[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 
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
2016-07-1310940.0011040.0010840.0010880.001331001452327000
2016-07-1211000.0011040.0010790.0010810.001824001987429000
2016-07-1110980.0011090.0010900.0010920.001619001779816000
2016-07-0810910.0010990.0010730.0010730.001282001387143000
2016-07-0710980.0011010.0010790.0010910.001578001720867000
2016-07-0610850.0010950.0010710.0010910.001342001455956000
2016-07-0510920.0010920.0010820.0010910.001253001364386000
2016-07-0410910.0011100.0010880.0010960.001140001249256000
2016-07-0110840.0010970.0010730.0010920.001927002099117000
2016-06-3010860.0010960.0010750.0010760.001487001608581000
2016-06-2910890.0010970.0010690.0010840.001583001711160000
2016-06-2810520.0010930.0010440.0010810.002720002940278000
2016-06-2710060.0010620.0010050.0010540.002839002973477000
2016-06-2410330.0010460.009710.009830.001987001990269000
2016-06-2310420.0010440.0010270.0010360.001313001357772000
2016-06-2210310.0010400.0010120.0010350.001692001739898000
2016-06-2110160.0010410.0010120.0010380.001639001682787000
2016-06-2010170.0010280.0010150.0010180.001209001233597000
2016-06-1710240.0010310.0010110.0010110.001666001691190000
2016-06-1610300.0010420.0010050.0010090.001335001360245000
2016-06-1510240.0010400.0010240.0010340.001231001272965000
2016-06-1410440.0010460.0010250.0010360.001293001337015000
2016-06-1310500.0010560.0010410.0010410.001173001226710000
2016-06-1010700.0010790.0010560.0010650.001503001601527000
2016-06-0910520.0010770.0010490.0010620.001574001671096000
2016-06-0810510.0010590.0010430.0010570.001850001950094000
2016-06-0710500.0010550.0010410.0010520.001515001589189000
2016-06-0610210.0010480.0010140.0010470.002092002172233000
2016-06-0310230.0010320.0010130.0010310.002408002466363000
2016-06-0210180.0010250.0010130.0010190.002139002180006000
2016-06-0110200.0010310.0010170.0010280.002302002357614000
2016-05-3110290.0010400.0010240.0010330.004001004133215000
2016-05-3010140.0010290.0010050.0010290.0089500914674000
2016-05-2710080.0010180.009960.0010120.001849001872158000
2016-05-2610000.0010080.009890.009950.001646001645191000
2016-05-259950.009990.009870.009950.001352001343957000
2016-05-249750.009890.009750.009860.001402001378870000
2016-05-239750.009800.009680.009770.001391001355322000
2016-05-209740.009840.009720.009790.001616001580198000
2016-05-199890.009890.009730.009800.001214001189715000
2016-05-189800.009880.009740.009820.001539001510931000
2016-05-179460.009820.009460.009780.001899001844551000
2016-05-169190.009830.009080.009660.003724003535463000
2016-05-139120.009160.009030.009140.001979001804661000
2016-05-129150.009150.009000.009020.0078100705484000
2016-05-119190.009210.008990.009190.001140001040516000
2016-05-109020.009220.009000.009220.0089100815798000
2016-05-098980.009080.008980.009030.00101300914799000
2016-05-068780.008930.008740.008930.001380001224290000
2016-05-028640.008850.008640.008840.00104300913847000
2016-04-289220.009280.008980.009000.001287001170850000
2016-04-279210.009220.009060.009120.0088300806189000
2016-04-269100.009230.009010.009200.0088100806890000
2016-04-259230.009230.009120.009160.0090100825354000
2016-04-229260.009260.009090.009210.001489001365011000
2016-04-219250.009280.009180.009270.001484001372091000
2016-04-209190.009210.009100.009160.001462001338495000
2016-04-199150.009220.009090.009170.001348001234010000
2016-04-188800.009010.008790.008960.001401001252437000
2016-04-158920.009090.008920.009030.00109600990894000
2016-04-148940.009090.008890.009090.001513001365011000
2016-04-138730.008870.008690.008840.001310001155487000
2016-04-128640.008760.008600.008670.00110100954931000
2016-04-118570.008680.008530.008660.001173001009414000
2016-04-088490.008770.008460.008700.001760001520523000
2016-04-078420.008660.008390.008640.001679001439077000
2016-04-068550.008570.008390.008440.001826001543672000
2016-04-058600.008730.008470.008510.001762001508882000
2016-04-048630.008730.008530.008620.002258001947874000
2016-04-018910.008910.008620.008640.001694001473777000
2016-03-319090.009150.008920.008920.001743001568954000
2016-03-309230.009250.009120.009150.001606001475113000
2016-03-299150.009240.009110.009170.001139001043858000
2016-03-289140.009260.009060.009260.001516001395003000
2016-03-259060.009100.009010.009030.00102000922443000
2016-03-249060.009130.009000.009060.001539001397085000
2016-03-239120.009220.009010.009030.001812001645758000
2016-03-228990.009130.008890.009050.002980002694651000
2016-03-188690.008770.008580.008710.003373002927170000
2016-03-178710.008800.008600.008660.002732002368087000
2016-03-168710.008720.008580.008640.002160001869763000
2016-03-158800.008850.008750.008850.002205001941668000
2016-03-148750.008780.008660.008740.001797001568067000
2016-03-118680.008740.008550.008700.003429002970472000
2016-03-108550.008660.008530.008650.002370002040856000
2016-03-098720.008790.008560.008620.002607002253751000
2016-03-089060.009060.008710.008820.003068002709329000
2016-03-079130.009130.008970.009060.002265002050766000
2016-03-049300.009310.008980.009150.002259002065511000
2016-03-039250.009320.009190.009320.001789001659682000
2016-03-029060.009290.009010.009250.002572002360024000
2016-03-018910.009010.008890.009000.001604001438750000
2016-02-299040.009060.008870.008910.003309002961725000
2016-02-268970.009090.008920.009030.001616001457483000
2016-02-258870.008990.008850.008970.001486001328183000
2016-02-248720.008840.008680.008790.002337002048718000
2016-02-238910.008910.008630.008740.002821002471209000
2016-02-228640.008930.008530.008910.001752001548215000
2016-02-198690.008720.008560.008650.002516002173334000
2016-02-188650.008750.008620.008690.002059001788370000
2016-02-178670.008700.008390.008560.003045002588895000
2016-02-168560.008760.008540.008670.002254001952900000
2016-02-158230.008600.008130.008560.002332001962513000
2016-02-128080.008120.007720.007930.003422002729714000
2016-02-108130.008180.008000.008110.003191002581131000
2016-02-098060.008130.007990.008060.002373001915603000
2016-02-088140.008510.008140.008460.00110600926342000
2016-02-058120.008330.008100.008270.001407001158985000
2016-02-048520.008520.008200.008330.002127001773042000
2016-02-038440.008940.008250.008670.003447002951305000
2016-02-028180.008470.008170.008470.001492001251327000
2016-02-018140.008200.008050.008200.0092300752186000
2016-01-297980.008070.007730.008050.001559001239548000
2016-01-287910.008010.007860.007930.0093700745101000
2016-01-277970.008000.007850.007990.0087700696317000
2016-01-267790.007960.007780.007850.00116000911039000
2016-01-257810.007920.007690.007840.00125300979546000
2016-01-227600.007700.007440.007690.001776001346567000
2016-01-217530.007620.007260.007260.00115100851985000
2016-01-207650.007750.007480.007500.001631001235452000
2016-01-197780.007800.007630.007710.00112200864472000
2016-01-187740.007840.007690.007800.00118700922466000
2016-01-157900.007960.007730.007820.00118300925269000
2016-01-147910.007930.007650.007800.001580001225581000
2016-01-138000.008060.007930.008020.00101000806960000
2016-01-128190.008260.007920.007940.001946001561331000
2016-01-088190.008260.008040.008110.001580001288953000
2016-01-078300.008480.008210.008280.001446001203499000
2016-01-068300.008390.008200.008300.00103900860925000
2016-01-058300.008380.008190.008270.0099900827447000
2016-01-048480.008560.008320.008330.0088600744696000
2015-12-308600.008630.008460.008580.0069300593190000
2015-12-298320.008600.008310.008600.0089700765321000
2015-12-288360.008420.008260.008410.0070100585772000
2015-12-258370.008420.008310.008350.0035000292495000
2015-12-248530.008540.008280.008310.0069500582563000
2015-12-228380.008520.008380.008480.0077300654854000
2015-12-218280.008430.008240.008400.001372001145656000
2015-12-188420.008720.008360.008400.001840001560666000
2015-12-178320.008450.008240.008420.001275001069088000
2015-12-168170.008270.008070.008220.001251001022762000
2015-12-158250.008290.008080.008110.00100000819271000
2015-12-148060.008250.008040.008250.0088700725625000
2015-12-118100.008300.008100.008260.001707001397305000
2015-12-108090.008190.008060.008150.00116000944650000
2015-12-098220.008280.008130.008160.00104100850474000
2015-12-088320.008330.008250.008270.00117500972328000
2015-12-078320.008350.008220.008270.00105600873996000
2015-12-048250.008270.008150.008180.00111000908323000
2015-12-038380.008410.008250.008380.00116000971475000

   ※ 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