017-09-142564.502574.502548.502563.5027513007051698800
2017-09-132580.502591.002555.002585.5024266006251837150
2017-09-122579.502592.002563.002582.5021732005606752650
2017-09-112568.002576.502555.502565.0017870004585359800
2017-09-082550.002557.002507.002522.5034498008743864750
2017-09-072543.502554.502524.502531.5021948005564570400
2017-09-062519.502545.002511.502536.0030174007633175150
2017-09-052550.002563.002526.502542.5026994006861223250
2017-09-042550.502581.502538.002557.0031735008132295950
2017-09-012590.002606.002545.002588.50788270020371298000
2017-08-312481.502800.502478.502599.00851470021967865600
2017-08-302471.002483.002452.002469.0036878009101389450
2017-08-292372.502396.502363.502395.0022297005325276600
2017-08-282368.002375.502356.502373.0023018005452971700
2017-08-252388.002388.002352.502358.5023486005558848600
2017-08-242290.502307.502284.502303.5016503003795332500
2017-08-232301.502313.002285.502291.0015584003572950900
2017-08-222296.002305.002288.002290.5012117002778801050
2017-08-212324.502327.502293.002294.0017229003967278900
2017-08-182339.502344.502318.502338.0021226004951817500
2017-08-172350.002362.502344.502356.0015697003697489500
2017-08-162320.502361.502317.002354.5020695004865538750
2017-08-152316.002332.502290.502319.5021932005081690350
2017-08-142323.002338.502305.502309.0028067006494745050
2017-08-102331.002338.502313.002326.5019586004551048150
2017-08-092344.502351.002318.002329.0020902004872151700
2017-08-082360.002361.002335.502339.5027523006446462500
2017-08-072376.002382.002372.502378.0012242002911772200
2017-08-042379.502385.502362.002364.0017202004071439800
2017-08-032384.502387.502376.002383.0016701003978259700
2017-08-022403.502411.502377.002384.5022055005270000150
2017-08-012400.002416.002397.002406.0020454004919548550
2017-07-312407.002455.002391.002408.0027251006579097550
2017-07-282431.002446.002424.502425.0015141003682809700
2017-07-272441.002458.502433.002436.5014565003562156950
2017-07-262443.002454.002434.502450.0011640002849301200
2017-07-252471.502473.502451.502453.5012051002962567750
2017-07-242467.502468.502451.502454.0016033003940662500
2017-07-212490.002502.002481.002492.5011859002955529650
2017-07-202487.502517.502477.002507.5015584003899027200
2017-07-192493.002502.502489.002494.5010551002631441300
2017-07-182518.502523.002486.002497.0011901002975360250
2017-07-142512.002537.502503.002523.0017093004312233100
2017-07-132522.502528.002499.002502.5010803002707555550
2017-07-122540.002541.002504.502511.0010566002656793750
2017-07-112525.502530.002504.002528.0015111003807538300
2017-07-102543.502549.002510.002512.0012806003224721250
2017-07-072522.502539.002515.002525.5016791004242860150
2017-07-062529.502543.002518.502522.5018491004671271750
2017-07-052578.502580.002534.502544.5017351004429221950
2017-07-042596.502609.502542.002556.5024841006373801450
2017-07-032548.002627.502493.502610.00624850016099414650
2017-06-302600.002649.002598.002647.0028959007622713200
2017-06-292608.002640.002607.002615.5028370007433517850
2017-06-282544.002552.502533.502541.0016781004265450350
2017-06-272550.002556.002536.502548.0016114004101631200
2017-06-262535.002553.002531.502550.0010341002631925700
2017-06-232534.002544.502511.502541.0015193003847992750
2017-06-222510.502525.002506.002516.5016684004198936700
2017-06-212494.002508.502483.502505.0019209004802000600
2017-06-202492.502502.002486.502493.0016766004183397250
2017-06-192461.502489.002461.502487.5015352003810714450
2017-06-162442.002459.502431.002456.5024428005986208700
2017-06-152405.002441.502405.002436.5019056004632081500
2017-06-142401.002423.002398.002408.0015912003835490200
2017-06-132404.002432.002402.502410.5019011004585672150
2017-06-122409.002420.002398.002399.0022278005358294900
2017-06-092428.002449.002412.002420.0030296007348751900
2017-06-082432.002435.002415.502418.5022714005503765750
2017-06-072435.502459.002426.002428.0023588005742381750
2017-06-062457.002478.502437.002437.5020005004905620800
2017-06-052459.502475.002446.502466.5011010002712488850
2017-06-022440.002471.502428.502463.0016214003988760450
2017-06-012447.002473.002439.502444.5022933005619899500
2017-05-312422.502439.502415.502428.50533140012948147200
2017-05-302431.502437.002413.002436.0015599003788527300
2017-05-292420.002436.502407.002422.5012987003148114950
2017-05-262446.502450.502432.502433.5015545003789405500
2017-05-252446.002453.002427.502437.0013556003303024250
2017-05-242460.002461.002429.502438.0016923004128896100
2017-05-232448.002452.002437.502443.5013864003387743500
2017-05-222455.002458.502435.002447.0014469003539082250
2017-05-192455.502472.002448.002462.0019807004871928450
2017-05-182457.502499.002441.502457.0019547004806814450
2017-05-172451.002464.002440.002458.0023646005797208500
2017-05-162465.002482.502442.502451.5039108009621593600
2017-05-152511.002534.002491.502495.5026394006609594600
2017-05-122547.502575.502512.502524.5026931006829618600
2017-05-112574.002577.002535.002541.0022087005630208550
2017-05-102584.002597.002579.002595.5019133004953449950
2017-05-092560.002585.002556.502584.0017255004448344950
2017-05-082530.002573.502526.502562.5025891006622041650
2017-05-022483.502495.002474.502489.0020466005090128450
2017-05-012473.002484.002439.002483.5020438005037839000
2017-04-282470.502477.502461.502473.0015878003923829900
2017-04-272455.502466.002451.502454.0016076003949817200
2017-04-262446.002464.002430.002451.5018212004458892400
2017-04-252449.002453.502436.502446.5015484003786352000
2017-04-242454.002468.002430.502443.0017909004381400700
2017-04-212423.002437.002413.502428.5014855003602782650
2017-04-202406.002411.002391.502399.5019329004640235150
2017-04-192385.002438.502382.002409.5016657004025008250
2017-04-182417.502425.502404.002408.0015271003685690500
2017-04-172376.502416.002375.002411.509933002389900100
2017-04-142436.502443.502385.502393.0015128003651799000
2017-04-132402.502427.002400.002418.5016724004040870250
2017-04-122441.502451.002419.002424.0018914004593587500
2017-04-112441.502468.502440.002463.5010098002484463850
2017-04-102492.502499.002456.002459.5011685002884870200
2017-04-072481.002489.002450.502469.0014816003663771000
2017-04-062480.502501.002446.002450.0019006004677656050
2017-04-052486.502508.002478.002490.0012929003223291900
2017-04-042487.502501.002463.502482.5021411005315130150
2017-04-032526.502543.502490.502492.0024080006034317500
2017-03-312553.002565.002507.002507.0017762004486228550
2017-03-302560.002563.002533.002535.0010563002688543900
2017-03-292570.502579.002545.502554.5011329002896078550
2017-03-282591.502601.502570.502593.5017381004498189600
2017-03-272572.002584.002546.502552.5012724003252641750
2017-03-242557.502587.002548.002582.5014834003819588550
2017-03-232559.502569.002540.002564.0012274003141113550
2017-03-222563.002581.002553.502555.5016547004244607350
2017-03-212570.002611.002570.002602.5015650004065417550
2017-03-172626.002626.502608.002608.5018901004936011350
2017-03-162645.002661.502636.502647.0013929003691394300
2017-03-152645.002655.002630.502653.0012217003232593700
2017-03-142653.002657.502638.002652.0011758003115881000
2017-03-132630.002657.002630.002652.509963002639700950
2017-03-102659.002670.002641.502643.5025368006733887550
2017-03-092639.002641.502612.502621.008657002269747050
2017-03-082628.502637.002614.002620.5013320003494113350
2017-03-072650.002654.002630.502634.5018010004753640350
2017-03-062648.002660.002642.002656.0012921003427237050
2017-03-032649.002665.002631.002648.0018326004847744750
2017-03-022612.502645.002604.502635.0019472005129468800
2017-03-012575.002594.502559.502590.0017915004624740800
2017-02-282588.502599.502560.502560.5018135004669470600
2017-02-272585.002599.502558.502575.5014084003627578750
2017-02-242602.502616.002590.502604.5012686003303952950
2017-02-232582.502602.002573.002598.0014633003789970650
2017-02-222582.002582.502563.002572.5016654004283514250
2017-02-212563.002595.002560.502588.5012083003124559000
2017-02-202547.002574.502542.502563.5012576003223661050
2017-02-172567.002587.502555.502570.0020989005394947500
2017-02-162590.002594.002575.002583.0017995004649438550
2017-02-152610.002615.502588.002595.0021360005545556950
2017-02-142614.002617.502581.002582.0017286004488080550
2017-02-132620.002627.502607.502614.5016481004312360700
2017-02-102600.002608.002588.502604.0026519006895718550
2017-02-092566.002567.502550.502566.0017978004605686150
2017-02-082570.002580.002565.502578.5013294003421575200
2017-02-072557.502576.502552.502564.5027094006946527500
2017-02-062549.002571.502537.502558.0022172005666772400
2017-02-032564.502575.502535.002562.5025614006555925500
2017-02-022570.002585.002551.502559.0024573006304823900
2017-02-012493.002566.502471.502560.5032269008178073850
2017-01-312503.002544.502490.002524.5030975007803080650
2017-01-302503.002515.002491.502502.0015336003833798850
2017-01-272504.002513.002481.502503.5025391006344984150
2017-01-262495.002522.002480.002504.0025367006353144750
2017-01-252466.502475.002445.502467.0019179004718923450
2017-01-242429.002461.002429.002441.0021430005231335000
2017-01-232468.502484.502438.502463.5026793006594867150
2017-01-202479.002506.002461.002498.0023877005962901000
2017-01-192488.002494.502457.002465.0019872004907067350
2017-01-182457.002480.002445.002466.5019391004777689800
2017-01-172500.002501.002466.502466.5015831003920274250
2017-01-162508.002510.002460.002477.5018204004509644000
2017-01-132498.502514.502476.502514.0028698007180977600
2017-01-122469.002499.002451.002469.0025825006367450700
2017-01-112511.002511.002481.002498.0016924004225450050
2017-01-102489.002529.002485.502496.5035002008765560950
2017-01-062466.502492.002455.002486.0019258004778093800
2017-01-052450.002475.002439.502467.5020252004991687500
2017-01-042417.502446.502417.002439.5025927006316330400
2016-12-302370.002396.002366.002391.5013614003244715050
2016-12-292397.002397.002367.002371.5014543003454568350
2016-12-282380.502390.502372.002387.0014576003475445500
2016-12-272381.002405.002380.002380.0011043002636294550
2016-12-262374.502397.502371.002390.0011376002714801000
2016-12-222389.502403.002364.002374.0020483004867551150
2016-12-212409.002418.502384.002391.0022288005343959850
2016-12-202388.502420.502388.502408.5017134004129494600
2016-12-192400.002414.502397.002410.5016092003875540200
2016-12-162376.502398.002369.002389.0030141007191047750
2016-12-152389.002389.002361.502376.0029843007093085750
2016-12-142476.002480.002391.502402.00466160011252371300
2016-12-132430.002500.502430.002500.0025058006214898650
2016-12-122420.002430.002399.502416.0026146006307989200
2016-12-092380.002405.002368.002396.0037071008857795350
2016-12-082343.002394.002336.002390.00472870011252684750
2016-12-072357.502369.002351.002356.0018744004420579500
2016-12-062398.502404.002371.002374.0027473006540714250
2016-12-052419.002434.502396.002403.0023847005748149850
2016-12-022430.002431.502402.502412.0026842006479529450
2016-12-012399.502456.502397.002430.0037222009048344250
2016-11-302393.002398.502368.502382.00655070015607935750
2016-11-292389.002417.502385.002411.0030420007321125200
2016-11-282397.502406.502367.502385.0025549006098922500
2016-11-252412.002429.502396.002413.0028073006783722850
2016-11-242470.002470.502411.002412.0024125005857046050
2016-11-222446.502475.502445.002471.0015412003802855200
2016-11-212449.502473.502445.002468.5017710004364632200
2016-11-182410.002444.002409.502423.0020220004909460950
2016-11-172427.502449.502418.002421.5019055004628664050
2016-11-162391.002437.002386.002428.0021203005135018600
2016-11-152369.502386.502351.002385.5015919003779906450

   ※ 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