[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 
2017-04-211800.001810.001795.001803.002760049799900
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
2016-11-151630.001641.001623.001638.001390022723800
2016-11-141625.001645.001618.001624.003580058337200
2016-11-111608.001618.001600.001611.001550024936300
2016-11-101580.001613.001577.001607.003020048414000
2016-11-091601.001615.001530.001540.004060063404400
2016-11-081616.001616.001600.001601.001020016357800
2016-11-071598.001622.001590.001615.001870030138500
2016-11-041591.001591.001565.001576.003100048858700
2016-11-021594.001613.001594.001598.001430022892100
2016-11-011625.001625.001607.001615.001370022106800
2016-10-311614.001630.001591.001625.002070033423900
2016-10-281620.001620.001610.001616.002150034745800
2016-10-271615.001619.001604.001612.001600025789200
2016-10-261610.001618.001610.001615.001110017921200
2016-10-251613.001623.001610.001611.001630026315500
2016-10-241610.001619.001610.001616.00680010972000
2016-10-211610.001619.001605.001608.001020016433700
2016-10-201600.001614.001600.001613.00720011598100
2016-10-191600.001606.001594.001602.00760012172600
2016-10-181602.001611.001591.001605.001500024009600
2016-10-171600.001619.001596.001601.001450023217300
2016-10-141600.001615.001597.001602.001180018896400
2016-10-131604.001610.001588.001600.00700011189100
2016-10-121580.001600.001580.001597.00800012743500
2016-10-111606.001617.001590.001595.001100017601600
2016-10-071611.001615.001605.001609.00840013509400
2016-10-061612.001624.001611.001617.0061009862100
2016-10-051630.001630.001600.001619.001720027894000
2016-10-041613.001619.001601.001614.001020016415700
2016-10-031626.001633.001618.001619.0050008117400
2016-09-301609.001647.001605.001627.001790029063600
2016-09-291640.001644.001623.001638.001280020903900
2016-09-281625.001629.001600.001628.001350021853800
2016-09-271609.001629.001570.001629.003540057322400
2016-09-261591.001611.001591.001609.001930030910900
2016-09-231577.001592.001563.001591.001360021569400
2016-09-211549.001569.001544.001569.001380021530100
2016-09-201562.001568.001546.001557.00930014498500
2016-09-161584.001591.001565.001569.001760027821600
2016-09-151541.001576.001536.001569.001750027341300
2016-09-141553.001558.001538.001545.00900013923700
2016-09-131578.001578.001546.001553.001270019758300
2016-09-121548.001563.001539.001563.00900013973400
2016-09-091536.001570.001536.001550.001790027732300
2016-09-081554.001567.001543.001550.001090016901500
2016-09-071549.001575.001544.001554.001380021410000
2016-09-061555.001565.001547.001558.001060016513300
2016-09-051565.001575.001554.001560.00730011392600
2016-09-021573.001578.001555.001565.001300020348700
2016-09-011584.001590.001487.001575.002550039731500
2016-08-311539.001602.001531.001588.003320051840900
2016-08-301530.001570.001530.001542.0044006789800
2016-08-291572.001572.001540.001543.00940014536700
2016-08-261539.001544.001533.001539.001190018306400
2016-08-251548.001552.001540.001551.0053008202900
2016-08-241544.001559.001544.001548.00680010535900
2016-08-231553.001558.001537.001544.001410021759500
2016-08-221558.001575.001500.001553.003020046729900
2016-08-191569.001581.001526.001565.003480054064800
2016-08-181608.001608.001574.001585.001920030515400
2016-08-171613.001624.001602.001616.001800029035100
2016-08-161632.001638.001620.001629.001410022983600
2016-08-151623.001648.001622.001645.003650059923900
2016-08-121623.001645.001623.001642.001140018661400
2016-08-101605.001638.001603.001631.001400022705200
2016-08-091618.001624.001601.001617.001640026460400
2016-08-081644.001644.001617.001624.001300021143800
2016-08-051637.001639.001623.001627.001200019552500
2016-08-041646.001646.001621.001637.001540025133000
2016-08-031635.001642.001623.001633.001750028592800
2016-08-021648.001660.001630.001638.00990016265100
2016-08-011640.001663.001630.001656.001170019332600
2016-07-291640.001674.001611.001655.004710077599100
2016-07-281657.001657.001637.001637.00910014978000
2016-07-271640.001650.001640.001648.001700028010100
2016-07-261646.001646.001625.001632.001410023031800
2016-07-251647.001654.001636.001646.001580026019400
2016-07-221634.001638.001623.001628.001710027838500
2016-07-211640.001648.001631.001639.001650027075100
2016-07-201640.001647.001607.001631.002330038109600
2016-07-191608.001640.001608.001640.002410039234700
2016-07-151637.001637.001595.001608.003330053446400
2016-07-141619.001637.001616.001619.002130034579000
2016-07-131666.001679.001616.001619.005280086992800
2016-07-121640.001661.001629.001646.005570091761600
2016-07-111606.001639.001606.001626.0072100117350900
2016-07-081598.001604.001587.001591.003330053066500
2016-07-071599.001604.001588.001598.001930030813100
2016-07-061599.001600.001575.001600.003300052541200
2016-07-051593.001605.001583.001593.005400086055600
2016-07-041581.001595.001569.001593.003710058827300
2016-07-011590.001599.001581.001584.002150034142400
2016-06-301560.001588.001553.001581.0064900102195600
2016-06-291530.001539.001517.001536.004770073014100
2016-06-281511.001547.001489.001526.004590069901500
2016-06-271475.001514.001470.001511.006000089567300
2016-06-241514.001517.001444.001480.00109200161650700
2016-06-231519.001519.001502.001512.003260049289800
2016-06-221522.001525.001504.001515.005090077242900
2016-06-211506.001525.001494.001524.002910044210900
2016-06-201481.001527.001481.001523.003060046478900
2016-06-171488.001490.001471.001481.0096100142362500
2016-06-161520.001520.001483.001485.0096500144021200
2016-06-151500.001510.001486.001501.00104600156931500
2016-06-141527.001528.001494.001500.005720086083300
2016-06-131537.001560.001522.001525.00108700166614100
2016-06-101600.001600.001569.001579.004770075486500
2016-06-091589.001594.001578.001587.002330036938900
2016-06-081584.001598.001562.001592.004970078800600
2016-06-071637.001645.001545.001588.00188800302245500
2016-06-061550.001556.001525.001543.004520069711600
2016-06-031552.001570.001536.001550.005110079277200
2016-06-021544.001562.001535.001551.004740073454200
2016-06-011588.001605.001560.001567.006170097627500
2016-05-311543.001605.001534.001591.00124100195556500
2016-05-301512.001543.001506.001541.005410082697200
2016-05-271489.001514.001487.001510.002590038935100
2016-05-261499.001499.001470.001481.004020059437800
2016-05-251509.001509.001474.001477.004760070734200
2016-05-241496.001530.001481.001488.0084000127135900
2016-05-231475.001499.001471.001498.006320094038400
2016-05-201458.001490.001454.001477.004380064539800
2016-05-191482.001488.001456.001464.004060059568600
2016-05-181460.001500.001449.001480.005670083651000
2016-05-171412.001452.001412.001447.004580065907900
2016-05-161451.001465.001400.001414.00139000196549200
2016-05-131492.001506.001482.001496.003680055029100
2016-05-121494.001507.001484.001502.003130046815500
2016-05-111495.001527.001488.001508.004980075112100
2016-05-101468.001489.001454.001485.002110031135800
2016-05-091495.001498.001461.001468.002000029468600
2016-05-061447.001468.001440.001466.003650053032300
2016-05-021480.001482.001438.001446.006490094300200
2016-04-281505.001520.001482.001509.0088900133265700
2016-04-271486.001499.001471.001495.003460051506800
2016-04-261474.001489.001459.001486.005910087113100
2016-04-251510.001510.001488.001495.003270048959300
2016-04-221492.001514.001488.001508.004500067558700
2016-04-211474.001515.001458.001508.0086800129875000
2016-04-201469.001480.001460.001470.004740069729200
2016-04-191441.001468.001441.001468.003880056703200
2016-04-181418.001464.001414.001440.0074800107835700
2016-04-151420.001443.001409.001438.004670066743500

   ※ 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