[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 
2017-04-218950.009000.008910.008990.00104800939716000
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
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

   ※ 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