[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 
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
2016-04-141405.001443.001398.001439.0079900114227600
2016-04-131381.001397.001373.001391.003020041863600
2016-04-121358.001396.001358.001381.002890039732100
2016-04-111359.001389.001345.001375.002100028631000
2016-04-081323.001384.001323.001365.005880079852900
2016-04-071345.001369.001343.001353.003220043655700
2016-04-061335.001369.001331.001354.003950053163700
2016-04-051352.001359.001335.001342.005220070289400
2016-04-041341.001382.001332.001361.0073800100596700
2016-04-011425.001425.001328.001330.0099500135407800
2016-03-311430.001450.001406.001443.0085700121990300
2016-03-301423.001425.001403.001415.004790067639500
2016-03-291425.001427.001404.001414.002810039805100
2016-03-281399.001430.001399.001429.006130087090500
2016-03-251402.001402.001373.001384.004640064310500
2016-03-241398.001410.001390.001403.002620036706500
2016-03-231413.001426.001392.001401.003240045468200
2016-03-221400.001423.001394.001412.005040070881500
2016-03-181383.001396.001368.001392.004390060628800
2016-03-171398.001410.001381.001386.004930068672700
2016-03-161405.001411.001387.001397.006590092110800
2016-03-151439.001440.001400.001412.006160087405900
2016-03-141438.001462.001427.001441.005800083766900
2016-03-111408.001432.001393.001417.0076200107690100
2016-03-101405.001438.001405.001426.005240074689200
2016-03-091392.001406.001371.001392.00107300149134400
2016-03-081412.001427.001383.001409.0077300109097400
2016-03-071430.001434.001406.001417.003880055002200
2016-03-041394.001429.001386.001419.005270074357000
2016-03-031378.001424.001378.001408.004680065732000
2016-03-021400.001410.001380.001399.0085300119140600
2016-03-011400.001421.001332.001343.00143700195018000
2016-02-291374.001455.001356.001427.00225600315972500
2016-02-261340.001364.001328.001333.005650076094500
2016-02-251305.001346.001302.001328.0089800118392700
2016-02-241301.001337.001297.001317.007130093778200
2016-02-231315.001350.001315.001329.005090067616400
2016-02-221303.001350.001299.001345.006050080550400
2016-02-191320.001338.001300.001312.005110067190000
2016-02-181302.001345.001300.001332.007400098297200
2016-02-171318.001332.001239.001279.00140300179368900
2016-02-161261.001343.001261.001330.00172300225940900
2016-02-151021.001276.001012.001261.00332300389854200
2016-02-121150.001186.001111.001111.00161300184892900
2016-02-101258.001278.001206.001219.00111900138269900
2016-02-091282.001296.001252.001258.0095700121314900
2016-02-081272.001352.001272.001333.00123100163911000
2016-02-051265.001281.001251.001278.00153900195032400
2016-02-041390.001400.001284.001302.00275600364829100
2016-02-031404.001410.001367.001379.00162300224379000
2016-02-021427.001475.001412.001426.00285600410914700
2016-02-011469.001476.001402.001402.00246900351185900
2016-01-291387.001450.001355.001450.00245100338950200
2016-01-281400.001426.001391.001401.0082200115827800
2016-01-271413.001418.001394.001410.0096900136335700
2016-01-261432.001432.001380.001381.00117900164835200
2016-01-251439.001488.001414.001432.00116800167475600
2016-01-221421.001435.001388.001435.00110900156122400
2016-01-211438.001457.001361.001361.00147000207523100
2016-01-201530.001542.001462.001468.006090091077000
2016-01-191535.001558.001520.001529.006070093131000
2016-01-181549.001563.001527.001549.005940091720300
2016-01-151622.001623.001580.001584.0087300139196300
2016-01-141630.001637.001566.001623.0098300157591100
2016-01-131620.001660.001620.001651.003930064548100
2016-01-121668.001675.001635.001635.005200085813200
2016-01-081650.001685.001641.001669.0065300108512500
2016-01-071675.001683.001658.001664.004600076749400
2016-01-061713.001727.001675.001679.0080300135381000
2016-01-051730.001734.001703.001712.0061900106554600
2016-01-041790.001795.001740.001752.0075100132465700
2015-12-301771.001829.001734.001829.00122300217404500
2015-12-291730.001745.001715.001731.003660063366100
2015-12-281674.001733.001672.001730.0060100102732600
2015-12-251655.001669.001648.001651.00105300174049300
2015-12-241699.001703.001665.001668.0082300138323100
2015-12-221727.001727.001696.001698.005130087463300
2015-12-211705.001715.001691.001703.0069600118544000
2015-12-181701.001735.001701.001705.0090200154406700
2015-12-171750.001754.001721.001722.0092400160098700
2015-12-161726.001741.001716.001733.005150089065800
2015-12-151715.001743.001710.001725.0058200100702700
2015-12-141706.001720.001700.001717.0075800129613700
2015-12-111717.001745.001717.001725.0067000115504000
2015-12-101744.001744.001715.001723.00127200219362600
2015-12-091785.001790.001754.001755.0097500172033400
2015-12-081787.001818.001784.001784.00120500215826600
2015-12-071850.001850.001807.001809.0099100180408500
2015-12-041845.001848.001818.001824.00126100230511600
2015-12-031868.001882.001857.001863.0093700174903800

   ※ 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