[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 
2017-03-245082.005140.005054.005127.0010791005514345000
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
2016-10-114670.004695.004594.004626.0010558004888087900
2016-10-074555.004576.004524.004549.006460002939689800
2016-10-064581.004581.004541.004560.008832004026180000
2016-10-054574.004599.004539.004581.009305004261646100
2016-10-044597.004612.004548.004566.0012266005603808300
2016-10-034600.004638.004588.004600.009724004482295200
2016-09-304520.004628.004509.004589.0011954005476040200
2016-09-294653.004662.004582.004630.008068003729169500
2016-09-284600.004651.004575.004618.0012111005577340300
2016-09-274566.004678.004537.004678.0012627005846154000
2016-09-264569.004599.004544.004566.007682003512317300
2016-09-234580.004608.004511.004560.0020406009310349300
2016-09-214620.004708.004554.004706.0012622005867497500
2016-09-204400.004559.004385.004526.0011015004960270900
2016-09-164479.004489.004428.004458.0011903005308092900
2016-09-154487.004505.004453.004480.007443003332497600
2016-09-144526.004599.004491.004498.008112003669980500
2016-09-134495.004558.004473.004550.009207004171867400
2016-09-124450.004492.004447.004469.006727003004764400
2016-09-094500.004543.004481.004490.0012283005524368900
2016-09-084577.004577.004492.004533.0010347004679526700
2016-09-074570.004604.004531.004592.0010871004977648400
2016-09-064542.004589.004527.004586.007787003557891000
2016-09-054601.004603.004508.004541.007804003545949000
2016-09-024501.004564.004498.004519.006925003132855800
2016-09-014455.004509.004408.004497.0014607006524728600
2016-08-314534.004536.004446.004483.0015866007107567300
2016-08-304553.004573.004520.004520.009829004453574700
2016-08-294649.004665.004553.004576.008607003948249000
2016-08-264599.004607.004514.004531.0010015004556018600
2016-08-254661.004678.004610.004628.007125003304035400
2016-08-244655.004676.004605.004643.007442003451743200
2016-08-234589.004645.004559.004615.0011289005196235600
2016-08-224537.004558.004511.004541.008510003861904900
2016-08-194577.004577.004457.004513.0012650005698318300
2016-08-184667.004678.004550.004555.0011866005445378500
2016-08-174682.004735.004648.004686.0011388005331880900
2016-08-164780.004789.004720.004736.009058004304882400
2016-08-154851.004900.004759.004783.0011705005610758500
2016-08-124926.004942.004875.004900.0013472006606747800
2016-08-104911.004913.004814.004860.0010008004859302100
2016-08-094783.004949.004701.004876.0017855008622521000
2016-08-084807.004811.004647.004713.0014222006695799200
2016-08-054558.004646.004537.004597.009355004293273600
2016-08-044680.004693.004545.004558.0013491006200392300
2016-08-034715.004761.004688.004693.007202003393392800
2016-08-024798.004868.004798.004817.006473003124617400
2016-08-014845.004893.004825.004863.007879003831640500
2016-07-294855.004895.004798.004894.0016421007961658300
2016-07-284872.004903.004790.004806.007591003659879600
2016-07-274950.004953.004836.004865.009810004786945800
2016-07-264890.004967.004889.004903.0014661007215448900
2016-07-255000.005016.004886.004940.0015723007785020200
2016-07-224996.005055.004971.005027.009825004918524500
2016-07-215050.005053.004975.004996.0011084005541994300
2016-07-204969.005049.004944.005026.0014556007290744700
2016-07-194908.004970.004853.004960.0015282007524011900
2016-07-154905.004920.004823.004859.0016507008021272900
2016-07-144818.004909.004811.004875.0015746007674131900
2016-07-134946.004952.004855.004870.0018506009060727300
2016-07-125036.005059.004893.004897.0015922007862939700
2016-07-114930.005005.004920.004983.0013634006789364900
2016-07-084872.004957.004835.004835.00265280012950377800
2016-07-074873.004886.004755.004810.0017727008523142300
2016-07-064800.004863.004764.004863.0013476006498948700
2016-07-054938.004939.004879.004899.009755004783485300
2016-07-044931.004936.004873.004932.0012626006209868600
2016-07-014827.004931.004817.004930.0020407009976988200
2016-06-304767.004789.004680.004719.0019859009406582500
2016-06-294781.004812.004748.004783.0011907005695369600
2016-06-284605.004744.004543.004711.0013617006389917400
2016-06-274587.004758.004574.004713.0016025007515011800
2016-06-244775.004781.004367.004474.00255660011630786200
2016-06-234809.004869.004737.004766.0012206005838336800
2016-06-224760.004852.004720.004808.00208480010004765600
2016-06-214660.004785.004619.004776.0016413007769978900
2016-06-204650.004714.004641.004665.0012658005911257200
2016-06-174657.004662.004576.004596.00484940022343504300
2016-06-164624.004665.004482.004523.0014552006602151300
2016-06-154599.004670.004595.004637.0012014005572191000
2016-06-144620.004665.004544.004599.0014199006528574000
2016-06-134683.004731.004661.004664.0011619005442573700
2016-06-104808.004820.004729.004768.0019011009076821700
2016-06-094670.004752.004668.004745.0015731007412185800
2016-06-084692.004724.004641.004710.0013220006202703900
2016-06-074665.004704.004632.004681.0017334008100785900
2016-06-064526.004628.004497.004615.0016017007346920500
2016-06-034480.004516.004443.004504.008832003963059600
2016-06-024457.004500.004433.004480.0012925005776748400
2016-06-014488.004505.004460.004484.0015425006910033000
2016-05-314560.004566.004465.004530.00244570011053526400
2016-05-304500.004595.004499.004566.0013927006335131300
2016-05-274610.004618.004501.004501.0016054007289723600
2016-05-264658.004760.004594.004609.0019686009175535700
2016-05-254615.004658.004573.004579.0011416005253806300
2016-05-244540.004584.004529.004567.0010960004997036700
2016-05-234516.004570.004505.004552.0011854005378628000
2016-05-204539.004607.004536.004559.0010450004774657100
2016-05-194632.004632.004531.004539.0010981005000840000
2016-05-184600.004635.004557.004571.0012730005838841600
2016-05-174504.004617.004486.004598.0016633007608088000
2016-05-164464.004519.004435.004486.0015336006883592400
2016-05-134239.004411.004201.004335.0014746006355156100
2016-05-124237.004290.004223.004268.006004002556334600
2016-05-114331.004345.004250.004302.006192002660820700
2016-05-104244.004346.004225.004325.0010388004471755800
2016-05-094248.004289.004225.004254.008605003669691200
2016-05-064183.004245.004158.004209.009885004151538600
2016-05-024086.004184.004085.004178.0012603005218243000
2016-04-284415.004438.004219.004296.0011596005018080800
2016-04-274437.004460.004360.004393.0010609004662587500
2016-04-264415.004442.004382.004439.006367002812526200
2016-04-254450.004474.004412.004443.009162004070567600
2016-04-224408.004441.004382.004440.009321004109860800
2016-04-214417.004465.004410.004460.0012997005773269200
2016-04-204399.004400.004317.004343.0012867005604983200
2016-04-194408.004452.004381.004408.0010430004597818200
2016-04-184244.004370.004242.004350.0016484007147055300
2016-04-154334.004411.004315.004384.0016675007307286400
2016-04-144300.004341.004271.004341.0015323006614464100
2016-04-134230.004291.004195.004263.0016336006952513100
2016-04-124200.004235.004145.004200.00306640012872486700
2016-04-113894.003938.003835.003875.0013554005248808800
2016-04-083891.003992.003865.003950.0014709005781849600
2016-04-073904.003986.003891.003986.0014631005770861300
2016-04-063963.003972.003890.003939.0012031004733771400
2016-04-054122.004122.003949.003954.0013340005351650500
2016-04-043961.004028.003906.003985.0014076005586189700
2016-04-014088.004091.003917.003930.0017561006950521200
2016-03-314161.004187.004076.004088.0014208005837802500
2016-03-304232.004232.004173.004178.009552004009110900
2016-03-294212.004243.004198.004232.009431003983445200
2016-03-284200.004233.004169.004229.0012760005370933600
2016-03-254195.004208.004149.004160.006832002847417500
2016-03-244129.004224.004127.004186.0012625005287704600
2016-03-234120.004211.004110.004129.0012843005333591200
2016-03-223985.004121.003976.004070.0015756006397964000
2016-03-183930.003980.003864.003894.0015677006112938100
2016-03-174000.004004.003937.003966.0011742004668567100

   ※ 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