[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 
2017-11-178610.008710.008600.008660.00113900985589000
2017-11-168490.008700.008450.008680.001191001028246000
2017-11-158570.008600.008520.008540.001217001040956000
2017-11-148560.008620.008540.008580.0093500801959000
2017-11-138690.008690.008550.008550.0091900788092000
2017-11-108650.008700.008640.008670.0086100746996000
2017-11-098840.008900.008700.008760.001353001191359000
2017-11-088700.008840.008690.008810.001149001008707000
2017-11-078680.008740.008630.008730.001264001098832000
2017-11-068750.008760.008690.008740.0091200795859000
2017-11-028700.008730.008630.008710.0072100627195000
2017-11-018620.008720.008620.008690.001224001062409000
2017-10-318800.008820.008600.008610.002050001773682000
2017-10-309000.009030.008760.008900.002096001865798000
2017-10-278990.009060.008940.009060.001296001168865000
2017-10-269050.009080.008940.008960.001656001488300000
2017-10-259010.009030.008940.008970.001447001299067000
2017-10-248960.009090.008950.009060.001235001115734000
2017-10-239000.009020.008940.008960.0070900635747000
2017-10-208840.008970.008840.008950.001141001018645000
2017-10-198820.008870.008780.008830.0071700632943000
2017-10-188700.008840.008700.008820.0069600612733000
2017-10-178700.008790.008670.008760.0081900717329000
2017-10-168790.008890.008750.008840.0097200859357000
2017-10-138740.008830.008730.008810.001374001207815000
2017-10-128660.008780.008650.008730.0098900864157000
2017-10-118590.008660.008590.008640.0058600505732000
2017-10-108580.008650.008560.008640.0099500858455000
2017-10-068520.008590.008520.008570.0082600707039000
2017-10-058610.008640.008520.008580.0072300620229000
2017-10-048610.008620.008560.008580.0054400467141000
2017-10-038560.008590.008490.008580.0095300814929000
2017-10-028590.008600.008530.008550.0076900658333000
2017-09-298580.008620.008490.008540.001175001002967000
2017-09-288640.008640.008510.008520.001221001044967000
2017-09-278550.008640.008510.008620.0076100653845000
2017-09-268670.008710.008620.008650.0090200780904000
2017-09-258540.008620.008490.008610.0091000780453000
2017-09-228440.008540.008440.008520.0085900729857000
2017-09-218580.008610.008480.008490.00107000912225000
2017-09-208660.008690.008540.008550.0094300809953000
2017-09-198700.008720.008610.008690.00104500905977000
2017-09-158690.008710.008630.008630.001529001322956000
2017-09-148650.008680.008620.008630.001198001035608000
2017-09-138710.008710.008620.008620.0087300754809000
2017-09-128770.008770.008670.008710.001266001102086000
2017-09-118710.008780.008690.008720.001262001101167000
2017-09-088540.008660.008500.008600.00102700881587000
2017-09-078570.008660.008520.008550.0088900761298000
2017-09-068410.008530.008380.008500.0088000746047000
2017-09-058540.008540.008380.008390.00107900910053000
2017-09-048670.008690.008550.008560.0094400811062000
2017-09-018640.008720.008630.008710.001410001223092000
2017-08-318570.008640.008500.008580.002756002364011000
2017-08-308260.008520.008240.008470.005647004772993000
2017-08-298170.008280.008170.008270.00105400869148000
2017-08-288240.008290.008230.008260.0091400754700000
2017-08-258230.008260.008190.008240.0074800615729000
2017-08-248230.008240.008160.008190.00114900941633000
2017-08-238260.008320.008210.008250.001318001087665000
2017-08-228160.008220.008150.008220.00107600882237000
2017-08-218220.008260.008190.008230.001226001008122000
2017-08-188030.008240.008000.008220.001557001269014000
2017-08-178160.008190.008120.008130.0099200808417000
2017-08-168060.008190.008040.008160.001493001214874000
2017-08-158010.008110.007980.008060.001446001164476000
2017-08-148000.008030.007900.007980.001698001354829000
2017-08-108100.008120.007990.008050.00108800875111000
2017-08-098060.008150.008010.008050.001299001046369000
2017-08-088100.008130.008040.008070.00115900936079000
2017-08-078150.008170.008060.008100.0090900736402000
2017-08-048030.008060.008010.008030.001674001344764000
2017-08-038240.008310.008100.008130.001646001345066000
2017-08-028440.008570.008240.008320.002663002231193000
2017-08-018310.008400.008300.008380.00109400915110000
2017-07-318320.008390.008270.008270.001405001167789000
2017-07-288300.008390.008280.008350.0086600722490000
2017-07-278340.008420.008330.008350.0091100763166000
2017-07-268330.008340.008280.008320.0077400643222000
2017-07-258320.008330.008290.008290.0059200491903000
2017-07-248360.008370.008320.008340.0091100760162000
2017-07-218430.008430.008370.008380.0058500491049000
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

   ※ 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。 

Twitter