[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 
2017-02-242602.502616.002590.502604.5012686003303952950
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
2016-11-142367.002385.002342.502366.5015456003662480750
2016-11-112399.502405.002350.502356.0025452006042754200
2016-11-102349.002371.502307.002368.0032161007552367950
2016-11-092307.002321.502191.502217.0030918006903915400
2016-11-082306.002311.502281.002284.5015115003461490200
2016-11-072333.002337.002304.502307.5020247004677056650
2016-11-042355.002364.002301.002307.0030699007113153300
2016-11-022453.002457.502386.002397.5036616008834962800
2016-11-012534.502538.502478.502483.5028753007157945750
2016-10-312481.502532.502476.002526.0037311009372827700
2016-10-282455.002529.502450.002519.00804390020157111900
2016-10-272414.002431.502396.502430.0027772006719261750
2016-10-262381.502426.002380.002425.0026788006463729300
2016-10-252391.002394.502374.502378.0017267004109517100
2016-10-242364.502414.502355.002381.5034280008161674650
2016-10-212398.502416.002390.502405.5031365007548648300
2016-10-202400.002429.502374.002380.50427950010247751600
2016-10-192441.002448.502401.002408.0040347009752238250
2016-10-182469.002493.002452.002467.0024630006083527000
2016-10-172436.502462.502426.002462.5020389004993444450
2016-10-142470.002485.502436.002441.5034988008576150850
2016-10-132457.502486.502445.002461.0030936007614897600
2016-10-122460.002481.502451.002457.5028652007047000900
2016-10-112450.002498.002450.002493.0026430006557358450
2016-10-072460.002477.002447.002454.5025168006189134100
2016-10-062468.002479.502449.502467.5016928004171508800
2016-10-052468.002476.502444.002459.5026817006588341450
2016-10-042435.502469.502435.002467.5032918008090350250
2016-10-032431.502442.502411.502435.5021429005212329200
2016-09-302396.002430.502380.502415.0022522005431419300
2016-09-292432.502436.002396.002427.5019543004738772300
2016-09-282415.002430.002392.002428.5018826004547238000
2016-09-272450.002474.002414.502473.5021399005256909350
2016-09-262445.502471.502444.002449.5018358004509465150
2016-09-232470.502472.002438.502470.5026095006432217300
2016-09-212450.002477.002403.502470.5032925008070163100
2016-09-202329.502420.002329.502416.5028834006892987150
2016-09-162349.502376.502342.002370.0026501006259766550
2016-09-152356.002356.502331.002344.0022517005276251750
2016-09-142373.502378.502355.502366.0016294003852770900
2016-09-132362.002393.002359.002379.5016318003881461050
2016-09-122373.502380.002343.002354.0022488005302032550
2016-09-092399.002417.002381.502397.5022806005468317800
2016-09-082401.002407.502361.002380.0031207007425728800
2016-09-072448.002450.002420.502427.5026213006362536750
2016-09-062441.002460.502429.002451.0012686003109716900
2016-09-052433.502454.002430.502440.0010959002675815250
2016-09-022408.502444.502407.002418.0012768003091393150
2016-09-012385.002419.502376.002416.0013882003336310700
2016-08-312390.002393.002366.502374.5016128003832196800
2016-08-302366.002378.502360.502371.5014301003390244350
2016-08-292452.502452.502371.502377.0022008005262795300
2016-08-262360.002368.002338.002352.5023361005499343200
2016-08-252390.502402.502365.002369.0024835005900629950
2016-08-242385.002394.502370.502387.5016536003935143800
2016-08-232374.502416.502370.002394.0017083004084492300
2016-08-222361.502384.002356.002375.0015062003574168850
2016-08-192361.002373.002335.502360.5021596005086781150
2016-08-182386.502387.002358.002361.0028476006737681200
2016-08-172402.002405.502383.502398.5020267004855761100
2016-08-162403.502421.502396.002405.5021424005164295200
2016-08-152423.002428.002400.002403.0018331004421713100
2016-08-122382.502423.502353.002423.0036748008781944500
2016-08-102389.502400.502356.002364.5018118004301669950
2016-08-092364.502392.502351.002390.0013017003096209650
2016-08-082379.002386.002340.502365.0017978004241971850
2016-08-052376.002400.002360.502376.5016839004003487450
2016-08-042402.502407.002363.002388.5020283004835070400
2016-08-032410.002427.002380.502384.0021329005115362450
2016-08-022442.502496.002440.002468.0019158004742288500
2016-08-012400.002467.002400.002455.0028199006884999100
2016-07-292470.002488.502410.002461.0021837005355838650
2016-07-282488.002507.002457.502465.5019134004731421250
2016-07-272548.002561.502499.002502.0019261004851911300
2016-07-262557.502566.002518.002530.5023829006037696150
2016-07-252611.002615.502570.502583.5013596003519853950
2016-07-222550.002600.502547.002599.0015898004106272650
2016-07-212639.502639.502578.502596.5019294005019080450
2016-07-202629.502630.502585.502619.0027609007212006550
2016-07-192646.502646.502606.002636.5025099006594406400
2016-07-152662.502662.502590.002608.0036315009487709050
2016-07-142675.002679.502649.002663.0032989008792080650
2016-07-132708.002719.502678.502684.5026204007069351450
2016-07-122677.002718.502672.502678.00393520010612650400
2016-07-112597.502652.002597.502638.0027582007262687150
2016-07-082577.502629.502541.502547.5033407008597078450
2016-07-072550.002578.002540.502559.0022227005688884500
2016-07-062511.002551.002503.002548.5027864007037602600
2016-07-052562.002569.502539.002569.5023274005955174100
2016-07-042550.002571.502544.002562.0022422005732702950
2016-07-012496.002571.502486.002565.5033242008465568500
2016-06-302527.002529.002473.502473.5033694008391425200
2016-06-292466.002526.002466.002518.5026127006542721550
2016-06-282418.002484.002406.002465.5031207007673385900
2016-06-272441.002498.502437.002486.5023069005706714800
2016-06-242559.002587.502339.002383.5037219009087283350
2016-06-232554.502563.002524.502557.5029878007610660000
2016-06-222572.502605.002545.502554.50500050012865103400
2016-06-212503.002589.502502.002576.00616220015762084300
2016-06-202387.502412.002377.002387.0018314004377109300
2016-06-172371.502386.502343.502351.0027638006514090900
2016-06-162390.002410.502316.002327.5020247004751984850
2016-06-152370.002421.502366.002405.0022935005511879900
2016-06-142407.002410.502332.002365.0032249007613704050
2016-06-132458.502472.502416.502417.5018025004388764050
2016-06-102505.502530.002484.002503.5033095008282514100
2016-06-092495.002508.502479.502488.5015884003959343850
2016-06-082501.002516.502480.502516.5015706003938335400
2016-06-072493.002515.002483.002499.0020005005006062350
2016-06-062450.002497.502445.502493.0016839004179865100
2016-06-032488.002516.502476.502497.0013697003414174050
2016-06-022499.002525.002487.002499.5024052006019675700
2016-06-012557.002560.002502.002508.0031131007847920600
2016-05-312564.002597.502560.002576.50541200013943819600
2016-05-302589.502617.502571.002614.0011914003099081750
2016-05-272596.002611.002576.502577.5015909004116074000
2016-05-262619.002622.002591.002598.0015465004032747500
2016-05-252622.002645.502590.502595.0017593004584290950
2016-05-242592.002598.002567.502585.0016503004265704700
2016-05-232590.002611.502571.002600.0017805004617690100
2016-05-202611.002623.502603.002609.5023393006109632050
2016-05-192655.002670.502624.002642.0015215004019363950
2016-05-182620.002666.502604.502632.5024331006409963100
2016-05-172575.002632.502551.002621.5025316006605685350
2016-05-162557.002587.002534.502547.0016020004103454700
2016-05-132585.002585.002517.002549.0036174009234664750
2016-05-122703.002722.502504.002561.50415900010849730450
2016-05-112729.002750.002696.002725.0030288008255460000
2016-05-102645.002743.002643.502739.00394810010709698800
2016-05-092600.002650.002594.002640.0023697006239377600
2016-05-062563.002625.502548.502586.5029905007714784750
2016-05-022478.502549.002478.002538.5035511008948895850
2016-04-282683.002694.502532.502601.0034250008998558650
2016-04-272678.002708.502644.002659.0029720007926458800
2016-04-262650.502678.502638.002673.5018741004986356800
2016-04-252680.002695.002658.002669.0030330008112449950
2016-04-222658.002668.502633.002666.5026932007137606250
2016-04-212670.002685.502647.002673.0030189008056098450
2016-04-202620.002656.502596.502634.5027685007298406450
2016-04-192618.002639.002597.002614.5023996006274198650
2016-04-182532.502582.502532.502564.5022358005737688800
2016-04-152588.502634.502585.002625.0031547008264026950
2016-04-142578.002618.502563.002618.5034276008910612350
2016-04-132522.502552.002512.502543.0025718006522466400
2016-04-122535.502554.002495.002512.5031779008017241150
2016-04-112523.002538.502487.002534.0025980006536178300
2016-04-082496.002549.002472.002523.5033052008290926700
2016-04-072410.002518.502402.502514.5024593006118734350
2016-04-062439.002463.502415.502435.5032684007968340500
2016-04-052524.002559.502455.002465.5030060007507815300
2016-04-042430.002511.002398.002485.5035389008767399650
2016-04-012480.002500.002377.502390.50439190010587888750
2016-03-312544.502573.502498.502502.5032398008199067700
2016-03-302547.502568.502517.002527.0023223005906932650
2016-03-292519.502532.502503.502521.5019474004904434950
2016-03-282558.502582.502539.002566.5031337008026753050
2016-03-252560.002564.002515.002531.5024071006095654600
2016-03-242587.002593.502558.002565.0023991006180035950
2016-03-232574.502608.002552.002558.0022848005876288350
2016-03-222575.002623.502562.002608.5037224009655053600
2016-03-182525.002566.502486.002518.50484020012206230850
2016-03-172500.002542.002496.002533.0035050008849424400
2016-03-162489.002527.002480.002489.5030692007664556750
2016-03-152511.502519.002488.502505.0017286004325271050
2016-03-142501.002522.002478.002505.5017946004490008500
2016-03-112461.502483.002433.002470.50523150012878991950
2016-03-102454.002472.502435.502461.5018278004491458250
2016-03-092442.002477.002415.502433.0023564005737003600
2016-03-082471.502477.502410.002454.5023926005856180850
2016-03-072473.502498.502457.002490.5016932004203752150
2016-03-042538.502544.502465.502503.0025617006398412800
2016-03-032499.502553.002480.002544.0023059005835864250
2016-03-022472.502539.502467.002525.5038550009676780200
2016-03-012358.002425.002356.002424.0036632008815351400
2016-02-292373.002390.502353.502356.0033690007971080300
2016-02-262349.502391.002344.502357.5025333005989077400
2016-02-252263.502340.502263.502328.5026270006073512400
2016-02-242241.002255.002214.502246.0027279006106424500
2016-02-232317.502341.002252.502262.0024784005652216750
2016-02-222215.002276.002202.502259.0028473006406607300
2016-02-192232.502269.502210.502229.5030858006895021700

   ※ 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