[4574 東証1部] 大幸薬品 日足 時系列データ

[4574 東証1部] 大幸薬品 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-202611.002664.002582.002654.00102100269169600
2017-11-172482.002624.002482.002600.00165800429549200
2017-11-162421.002485.002421.002472.004000098815000
2017-11-152412.002474.002412.002429.0057500140485700
2017-11-142413.002473.002412.002448.0064000156564500
2017-11-132474.002509.002429.002451.00103100252742200
2017-11-102527.002589.002491.002570.0091800233360100
2017-11-092585.002600.002527.002566.00122000313492400
2017-11-082493.002592.002468.002585.00115600294711100
2017-11-072481.002497.002453.002493.0043900108841900
2017-11-062471.002534.002441.002518.0070300176178000
2017-11-022370.002500.002334.002500.00177600434498000
2017-11-012340.002354.002326.002340.004170097697000
2017-10-312330.002347.002313.002344.002580060224500
2017-10-302348.002348.002316.002326.003600083731500
2017-10-272305.002340.002304.002332.002890067123500
2017-10-262323.002338.002316.002322.001860043223300
2017-10-252353.002364.002320.002321.003010070368100
2017-10-242356.002377.002348.002366.003030071651600
2017-10-232302.002375.002302.002372.0045000105880500
2017-10-202305.002311.002294.002301.0044100101518000
2017-10-192311.002331.002298.002301.003080071173700
2017-10-182313.002332.002297.002327.003990092383300
2017-10-172332.002340.002323.002328.001830042672800
2017-10-162317.002343.002302.002331.003050070948700
2017-10-132330.002330.002294.002317.003740086302800
2017-10-122300.002328.002295.002328.002220051427100
2017-10-112316.002316.002302.002312.001890043651500
2017-10-102285.002324.002285.002317.002410055671200
2017-10-062334.002334.002286.002306.0051200117774200
2017-10-052328.002355.002316.002334.003100072448600
2017-10-042350.002350.002328.002335.001380032238800
2017-10-032353.002370.002344.002345.001450034070700
2017-10-022361.002365.002335.002353.003390079708400
2017-09-292350.002350.002328.002344.002360055221600
2017-09-282360.002365.002336.002349.003630085095500
2017-09-272338.002370.002330.002345.002280053413700
2017-09-262310.002325.002290.002320.0044100101919400
2017-09-252257.002289.002257.002285.003330075925500
2017-09-222285.002313.002257.002257.0059100134507800
2017-09-212268.002295.002264.002283.003960090330600
2017-09-202287.002287.002251.002263.003930088938800
2017-09-192300.002300.002258.002276.003250073837400
2017-09-152257.002282.002251.002261.003180072078600
2017-09-142273.002280.002252.002257.002090047302300
2017-09-132297.002302.002272.002272.001730039554900
2017-09-122308.002308.002286.002289.002600059696200
2017-09-112287.002304.002258.002258.004180095010900
2017-09-082276.002296.002267.002283.003410077820500
2017-09-072317.002336.002297.002299.002960068389700
2017-09-062305.002323.002297.002312.0058400134894000
2017-09-052333.002342.002303.002328.0052700122490200
2017-09-042359.002359.002317.002332.0046200107926300
2017-09-012374.002377.002347.002361.002430057435600
2017-08-312369.002388.002348.002380.0048300114326700
2017-08-302394.002403.002363.002369.0046900111534600
2017-08-292389.002389.002369.002380.003120074212200
2017-08-282389.002411.002373.002385.003620086379200
2017-08-252386.002386.002363.002375.004180099342600
2017-08-242378.002405.002368.002371.0075100179262800
2017-08-232380.002390.002355.002378.0070800168391700
2017-08-222380.002387.002350.002371.0057400136068500
2017-08-212380.002410.002380.002388.0048600116363800
2017-08-182400.002406.002367.002378.0045600108640600
2017-08-172434.002458.002413.002420.0067500164017300
2017-08-162450.002459.002429.002432.0092200225271900
2017-08-152420.002476.002418.002455.00131800323414500
2017-08-142325.002422.002293.002402.00197600470647000
2017-08-102213.002260.002213.002242.0064100143871200
2017-08-092256.002256.002212.002226.0049700110644900
2017-08-082259.002265.002236.002250.0066600149815900
2017-08-072230.002263.002223.002258.0060800136575800
2017-08-042207.002222.002195.002220.002830062603100
2017-08-032206.002210.002187.002209.003310072819200
2017-08-022214.002219.002196.002215.004030089007400
2017-08-012226.002228.002190.002204.0060300132852100
2017-07-312200.002233.002200.002222.0048300107062600
2017-07-282221.002229.002208.002223.003930087151500
2017-07-272221.002239.002205.002222.003730083004900
2017-07-262243.002249.002215.002225.0048800108707300
2017-07-252255.002268.002238.002243.003900087837400
2017-07-242260.002263.002204.002263.00131700294635500
2017-07-212284.002284.002260.002268.003620082160700
2017-07-202284.002302.002270.002277.0052900120982300
2017-07-192300.002302.002275.002282.0065400149571200
2017-07-182328.002346.002292.002304.0062500144599900
2017-07-142335.002386.002326.002339.00156000366407200
2017-07-132309.002336.002295.002305.0099200229603100
2017-07-122286.002318.002264.002292.00193000442096500
2017-07-112360.002378.002276.002278.00254600587193000
2017-07-102420.002428.002370.002382.00203300487881300
2017-07-072318.002430.002318.002419.00409200981899000
2017-07-062345.002367.002286.002293.00237400551698400
2017-07-052300.002369.002280.002368.00190700447341600
2017-07-042250.002330.002248.002309.00222200510653900
2017-07-032218.002245.002162.002232.00131900291679500
2017-06-302167.002228.002162.002214.00236200520172200
2017-06-292110.002175.002110.002170.00154900333899600
2017-06-282080.002127.002065.002106.00179300377364700
2017-06-272020.002077.002013.002068.00169600349037600
2017-06-261987.002020.001985.002016.00156000313327500
2017-06-231985.001997.001962.001982.0099500197294100
2017-06-221970.001989.001958.001980.0068000134500700
2017-06-211934.001974.001923.001966.0057400112286200
2017-06-201946.001975.001945.001973.004990098004300
2017-06-191950.001987.001946.001946.0072600142524200
2017-06-161941.001953.001930.001950.003970077255900
2017-06-151933.001958.001918.001939.0062300121117900
2017-06-141915.001939.001905.001915.003370064871400
2017-06-131909.001918.001895.001912.001820034777200
2017-06-121888.001908.001881.001908.003030057578100
2017-06-091883.001887.001873.001882.002900054541500
2017-06-081859.001885.001858.001883.002970055698000
2017-06-071866.001868.001856.001859.002140039789200
2017-06-061880.001883.001852.001866.002710050671100
2017-06-051872.001884.001861.001878.001900035630300
2017-06-021856.001884.001849.001878.0067000125348100
2017-06-011879.001879.001845.001853.005350099368500
2017-05-311856.001885.001855.001865.0063000117920700
2017-05-301882.001889.001859.001863.003100057991300
2017-05-291896.001903.001879.001879.003370063774500
2017-05-261911.001919.001888.001896.003730070854500
2017-05-251938.001943.001916.001916.004230081324800
2017-05-241922.001950.001918.001950.0082900160478200
2017-05-231928.001939.001919.001922.002580049648700
2017-05-221950.001984.001916.001919.00167900328318000
2017-05-191875.001908.001867.001906.004590086863000
2017-05-181865.001887.001838.001875.003640068354300
2017-05-171873.001893.001873.001893.004130077841600
2017-05-161855.001872.001855.001869.002960055304400
2017-05-151829.001857.001808.001855.0075200138191300
2017-05-121878.001889.001869.001869.002600048748900
2017-05-111884.001895.001874.001875.004050076115700
2017-05-101879.001914.001879.001907.0053800102356300
2017-05-091881.001891.001872.001886.003110058519200
2017-05-081867.001890.001858.001876.003460065055100
2017-05-021871.001877.001864.001867.001960036653000
2017-05-011852.001870.001844.001864.002830052552000
2017-04-281836.001856.001830.001852.004520083507800
2017-04-271826.001844.001825.001836.001890034671900
2017-04-261837.001841.001822.001826.001530028026900
2017-04-251815.001825.001810.001819.002770050369600
2017-04-241816.001818.001805.001814.002760050054100
2017-04-211800.001810.001795.001803.002760049799900
2017-04-201802.001817.001796.001800.003920070703200
2017-04-191800.001814.001798.001808.004070073513800
2017-04-181800.001810.001791.001797.002950053112400
2017-04-171801.001813.001798.001800.002490044873600
2017-04-141806.001814.001796.001801.003880069932900
2017-04-131816.001818.001802.001810.003010054496800
2017-04-121830.001830.001815.001820.004390079899300
2017-04-111840.001847.001829.001834.003790069623400
2017-04-101850.001855.001818.001838.003740068915900
2017-04-071863.001876.001845.001849.0055800103317500
2017-04-061870.001890.001858.001859.0060200112369700
2017-04-051875.001885.001854.001874.002970055711000
2017-04-041894.001900.001878.001888.003680069355500
2017-04-031892.001900.001879.001888.003120058817400
2017-03-311898.001910.001893.001893.003910074265400
2017-03-301930.001930.001897.001898.003230061481500
2017-03-291904.001942.001904.001929.0094300181954200
2017-03-281910.001920.001908.001919.0067900130173400
2017-03-271904.001920.001889.001900.002980056718100
2017-03-241875.001907.001875.001903.004300081560900
2017-03-231869.001875.001862.001869.001560029127000
2017-03-221868.001880.001864.001864.0057800107982700
2017-03-211900.001900.001881.001886.002800052891200
2017-03-171898.001906.001880.001903.0085800162818000
2017-03-161895.001896.001884.001895.003860073019500
2017-03-151881.001897.001871.001894.004750089436100
2017-03-141897.001898.001878.001881.002080039232400
2017-03-131888.001897.001863.001897.005120096424800
2017-03-101873.001889.001851.001885.0058500109647500
2017-03-091860.001862.001847.001853.004070075411700
2017-03-081850.001861.001841.001860.004080075783100
2017-03-071857.001861.001853.001854.002490046206400
2017-03-061850.001879.001848.001867.005250097890000
2017-03-031885.001885.001867.001869.003300061907100
2017-03-021900.001900.001880.001885.0068400129079300
2017-03-011875.001899.001865.001897.004880091926700
2017-02-281885.001888.001877.001880.0057400108031100
2017-02-271880.001890.001873.001884.004400082888300
2017-02-241880.001891.001867.001884.004890092065500
2017-02-231861.001880.001855.001880.004790089687200
2017-02-221849.001875.001843.001871.0099500185483800
2017-02-211800.001839.001800.001838.0072500132197400
2017-02-201767.001800.001759.001797.0072300129027200
2017-02-171771.001780.001757.001766.003500061750100
2017-02-161774.001780.001755.001767.003620063898600
2017-02-151761.001788.001755.001783.005270093454500
2017-02-141763.001774.001758.001759.005150090779500
2017-02-131763.001789.001746.001760.00129500228068600
2017-02-101812.001840.001805.001835.003520064276800
2017-02-091820.001825.001810.001812.001680030481600
2017-02-081827.001827.001809.001820.001910034705100
2017-02-071832.001832.001814.001825.003010054884400
2017-02-061819.001837.001817.001831.004090074768800
2017-02-031802.001813.001797.001803.001590028659700
2017-02-021804.001812.001790.001800.003630065311800
2017-02-011811.001813.001801.001804.001540027809600
2017-01-311801.001828.001790.001822.003690067006600
2017-01-301818.001818.001807.001815.002570046658300
2017-01-271818.001825.001809.001809.002530045930000
2017-01-261811.001819.001800.001814.003440062274100
2017-01-251816.001816.001797.001807.002070037393600
2017-01-241801.001816.001797.001806.003210058035500
2017-01-231809.001814.001800.001804.002680048418700
2017-01-201806.001819.001801.001810.002990054058800
2017-01-191825.001830.001815.001825.001640029910900
2017-01-181818.001824.001811.001819.002770050384500
2017-01-171828.001830.001813.001818.002910052999700
2017-01-161845.001846.001815.001831.003630066592400
2017-01-131827.001849.001805.001838.004920090023700
2017-01-121840.001858.001836.001836.004490082962800
2017-01-111854.001862.001830.001851.004210077774300
2017-01-101859.001874.001842.001856.003870071925700
2017-01-061860.001868.001845.001864.003380062803300
2017-01-051865.001866.001855.001865.004950092234200
2017-01-041850.001872.001844.001862.004090076215200
2016-12-301788.001856.001788.001853.00138900255056500
2016-12-291800.001820.001799.001817.0056300101958700
2016-12-281792.001818.001791.001806.0072500130869800
2016-12-271805.001805.001760.001784.0079300140956100
2016-12-261810.001811.001797.001799.003140056643600
2016-12-221799.001813.001789.001804.003990072034700
2016-12-211828.001829.001792.001801.003910070764300
2016-12-201815.001833.001809.001829.0072100131463400
2016-12-191802.001820.001802.001815.002580046805700
2016-12-161807.001819.001800.001808.005370097139200
2016-12-151800.001815.001798.001808.004620083439200
2016-12-141843.001849.001796.001811.0092600168015400
2016-12-131789.001834.001789.001833.004840088023500
2016-12-121777.001800.001770.001798.005140092036700
2016-12-091774.001774.001759.001772.004170073742900
2016-12-081778.001778.001751.001764.004460078496200
2016-12-071769.001781.001756.001778.005350094795300
2016-12-061753.001772.001752.001770.005260092647400
2016-12-051721.001758.001717.001753.0069500121072200
2016-12-021794.001794.001745.001764.00154300271917900
2016-12-011884.001885.001801.001805.00132900243176600
2016-11-301891.001891.001851.001879.00162500303742500
2016-11-291900.001920.001890.001891.00259900494489500
2016-11-281860.001863.001840.001858.00131500244104200
2016-11-251760.001848.001757.001838.00160300289599700
2016-11-241770.001770.001744.001750.004700082535800
2016-11-221704.001741.001703.001741.0058600100876300
2016-11-211668.001715.001668.001704.0077100130589000
2016-11-181659.001675.001652.001668.003240053965900
2016-11-171640.001657.001634.001657.002840046779700
2016-11-161642.001644.001634.001643.001480024275300

   ※ 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