[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 
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
2016-03-163957.004003.003939.003974.0012485004963210400
2016-03-153996.004013.003953.003973.0014362005703494400
2016-03-144000.004023.003958.003986.0013573005421943000
2016-03-114008.004023.003969.003988.0023154009258860600
2016-03-104049.004095.004036.004046.0012659005133765800
2016-03-094030.004060.003996.004012.0015754006319296400
2016-03-084124.004133.003997.004052.0013347005409617600
2016-03-074113.004147.004088.004130.0012960005341888600
2016-03-044149.004152.004012.004122.0016462006752707300
2016-03-034200.004216.004149.004201.0010512004408706800
2016-03-024110.004249.004101.004218.0014716006167112200
2016-03-014050.004085.004008.004025.0018456007459581100
2016-02-294086.004094.003987.003987.0015526006242987800
2016-02-264056.004082.004033.004048.0011556004691679800
2016-02-254001.004056.003994.004030.0015995006441473600
2016-02-244009.004063.003972.004041.0016476006629935300
2016-02-234179.004238.004071.004071.0016534006815824500
2016-02-224010.004159.004010.004152.0015879006543263600
2016-02-194087.004104.003987.004033.0016651006713891100
2016-02-184134.004134.004067.004075.0015888006501501100
2016-02-174138.004140.003901.003938.0024561009762001300
2016-02-164051.004196.004051.004142.0019540008089778000
2016-02-154000.004247.003980.004200.00311230012831323200
2016-02-123778.003867.003467.003774.00320170012034512800
2016-02-103959.003974.003802.003848.0022971008892018100
2016-02-094119.004126.003994.003995.0018716007561952500
2016-02-084105.004216.004090.004192.0013283005536240800
2016-02-054098.004162.004052.004155.0017610007266210200
2016-02-044226.004229.004121.004168.0012676005292349700
2016-02-034300.004303.004194.004283.0014083005994578300
2016-02-024202.004346.004193.004346.0022035009464739500
2016-02-014098.004172.004074.004163.0015911006581555700
2016-01-293978.004023.003863.004015.0017771007042381700
2016-01-283974.004010.003954.003960.0015585006202300500
2016-01-273975.003986.003922.003958.0013253005248370100
2016-01-263937.003978.003913.003952.0011577004574308800
2016-01-253949.004000.003915.003982.0015560006173392400
2016-01-223766.003896.003761.003886.0019828007583339300
2016-01-213768.003825.003687.003688.0019357007264610700
2016-01-203865.003894.003763.003764.0016241006193328800
2016-01-193882.003937.003862.003894.0010559004107877600
2016-01-183895.003934.003876.003917.008230003215209900
2016-01-154004.004053.003953.003970.0010799004310799400
2016-01-143942.003967.003888.003945.0015612006125855700
2016-01-134031.004075.003991.004027.0014513005840068900
2016-01-124080.004129.004008.004008.0018326007429601600
2016-01-084071.004180.004033.004109.0021642008905146800
2016-01-074163.004217.004094.004140.0010994004559367200
2016-01-064221.004269.004132.004169.0010417004357783000
2016-01-054205.004230.004160.004192.008477003557267600
2016-01-044335.004336.004207.004226.0011944005082375200
2015-12-304350.004365.004280.004317.007733003336919600
2015-12-294263.004343.004256.004330.008290003581054400
2015-12-284252.004317.004224.004278.006483002768169500
2015-12-254370.004370.004307.004321.008096003513659700
2015-12-244398.004416.004319.004327.0012812005583565300
2015-12-224400.004430.004375.004411.008842003896606300
2015-12-214400.004468.004330.004395.0022403009821662900
2015-12-184431.004577.004399.004422.00249150011120630500
2015-12-174355.004435.004346.004417.0018786008278684800
2015-12-164264.004306.004231.004285.0018465007885931100
2015-12-154254.004311.004215.004231.0013071005556204500
2015-12-144227.004270.004201.004270.0013350005652840700
2015-12-114200.004298.004197.004298.0018682007927663900
2015-12-104170.004205.004156.004186.0011274004715639700
2015-12-094259.004307.004212.004225.0014669006222114100
2015-12-084340.004359.004260.004277.0013084005624737200
2015-12-074286.004325.004265.004276.0010427004473325600
2015-12-044200.004246.004174.004240.0017023007194244100
2015-12-034274.004287.004240.004265.0014344006116692200
2015-12-024225.004319.004206.004282.00251530010758611600

   ※ 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