[4863 東証1部外国] バイエル 日足 時系列データ

[4863 東証1部外国] バイエル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-044700.004700.004680.004680.00255011979500
2008-12-034510.004600.004500.004550.00285012905000
2008-12-024850.004850.004540.004540.00200923500
2008-12-014840.004840.004840.004840.005502662000
2008-11-285130.005130.005000.005000.00725036939500
2008-11-275050.005100.004950.004950.0017508792500
2008-11-265110.005110.005100.005100.00335017113500
2008-11-254550.004950.004550.004950.0018008790000
2008-11-214300.004300.004300.004300.006002580000
2008-11-204500.004600.004450.004450.007503377500
2008-11-194800.004800.004700.004700.00260012345000
2008-11-184750.004750.004700.004700.006503067000
2008-11-174770.004770.004720.004720.003001421000
2008-11-144750.004750.004750.004750.005002375000
2008-11-135000.005000.004550.004550.0019509082500
2008-11-125000.005000.005000.005000.0050250000
2008-11-115110.005200.005030.005200.00320016355000
2008-11-105050.005310.005000.005310.00635032215000
2008-11-074950.005100.004700.004750.00470022590000
2008-11-065100.005200.005000.005000.00435021942500
2008-11-055220.005220.005000.005040.00660033641000
2008-11-045100.005100.005100.005100.0014007140000
2008-10-315700.005700.004800.004800.00945049982500
2008-10-305000.005100.005000.005100.007003550000
2008-10-2900
2008-10-285100.005100.005000.005000.00100505000
2008-10-275500.005500.005500.005500.0050275000
2008-10-245550.005550.005550.005550.0050277500
2008-10-2300
2008-10-225550.005550.005550.005550.003001665000
2008-10-215500.005500.005500.005500.009004950000
2008-10-2000
2008-10-175320.005320.005320.005320.0014507714000
2008-10-165300.005300.005260.005260.00225011891000
2008-10-156500.006500.006000.006000.005503510000
2008-10-1400
2008-10-1000
2008-10-0900
2008-10-086510.006510.006510.006510.006003906000
2008-10-077000.007000.006700.006700.002001355000
2008-10-0600
2008-10-038000.008000.007010.007010.00100750500
2008-10-0200
2008-10-017700.007700.007700.007700.0050385000
2008-09-308300.008300.007700.007700.00330027330000
2008-09-298200.008200.008200.008200.005004100000
2008-09-268400.008400.008400.008400.00100840000
2008-09-2500
2008-09-2400
2008-09-228400.008400.008400.008400.0050420000
2008-09-197890.008200.007890.008200.001501199000
2008-09-1800
2008-09-177400.007400.007400.007400.0050370000
2008-09-167200.007200.007200.007200.004002880000
2008-09-128100.008100.007000.007000.008005985000
2008-09-118000.008000.008000.008000.002502000000
2008-09-1000
2008-09-0900
2008-09-088100.008100.008100.008100.0050405000
2008-09-0500
2008-09-048600.008600.008530.008530.003502989000
2008-09-038600.008600.008600.008600.0050430000
2008-09-0200
2008-09-0100
2008-08-298800.008800.008800.008800.00335029480000
2008-08-2800
2008-08-2700
2008-08-268800.008800.008800.008800.00100880000
2008-08-2500
2008-08-2200
2008-08-218800.008800.008800.008800.0050440000
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-1400
2008-08-138800.008800.008800.008800.006005280000
2008-08-1200
2008-08-1100
2008-08-089100.009100.009100.009100.0010009100000
2008-08-0700
2008-08-0600
2008-08-0500
2008-08-0400
2008-08-019200.009200.009200.009200.0050460000
2008-07-319250.009250.009250.009250.00270024975000
2008-07-309200.009200.009200.009200.00100920000
2008-07-299200.009200.009200.009200.0050460000
2008-07-289000.009300.009000.009300.003503240000
2008-07-259000.009000.009000.009000.00100900000
2008-07-2400
2008-07-2300
2008-07-2200
2008-07-189000.009000.009000.009000.00100900000
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-149200.009300.009200.009300.008007405000
2008-07-119200.009200.009200.009200.0050460000
2008-07-109200.009200.009200.009200.005004600000
2008-07-099000.009300.009000.009200.00135012460000
2008-07-088800.009000.008800.008900.009008000000
2008-07-078700.008700.008700.008700.001501305000
2008-07-048700.008700.008700.008700.003002610000
2008-07-0300
2008-07-028700.008700.008700.008700.00100870000
2008-07-018900.008900.008900.008900.005004450000
2008-06-308900.008900.008900.008900.00990088110000
2008-06-2700
2008-06-268620.008620.008620.008620.005004310000
2008-06-258600.008600.008600.008600.002001720000
2008-06-2400
2008-06-2300
2008-06-208700.008700.008700.008700.0050435000
2008-06-1900
2008-06-1800
2008-06-1700
2008-06-168870.008870.008870.008870.002502217500
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-1000
2008-06-099040.009040.009040.009040.002001808000
2008-06-069300.009300.009300.009300.00180016740000
2008-06-059010.009010.009010.009010.0050450500
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-309300.009300.009300.009300.00270025110000
2008-05-299090.009100.009000.009100.006505900000
2008-05-2800
2008-05-2700
2008-05-268810.008810.008810.008810.006005286000
2008-05-2300
2008-05-2200
2008-05-218800.008800.008800.008800.00100880000
2008-05-208850.008850.008850.008850.0050442500
2008-05-198850.008850.008850.008850.005004425000
2008-05-1600
2008-05-1500
2008-05-149130.009200.009130.009200.003002742500
2008-05-1300
2008-05-129000.009000.009000.009000.0050450000
2008-05-098800.008800.008700.008700.0011009580000
2008-05-088830.008830.008730.008730.006005288000
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-308840.008840.008840.008840.00280024752000
2008-04-288800.008800.008700.008700.007506545000
2008-04-2500
2008-04-2400
2008-04-2300
2008-04-2200
2008-04-218450.008450.008450.008450.004503802500
2008-04-188450.008450.008450.008450.00100845000
2008-04-178550.008550.008350.008350.00100845000
2008-04-168690.008690.008690.008690.0050434500
2008-04-158690.008690.008690.008690.0050434500
2008-04-149020.009100.009020.009100.001501357000
2008-04-119300.009370.009300.009350.00115010767500
2008-04-1000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-048210.008210.008210.008210.0010008210000
2008-04-0300
2008-04-028240.008240.008000.008000.00170013996000
2008-04-0100
2008-03-318040.008040.008040.008040.00310024924000
2008-03-2800
2008-03-2700
2008-03-267800.007800.007800.007800.002001560000
2008-03-257350.007350.007300.007300.0010507667500
2008-03-247500.007500.007400.007400.001501120000
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-1700
2008-03-147500.007500.007500.007500.005003750000
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-078200.008200.008200.008200.00100820000
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-298340.008340.008340.008340.00320026688000
2008-02-2800
2008-02-278610.008610.008610.008610.00100861000
2008-02-2600
2008-02-258300.008300.008300.008300.00100830000
2008-02-2200
2008-02-2100
2008-02-2000
2008-02-1900
2008-02-1800
2008-02-1500
2008-02-149010.009010.009010.009010.005504955500
2008-02-138890.008890.008890.008890.005004445000
2008-02-128460.008460.008460.008460.005004230000
2008-02-0800
2008-02-078550.008560.008540.008540.00295025233500
2008-02-0600
2008-02-0500
2008-02-0400
2008-02-0100
2008-01-318450.008450.008350.008350.00310026185000
2008-01-3000
2008-01-2900
2008-01-288350.008350.008350.008350.001501252500
2008-01-258800.008800.008800.008800.00100880000
2008-01-248800.008800.008800.008800.0050440000
2008-01-2300
2008-01-228500.008510.008500.008510.001501275500
2008-01-2100
2008-01-188760.009000.008760.009000.005504938000
2008-01-1700
2008-01-169820.009820.009820.009820.003002946000
2008-01-159900.009930.009900.009930.007507434000
2008-01-1100
2008-01-1010500.0010550.0010500.0010510.00265027857000
2008-01-0910490.0010490.0010490.0010490.001001049000
2008-01-0810080.0010380.0010030.0010380.00215021662000
2008-01-079900.009900.009900.009900.002001980000
2008-01-0400
2007-12-2810470.0010470.0010270.0010270.00285029749500
2007-12-2710000.0010000.0010000.0010000.00205020500000
2007-12-269900.009900.009900.009900.00100990000
2007-12-259900.0010000.009800.009900.00290028520000
2007-12-219780.009800.009760.009760.00330032308000
2007-12-209710.009710.009700.009700.00175016983500
2007-12-199620.009620.009620.009620.00120011544000
2007-12-1800
2007-12-1700
2007-12-149710.009710.009610.009610.00240023264000
2007-12-139800.009800.009500.009500.00360035200000
2007-12-129450.009450.009450.009450.00100945000
2007-12-119500.009500.009500.009500.00410038950000
2007-12-109400.009400.009400.009400.004003760000
2007-12-0700
2007-12-069200.009200.009200.009200.006005520000
2007-12-059000.009100.009000.009100.002001805000
2007-12-048900.008900.008900.008900.0050445000
2007-12-0300
2007-11-309200.009200.008900.008900.00325029750000
2007-11-299000.009100.008600.008600.00475042770000
2007-11-288700.008700.008500.008500.005504775000

   ※ 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