[4581 東証1部] 大正製薬ホールディングス 日足 時系列データ

[4581 東証1部] 大正製薬ホールディングス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-208430.008530.008420.008450.00106700903833000
2017-07-198350.008440.008350.008410.0080100673162000
2017-07-188440.008460.008360.008380.001281001075917000
2017-07-148450.008530.008450.008500.0083400708438000
2017-07-138420.008480.008420.008420.0058300491839000
2017-07-128450.008470.008430.008430.0068300576372000
2017-07-118420.008500.008420.008490.0075100635989000
2017-07-108470.008480.008410.008450.00114700968602000
2017-07-078470.008480.008400.008420.001539001297441000
2017-07-068500.008570.008500.008520.0096000818587000
2017-07-058560.008570.008490.008540.00114100973135000
2017-07-048580.008620.008510.008530.001296001108992000
2017-07-038510.008550.008460.008550.001724001468000000
2017-06-308560.008600.008520.008550.001884001611115000
2017-06-298720.008740.008670.008710.0083200724287000
2017-06-288630.008710.008630.008680.0090700787028000
2017-06-278700.008740.008670.008690.001460001270126000
2017-06-268750.008790.008740.008750.0070400616481000
2017-06-238800.008830.008750.008780.00103400909296000
2017-06-228730.008770.008710.008750.0091700801239000
2017-06-218700.008730.008630.008660.0095100824383000
2017-06-208700.008760.008700.008700.001429001247379000
2017-06-198640.008730.008640.008670.0065000564178000
2017-06-168610.008650.008580.008600.001189001023675000
2017-06-158590.008680.008560.008590.001266001089734000
2017-06-148540.008620.008520.008570.00112300962725000
2017-06-138520.008590.008440.008530.001342001145181000
2017-06-128490.008550.008460.008500.001201001022029000
2017-06-098650.008680.008600.008620.001583001368072000
2017-06-088790.008790.008670.008670.00102500892367000
2017-06-078850.008870.008760.008770.00112200987309000
2017-06-068910.008920.008860.008860.001157001027882000
2017-06-059030.009040.008860.009000.001642001474077000
2017-06-028860.008950.008770.008910.001851001642826000
2017-06-018640.008820.008640.008820.001987001743835000
2017-05-318590.008660.008570.008650.005080004388004000
2017-05-308740.008750.008620.008690.001196001037653000
2017-05-298770.008790.008720.008730.0081100709113000
2017-05-268840.008850.008760.008770.001243001092380000
2017-05-258830.008860.008730.008770.001360001194320000
2017-05-248810.008830.008730.008750.001670001464332000
2017-05-238810.008870.008770.008810.001162001023127000
2017-05-228840.008850.008760.008820.001196001053225000
2017-05-198900.008920.008820.008870.001285001139056000
2017-05-189020.009090.008900.008950.001708001528337000
2017-05-179070.009080.009000.009070.001408001272826000
2017-05-169240.009320.009030.009070.003082002805357000
2017-05-159620.009770.009430.009540.001887001806252000
2017-05-129470.009610.009470.009610.001147001095791000
2017-05-119520.009570.009460.009500.0081700776925000
2017-05-109550.009600.009480.009580.0085800819173000
2017-05-099550.009610.009500.009550.0097100927266000
2017-05-089340.009560.009320.009550.001482001407885000
2017-05-029220.009330.009200.009300.001115001035897000
2017-05-019140.009180.009090.009180.0058200531868000
2017-04-289100.009170.009100.009160.0086900793941000
2017-04-279120.009150.009040.009110.001202001093655000
2017-04-269080.009140.009020.009100.0072300656605000
2017-04-259100.009110.009020.009070.0076000688575000
2017-04-249100.009120.009040.009080.0083000753781000
2017-04-218950.009000.008910.008990.00104800939716000
2017-04-208960.008970.008850.008870.0098100872537000
2017-04-198900.009050.008890.008950.001429001280873000
2017-04-188890.008920.008840.008890.0074600662499000
2017-04-178790.008940.008770.008910.0081500723714000
2017-04-148910.008960.008790.008810.00100000885240000
2017-04-138890.008940.008860.008910.0097200865594000
2017-04-128880.008940.008840.008890.001282001139323000
2017-04-118860.009010.008830.009000.00110200988894000
2017-04-109060.009100.008900.008900.0087000778530000
2017-04-079050.009110.008960.009010.001562001411986000
2017-04-069050.009100.008930.008950.001893001699155000
2017-04-059070.009150.009050.009090.001397001270819000
2017-04-049080.009230.009070.009120.001279001169129000
2017-04-039130.009160.009010.009110.001534001394127000
2017-03-319240.009260.009040.009040.001685001537828000
2017-03-309320.009340.009160.009170.001656001533928000
2017-03-299340.009380.009280.009370.001259001176571000
2017-03-289220.009320.009180.009310.001266001175001000
2017-03-279110.009170.009100.009110.001385001263342000
2017-03-249050.009140.009020.009130.001232001121292000
2017-03-239020.009080.008990.009050.0096000867983000
2017-03-228980.009040.008980.009010.0098600888170000
2017-03-219070.009140.009040.009080.0099200900605000
2017-03-179130.009170.009100.009110.001442001315272000
2017-03-169170.009240.009160.009180.0089300820838000
2017-03-159210.009240.009150.009190.0049300453376000
2017-03-149320.009350.009250.009260.0062800583141000
2017-03-139190.009320.009190.009300.0073900686065000
2017-03-109230.009280.009190.009230.001330001226984000
2017-03-099230.009230.009090.009120.0057100520681000
2017-03-089130.009140.009060.009140.0095500870894000
2017-03-079170.009180.009080.009130.0075100684827000
2017-03-069250.009250.009100.009140.0062000567321000
2017-03-039220.009290.009200.009250.0099400917638000
2017-03-029340.009350.009190.009220.00101600938761000
2017-03-019160.009230.009110.009220.001129001036823000
2017-02-289200.009250.009120.009150.001246001143662000
2017-02-279090.009200.009050.009150.0090900830203000
2017-02-249270.009290.009150.009160.001099001011020000
2017-02-239270.009340.009220.009330.0078700731500000
2017-02-229270.009280.009160.009270.001892001746858000
2017-02-219210.009290.009180.009290.0080400744522000
2017-02-209250.009270.009180.009230.0069500641702000
2017-02-179240.009340.009180.009330.0093500869336000
2017-02-169440.009460.009300.009320.00106900998650000
2017-02-159370.009450.009350.009420.0093100876316000
2017-02-149490.009520.009220.009240.001455001352063000
2017-02-139510.009550.009410.009490.0095600906468000
2017-02-109420.009450.009360.009390.0093200875650000
2017-02-099290.009330.009250.009290.0070400653755000
2017-02-089380.009440.009320.009350.0096300902418000
2017-02-079330.009410.009330.009380.0076200714716000
2017-02-069530.009530.009340.009410.00104000978361000
2017-02-039430.009580.009420.009520.00100500955607000
2017-02-029560.009800.009460.009510.001883001799154000
2017-02-019530.009640.009480.009610.001107001061138000
2017-01-319520.009590.009490.009520.0088100840360000
2017-01-309570.009640.009520.009620.0095500916076000
2017-01-279630.009640.009500.009520.0059000562991000
2017-01-269560.009610.009500.009580.0095100909901000
2017-01-259490.009530.009380.009450.0082800782444000
2017-01-249440.009540.009380.009430.0075700714392000
2017-01-239520.009580.009440.009530.0085300812691000
2017-01-209600.009650.009530.009620.0075200723502000
2017-01-199680.009700.009540.009610.0051800498068000
2017-01-189650.009650.009540.009570.0071400684253000
2017-01-179800.009800.009620.009620.0068000657129000
2017-01-169720.009810.009720.009730.0057900564390000
2017-01-139760.009830.009710.009830.0076200746425000
2017-01-129890.009890.009640.009710.001194001160748000
2017-01-119890.009890.009780.009850.0083000816617000
2017-01-1010000.0010000.009800.009830.001324001308005000
2017-01-069830.009940.009790.009940.0097800967119000
2017-01-059790.009900.009760.009890.001289001270153000
2017-01-049810.009880.009740.009770.001364001336260000
2016-12-309660.009730.009630.009700.0088100853158000
2016-12-299650.009730.009560.009600.001269001221330000
2016-12-289600.009650.009480.009590.001128001080478000
2016-12-279660.009790.009630.009650.0077000745656000
2016-12-269640.009730.009590.009720.0078500759094000
2016-12-229570.009670.009560.009620.001276001227605000
2016-12-219610.009680.009550.009560.001275001223208000
2016-12-209600.009780.009560.009730.001266001230058000
2016-12-199670.009770.009620.009750.00102200992564000
2016-12-169550.009570.009490.009540.001064001015065000
2016-12-159460.009570.009420.009510.001107001052946000
2016-12-149620.009700.009540.009550.001233001180983000
2016-12-139380.009660.009370.009620.001405001344367000
2016-12-129240.009350.009170.009300.001525001415034000
2016-12-098930.009190.008930.009170.001613001465906000
2016-12-089030.009130.008950.009080.001603001450730000
2016-12-079260.009260.009020.009040.001846001675910000
2016-12-069350.009380.009200.009250.001417001313852000
2016-12-059310.009440.009270.009280.0093600871403000
2016-12-029510.009590.009350.009380.001569001477981000
2016-12-019760.009780.009500.009600.001461001407737000
2016-11-309640.009760.009590.009760.001730001680742000
2016-11-299630.009790.009610.009730.0096600940108000
2016-11-289700.009820.009640.009780.0092300900812000
2016-11-259730.009750.009690.009720.001082001052019000
2016-11-249970.009970.009750.009750.0096200945584000
2016-11-229700.009770.009650.009750.0077100750154000
2016-11-219560.009740.009560.009730.001105001071123000
2016-11-189690.009700.009460.009560.001212001156601000
2016-11-179560.009710.009530.009650.001083001042365000
2016-11-169650.009650.009460.009630.00103700995185000
2016-11-159550.009550.009460.009550.0095400908289000
2016-11-149770.009770.009480.009550.001120001070024000
2016-11-119770.009800.009480.009500.001471001410836000
2016-11-109750.009760.009500.009620.001405001350826000
2016-11-099500.009650.009100.009260.001337001251302000
2016-11-089590.009590.009460.009460.0068200647420000
2016-11-079670.009700.009420.009580.001257001200301000
2016-11-049720.009720.009520.009610.0086900835010000
2016-11-0210050.0010080.009780.009870.001213001200734000
2016-11-0110340.0010350.0010070.0010160.001005001022354000
2016-10-3110080.0010300.0010040.0010250.001499001528706000
2016-10-2810270.0010320.0010080.0010150.005724005822416000
2016-10-2710220.0010300.0010150.0010260.0077000788651000
2016-10-2610240.0010330.0010200.0010300.0086700891981000
2016-10-2510150.0010210.0010070.0010200.0089600911011000
2016-10-2410140.0010200.0010080.0010150.001042001057332000
2016-10-2110310.0010320.0010110.0010160.0092500941507000
2016-10-2010440.0010480.0010250.0010320.002025002089205000
2016-10-1910410.0010520.0010380.0010490.0094500989779000
2016-10-1810320.0010490.0010320.0010450.0093000969256000
2016-10-1710290.0010320.0010130.0010300.0084900870464000
2016-10-1410460.0010590.0010310.0010330.001082001124828000
2016-10-1310250.0010490.0010240.0010460.001182001227012000
2016-10-1210230.0010290.0010170.0010230.001137001163074000
2016-10-1110440.0010440.0010240.0010350.001188001229444000
2016-10-0710130.0010230.0010120.0010140.0069100701934000
2016-10-0610300.0010300.0010100.0010220.0074000753910000
2016-10-0510400.0010400.0010160.0010240.001065001091689000
2016-10-0410430.0010460.0010320.0010400.0081300844526000
2016-10-0310450.0010470.0010350.0010450.0074800779495000
2016-09-3010200.0010420.0010110.0010320.001180001216970000
2016-09-2910440.0010480.0010290.0010420.001039001081048000
2016-09-2810410.0010520.0010290.0010440.0089500931515000
2016-09-2710120.0010420.0010070.0010420.001077001112370000
2016-09-2610100.0010270.0010100.0010190.0088200898450000
2016-09-2310170.0010300.0010080.0010280.001031001055449000
2016-09-2110050.0010250.009860.0010220.001264001276879000
2016-09-209740.0010160.009720.0010110.001486001492015000
2016-09-169790.009880.009740.009850.001123001103814000
2016-09-159630.009780.009590.009730.001222001187635000
2016-09-149600.009700.009540.009650.0098100946653000
2016-09-139610.009670.009540.009660.0074000712504000
2016-09-129450.009550.009380.009480.0095600905395000
2016-09-099750.009750.009530.009580.001099001059426000
2016-09-089800.009800.009670.009760.0092900905676000
2016-09-079820.009860.009670.009820.001376001346582000
2016-09-069420.009880.009420.009830.001657001618446000
2016-09-059530.009540.009380.009450.0071700676975000
2016-09-029550.009680.009500.009540.0095000908926000
2016-09-019550.009620.009440.009580.00102400978455000
2016-08-319460.009500.009340.009480.001287001215115000
2016-08-309490.009570.009430.009460.001127001068254000
2016-08-299800.009830.009520.009610.00102100981550000
2016-08-269750.009770.009590.009610.001133001092881000
2016-08-259960.0010010.009730.009770.001685001652101000
2016-08-2410040.0010100.009890.009990.0067100669797000
2016-08-239810.0010120.009760.009960.001671001664239000
2016-08-229800.009940.009720.009870.001213001191835000
2016-08-1910070.0010070.009720.009810.001643001615534000
2016-08-1810330.0010410.0010080.0010110.001110001129496000
2016-08-1710470.0010550.0010410.0010470.0088800929808000
2016-08-1610610.0010610.0010410.0010480.0080300842329000
2016-08-1510670.0010780.0010570.0010620.0042900456428000
2016-08-1210880.0010940.0010740.0010860.0083300903754000
2016-08-1010650.0010790.0010570.0010750.0071300764117000
2016-08-0910580.0010770.0010540.0010760.0086800925986000
2016-08-0810900.0010900.0010480.0010560.001568001659686000
2016-08-0510880.0011080.0010810.0010900.001207001318088000
2016-08-0411000.0011030.0010750.0010880.001265001375088000
2016-08-0311100.0011170.0010910.0011030.001232001362918000
2016-08-0211590.0011630.0011280.0011300.002170002473935000
2016-08-0111030.0012480.0010970.0011890.003723004340982000
2016-07-2911040.0011280.0010940.0011270.001845002050429000
2016-07-2811080.0011100.0010950.0011070.001366001507672000
2016-07-2711240.0011280.0010990.0011010.001686001865916000
2016-07-2611130.0011210.0011080.0011120.00948001055468000
2016-07-2511170.0011270.0011030.0011200.001544001726291000
2016-07-2211030.0011240.0011030.0011240.00971001084496000
2016-07-2111340.0011340.0011080.0011180.001140001273479000
2016-07-2011190.0011270.0011120.0011270.00966001085015000
2016-07-1911130.0011190.0011000.0011170.001520001687144000
2016-07-1511220.0011220.0010860.0010950.002574002819341000
2016-07-1410940.0011370.0010870.0011110.001778001981933000

   ※ 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