[4578 東証1部] 大塚ホールディングス 日足 時系列データ

[4578 東証1部] 大塚ホールディングス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-164597.004597.004563.004569.009785004475171700
2017-10-134492.004596.004487.004574.0018251008289809500
2017-10-124583.004585.004530.004533.009040004112493600
2017-10-114529.004599.004514.004573.0010785004925364600
2017-10-104507.004530.004496.004520.008524003848639200
2017-10-064520.004526.004492.004506.008409003788746300
2017-10-054561.004573.004507.004515.009918004488250100
2017-10-044539.004572.004534.004554.009789004458092500
2017-10-034504.004537.004491.004518.009362004226483800
2017-10-024483.004512.004473.004487.009651004335387900
2017-09-294432.004472.004421.004471.0015000006686621900
2017-09-284475.004481.004425.004459.0013216005889273300
2017-09-274509.004521.004462.004475.006722003010630300
2017-09-264507.004523.004493.004511.0010003004512343800
2017-09-254559.004565.004486.004498.0013229005961344200
2017-09-224488.004544.004446.004529.0019361008720739600
2017-09-214400.004484.004400.004458.0013428005989423100
2017-09-204388.004389.004347.004371.0012823005604225400
2017-09-194375.004399.004363.004378.0011626005090942300
2017-09-154375.004377.004339.004353.0015275006653842300
2017-09-144388.004397.004366.004374.009398004117888300
2017-09-134327.004365.004321.004350.0010217004445328700
2017-09-124424.004424.004330.004336.0011554005035353600
2017-09-114396.004413.004366.004376.009332004094453500
2017-09-084349.004367.004318.004326.0018856008191052400
2017-09-074330.004363.004330.004358.0010516004575269100
2017-09-064308.004338.004290.004325.0012582005429904300
2017-09-054380.004394.004309.004317.0011146004830910600
2017-09-044398.004409.004365.004369.008364003659822300
2017-09-014475.004483.004402.004415.007152003164983000
2017-08-314405.004465.004387.004429.009934004395020500
2017-08-304410.004440.004403.004405.007788003437461000
2017-08-294405.004418.004380.004400.008686003819798200
2017-08-284425.004466.004423.004441.0011131004949069000
2017-08-254434.004442.004413.004414.006826003020129200
2017-08-244448.004450.004411.004414.008755003875265900
2017-08-234478.004499.004447.004457.0010461004671767500
2017-08-224457.004473.004444.004452.007606003387678100
2017-08-214535.004543.004471.004477.007571003397668900
2017-08-184499.004545.004484.004534.0010095004563719600
2017-08-174549.004552.004522.004537.009145004149511600
2017-08-164520.004555.004458.004543.0012817005809418400
2017-08-154545.004579.004523.004531.0014250006472931600
2017-08-144583.004590.004523.004529.0014578006622962200
2017-08-104702.004707.004633.004651.0016122007515710400
2017-08-094800.004809.004702.004724.0016822007963554800
2017-08-084825.004833.004646.004704.00245950011603608200
2017-08-074896.004896.004830.004834.006414003108578800
2017-08-044865.004867.004805.004808.008328004018903100
2017-08-034900.004906.004869.004879.008696004246203300
2017-08-024898.004928.004868.004910.0011963005867341200
2017-08-014815.004872.004812.004849.007307003543177500
2017-07-314865.004870.004819.004860.0015015007286156000
2017-07-284780.004861.004780.004861.00478890023213344600
2017-07-274795.004866.004779.004806.00208450010063178700
2017-07-264751.004786.004746.004786.0016099007679603500
2017-07-254757.004758.004720.004747.0010271004869666900
2017-07-244735.004769.004718.004752.0011689005548577100
2017-07-214790.004801.004751.004762.0011042005266981900
2017-07-204718.004800.004718.004789.0011567005522362900
2017-07-194671.004731.004659.004704.0010541004957109800
2017-07-184780.004787.004671.004675.0015026007064320600
2017-07-144789.004820.004779.004791.0011696005610717700
2017-07-134815.004828.004786.004788.0011935005727686300
2017-07-124751.004806.004743.004800.0013510006468920800
2017-07-114730.004782.004725.004775.0010900005191843700
2017-07-104769.004770.004731.004745.0010893005172258400
2017-07-074747.004748.004718.004736.0014767006988945400
2017-07-064805.004812.004751.004773.0011222005361195400
2017-07-054805.004813.004750.004782.0010029004788804100
2017-07-044800.004822.004787.004809.008603004135234400
2017-07-034778.004807.004759.004792.009586004588943200
2017-06-304798.004805.004768.004790.0010279004920492700
2017-06-294838.004842.004807.004821.007742003734256200
2017-06-284841.004860.004808.004817.009778004719575700
2017-06-274904.004922.004879.004886.009545004673377100
2017-06-264908.004915.004877.004893.007003003427605300
2017-06-234899.004916.004874.004905.007918003881760200
2017-06-224890.004911.004869.004882.0010132004947941300
2017-06-214893.004904.004856.004890.0012049005883459200
2017-06-204910.004943.004892.004895.0010493005151323500
2017-06-194880.004935.004874.004898.0010668005227882400
2017-06-164856.004888.004851.004855.0018673009078644300
2017-06-154847.004887.004822.004844.009434004573814100
2017-06-144843.004871.004833.004837.0011125005398278500
2017-06-134855.004879.004846.004847.009547004636730800
2017-06-124868.004902.004864.004867.0010066004914206800
2017-06-094890.004925.004848.004861.00266800013007291000
2017-06-084956.004957.004923.004927.0010729005295018200
2017-06-074980.004988.004943.004954.0011834005873528800
2017-06-065019.005025.004973.004984.0012719006348530600
2017-06-055008.005086.004942.005058.0014238007167298100
2017-06-025043.005077.004995.005028.0017928009031927400
2017-06-015010.005069.005002.005057.0015815007981032700
2017-05-315017.005036.004987.004995.0018502009254932400
2017-05-305042.005067.005012.005030.007832003942062600
2017-05-295064.005070.005029.005035.008808004442543600
2017-05-265151.005154.005053.005054.008761004454916900
2017-05-255100.005158.005092.005139.009474004863722900
2017-05-245134.005138.005075.005093.009530004854073800
2017-05-235093.005128.005087.005115.006259003199436800
2017-05-225132.005139.005080.005087.008310004236224500
2017-05-195110.005126.005085.005097.009435004813582900
2017-05-185154.005187.005084.005128.009532004884913100
2017-05-175173.005207.005144.005192.0012011006224615700
2017-05-165256.005272.005200.005203.0013295006944829400
2017-05-155229.005286.005173.005265.0013312006998864600
2017-05-125179.005230.005129.005206.00201930010461193000
2017-05-115200.005203.005127.005160.0013410006925232300
2017-05-105143.005174.005111.005153.0012434006402223100
2017-05-095145.005200.005129.005157.0018625009613989400
2017-05-085000.005103.005000.005086.00313290015870043300
2017-05-025178.005237.005172.005237.009587005003810900
2017-05-015116.005140.005092.005122.007246003709024300
2017-04-285180.005203.005119.005127.0012804006585761100
2017-04-275158.005198.005151.005152.008584004433418400
2017-04-265150.005213.005142.005180.008976004643944700
2017-04-255169.005173.005121.005157.009949005123595700
2017-04-245155.005196.005132.005184.009390004856490000
2017-04-215052.005098.005042.005091.0012509006348186200
2017-04-205099.005099.005020.005023.0014434007283722500
2017-04-195099.005157.005092.005109.0012570006424477900
2017-04-185139.005150.005103.005124.007920004055199400
2017-04-175020.005150.005017.005148.009848005036302700
2017-04-145128.005134.005020.005037.0012899006563850200
2017-04-135079.005106.005046.005102.0012695006455094600
2017-04-125109.005111.005032.005105.0013484006859173300
2017-04-115100.005121.005071.005111.009548004869915500
2017-04-105144.005158.005081.005096.007446003803085500
2017-04-075154.005179.005089.005120.00196920010102565100
2017-04-065172.005182.005088.005113.00212620010901557500
2017-04-055098.005120.005060.005072.0011256005719257700
2017-04-045066.005154.005064.005098.0016144008247373200
2017-04-035080.005127.005053.005105.0012273006255352400
2017-03-315114.005130.005022.005022.0014455007306056900
2017-03-305151.005189.005104.005114.008975004608695100
2017-03-295200.005249.005182.005230.0010636005555035900
2017-03-285160.005197.005133.005177.0010543005448913000
2017-03-275089.005132.005072.005109.009703004955176400
2017-03-245082.005140.005054.005127.0010791005514345000
2017-03-235037.005087.005025.005075.0011209005673639800
2017-03-224843.005095.004838.005062.00237960011945028100
2017-03-215102.005152.005100.005113.0016753008580037400
2017-03-175204.005234.005170.005202.0015010007802745000
2017-03-165258.005280.005238.005246.0017160009016596600
2017-03-155260.005342.005254.005319.0010101005360298300
2017-03-145305.005340.005264.005294.0012285006504457800
2017-03-135266.005339.005257.005300.0012519006631032100
2017-03-105265.005393.005261.005319.00331730017608270400
2017-03-095104.005105.005050.005065.0011502005827035500
2017-03-085086.005090.005040.005069.0010612005376424400
2017-03-075090.005122.005084.005107.0011425005830727300
2017-03-065158.005158.005104.005119.008737004482087800
2017-03-035150.005178.005127.005162.0013481006943542700
2017-03-025221.005242.005180.005199.0014680007651293100
2017-03-015109.005190.005106.005174.0013019006723857900
2017-02-285148.005175.005102.005111.0014837007619675800
2017-02-275140.005170.005100.005141.0011866006095884500
2017-02-245175.005216.005149.005160.0010613005489557200
2017-02-235195.005214.005149.005184.0012534006489881900
2017-02-225190.005193.005138.005186.0011108005753755200
2017-02-215167.005175.005140.005174.009058004677265300
2017-02-205155.005174.005123.005155.0014157007293185400
2017-02-175235.005238.005166.005208.0016246008449061800
2017-02-165249.005280.005227.005266.0017520009199876600
2017-02-155375.005375.005233.005244.00242470012781989500
2017-02-145464.005470.005259.005297.00331900017798599700
2017-02-135480.005572.005470.005508.00190110010481458200
2017-02-105412.005485.005376.005479.00235930012850161600
2017-02-095282.005313.005260.005309.0018293009681671900
2017-02-085249.005297.005228.005283.009518005013051600
2017-02-075260.005269.005212.005243.0013341007000175700
2017-02-065265.005287.005242.005281.0011081005839073500
2017-02-035205.005261.005165.005240.0017536009171125700
2017-02-025238.005250.005194.005214.0017453009106007500
2017-02-015170.005246.005156.005236.0014582007605584900
2017-01-315223.005247.005188.005199.0015889008278545200
2017-01-305241.005265.005186.005265.0018195009522065100
2017-01-275310.005315.005218.005244.00234670012325532400
2017-01-265360.005372.005274.005306.00292610015522531300
2017-01-255255.005360.005248.005346.00464570024670115800
2017-01-245244.005294.005193.005250.0021166200110982629000
2017-01-235320.005331.005114.005159.0019821500103321573000
2017-01-205505.005507.005342.005395.00885510048005744700
2017-01-195600.005631.005503.005519.00532130029507814600
2017-01-185638.005675.005590.005601.00393390022111366000
2017-01-175680.005692.005626.005637.00302520017103421000
2017-01-165660.005771.005637.005723.00370610021208779600
2017-01-135642.005654.005594.005650.00357500020111596900
2017-01-125606.005668.005576.005661.00474050026690003300
2017-01-115601.005728.005590.005706.00544020030799362000
2017-01-105734.005895.005611.005668.001251880071634839100
2017-01-065101.005229.005084.005213.00199260010304792900
2017-01-055074.005129.005050.005109.0012024006143434500
2017-01-045116.005121.005028.005064.0017115008668565900
2016-12-305071.005095.005034.005093.0014476007337686000
2016-12-295033.005072.005010.005058.0014567007356057500
2016-12-285032.005053.004990.005031.0011157005604526400
2016-12-275100.005139.005072.005088.009908005052084800
2016-12-265051.005095.005033.005080.008826004475778900
2016-12-224983.005041.004980.005028.0010236005132986100
2016-12-215046.005046.004966.004984.0013007006503564800
2016-12-204974.005079.004974.005065.0015089007618843700
2016-12-194915.005023.004912.005008.0015396007678487900
2016-12-164900.004913.004871.004900.0012065005906835400
2016-12-154836.004895.004821.004871.0010138004938625400
2016-12-144854.004920.004832.004851.0014149006890829800
2016-12-134649.004855.004645.004854.00270150012922906800
2016-12-124523.004622.004495.004615.0018349008410127600
2016-12-094425.004507.004420.004466.0021637009647928500
2016-12-084513.004519.004428.004455.00250280011176167800
2016-12-074517.004543.004475.004534.0014766006672712800
2016-12-064527.004529.004487.004490.009504004273992900
2016-12-054515.004533.004466.004479.0010079004522035500
2016-12-024598.004598.004491.004518.0017012007715087500
2016-12-014627.004643.004551.004574.0018824008648096700
2016-11-304684.004692.004628.004647.0018510008607106600
2016-11-294659.004709.004654.004677.008533003999885200
2016-11-284640.004670.004630.004661.0010313004799320800
2016-11-254674.004692.004645.004661.0011832005520996800
2016-11-244778.004778.004665.004674.008203003852189600
2016-11-224716.004757.004695.004745.007034003331987200
2016-11-214698.004763.004680.004737.008730004133809700
2016-11-184759.004773.004677.004697.0014572006858665400
2016-11-174775.004828.004750.004807.009066004348378500
2016-11-164800.004810.004750.004790.0014334006859919400
2016-11-154792.004806.004757.004804.0012971006208188400
2016-11-144799.004836.004735.004792.0014635007014257900
2016-11-114709.004820.004655.004784.0018399008738999300
2016-11-104646.004708.004585.004706.0014852006931259300
2016-11-094550.004610.004405.004446.0013334005976115900
2016-11-084504.004525.004493.004498.007967003588179500
2016-11-074560.004572.004493.004542.009064004108366800
2016-11-044566.004577.004450.004483.0011860005330456200
2016-11-024600.004612.004544.004578.007669003512135500
2016-11-014571.004625.004560.004606.007602003497056000
2016-10-314565.004605.004545.004597.0011733005377648900
2016-10-284627.004635.004586.004606.0010832004986002000
2016-10-274590.004615.004582.004608.006966003204741800
2016-10-264558.004610.004551.004609.009647004428545100
2016-10-254528.004557.004513.004549.009143004153140100
2016-10-244499.004546.004496.004534.007798003531554600
2016-10-214568.004586.004505.004505.0011072005017731000
2016-10-204641.004656.004560.004583.0013652006262199600
2016-10-194681.004713.004658.004674.0010446004889723800
2016-10-184625.004706.004625.004682.0011476005363790000
2016-10-174603.004650.004597.004623.0010240004728427300
2016-10-144633.004680.004603.004625.0012039005580265500
2016-10-134591.004617.004569.004614.009800004507232000
2016-10-124583.004638.004568.004573.0012449005717990100

   ※ 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