[4985 東証1部] アース製薬 日足 時系列データ

[4985 東証1部] アース製薬 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-094715.004760.004690.004760.0091900434316500
2016-12-084765.004765.004740.004760.0047600226275500
2016-12-074770.004775.004735.004760.0043700207572000
2016-12-064770.004785.004745.004765.0048500231023000
2016-12-054775.004780.004725.004755.0053900256156500
2016-12-024725.004790.004720.004785.0072300343962000
2016-12-014760.004780.004725.004735.0056000266121000
2016-11-304740.004750.004725.004750.0024500116174000
2016-11-294745.004760.004725.004740.0033400158311500
2016-11-284690.004745.004670.004740.0037600177474000
2016-11-254700.004710.004685.004705.0045200212555500
2016-11-244720.004725.004690.004695.0027900131173000
2016-11-224650.004700.004630.004690.0051000238315000
2016-11-214650.004650.004615.004630.0037400173234500
2016-11-184635.004635.004605.004630.0044700206786500
2016-11-174570.004630.004570.004610.0064600297539000
2016-11-164555.004580.004535.004560.0053300242530500
2016-11-154605.004610.004515.004545.0076100345593000
2016-11-144580.004630.004580.004620.0034700159955000
2016-11-114705.004720.004540.004565.00119300549564000
2016-11-104680.004705.004615.004680.00153000711664500
2016-11-094845.004930.004755.004780.0081600393993000
2016-11-084805.004825.004775.004815.0040700195483500
2016-11-074825.004850.004780.004805.0022200106598500
2016-11-044885.004885.004760.004795.0049100235522000
2016-11-024820.004860.004785.004850.0049300237522500
2016-11-014860.004860.004825.004835.0039100189132000
2016-10-314870.004890.004845.004875.0027000131450500
2016-10-284875.004875.004820.004870.0037800183469000
2016-10-274850.004875.004850.004865.0022000106977000
2016-10-264830.004865.004820.004855.0027200131703500
2016-10-254825.004830.004805.004825.0031000149429000
2016-10-244785.004825.004785.004825.001570075491500
2016-10-214820.004825.004770.004790.0024800118809500
2016-10-204830.004850.004810.004825.0025500123089000
2016-10-194795.004835.004770.004830.0027300131280000
2016-10-184770.004785.004760.004780.002000095430000
2016-10-174795.004810.004750.004770.0032400154610500
2016-10-144810.004820.004780.004795.001880090185000
2016-10-134780.004820.004775.004820.0026400126688000
2016-10-124775.004815.004775.004780.0027200130378000
2016-10-114770.004805.004760.004790.0025800123391000
2016-10-074745.004770.004740.004765.001800085609000
2016-10-064790.004790.004740.004750.0054000257158500
2016-10-054805.004875.004800.004810.0052300252689500
2016-10-044805.004860.004805.004860.0035500171928500
2016-10-034800.004865.004800.004850.0047700230925000
2016-09-304720.004800.004710.004765.0032100152998500
2016-09-294775.004780.004730.004765.0035700169854500
2016-09-284745.004780.004725.004775.0050100238097000
2016-09-274680.004745.004610.004745.0031300146948500
2016-09-264735.004765.004660.004680.0035500167092000
2016-09-234660.004740.004630.004735.0053800252479500
2016-09-214565.004640.004550.004640.0034600159167000
2016-09-204525.004585.004510.004530.0034100154841000
2016-09-164570.004580.004545.004565.0038300174871000
2016-09-154510.004555.004500.004545.0028600129479000
2016-09-144550.004565.004510.004520.0030700139080000
2016-09-134575.004595.004545.004580.001750080056000
2016-09-124550.004590.004530.004565.0039700181217000
2016-09-094560.004600.004560.004570.0030500139421000
2016-09-084585.004595.004555.004580.0028600130923500
2016-09-074590.004600.004560.004585.0030200138393500
2016-09-064490.004595.004470.004590.0039300178559000
2016-09-054480.004490.004445.004460.0027400122345500
2016-09-024410.004450.004395.004430.0032600144124500
2016-09-014390.004405.004360.004375.0036700160784000
2016-08-314400.004400.004335.004390.0036900161017500
2016-08-304420.004425.004370.004380.0029000127263000
2016-08-294460.004460.004400.004420.001450064105500
2016-08-264440.004440.004360.004385.0034800152789500
2016-08-254470.004470.004390.004440.0024900110464500
2016-08-244430.004435.004380.004430.0034300151227500
2016-08-234400.004420.004355.004385.0046800205515500
2016-08-224390.004450.004375.004410.0085000374804500
2016-08-194345.004395.004290.004325.0061000264055000
2016-08-184405.004415.004335.004345.0060400263405500
2016-08-174470.004485.004420.004440.0040200178625500
2016-08-164565.004585.004495.004505.0043100195205500
2016-08-154655.004655.004560.004575.0041100188620000
2016-08-124700.004700.004635.004655.0040500188731000
2016-08-104645.004700.004645.004675.0058200271615000
2016-08-094435.004650.004435.004645.0051400234204500
2016-08-084565.004565.004310.004405.00130600580126500
2016-08-054575.004660.004555.004625.0056400260560000
2016-08-044715.004745.004560.004575.00104400485591500
2016-08-034750.004760.004705.004735.0034900165181000
2016-08-024800.004840.004765.004775.0033500160475000
2016-08-014855.004875.004805.004815.0033000159109000
2016-07-294800.004950.004800.004885.0039400190965500
2016-07-284910.004940.004815.004830.0048900237059500
2016-07-274950.004995.004910.004925.0050000247316500
2016-07-264990.004990.004900.004905.0043700215585000
2016-07-255090.005090.004960.004965.0058100290939500
2016-07-225050.005070.004975.005000.0030000150301500
2016-07-215080.005080.005010.005070.0033600169585000
2016-07-205010.005040.004995.005040.0023800119556000
2016-07-195010.005050.004980.005040.0035500177978500
2016-07-155050.005130.004985.005000.0046800235728500
2016-07-145060.005160.005060.005140.0024800127293000
2016-07-135170.005170.005070.005090.0042500217531000
2016-07-125130.005180.005100.005100.0032000164480000
2016-07-115000.005120.005000.005080.0031000157280000
2016-07-085060.005080.004960.004960.0025000125138500
2016-07-075110.005110.005000.005040.0025200127042000
2016-07-065070.005120.005060.005100.0046500236292000
2016-07-055110.005150.005060.005150.0029300149764000
2016-07-045030.005070.005000.005060.001710086231000
2016-07-014970.005080.004955.005070.0040400203219000
2016-06-304950.004975.004905.004930.0036000177933000
2016-06-295000.005020.004925.004935.0063600316145000
2016-06-284860.005020.004815.004975.0058900289706000
2016-06-274815.004930.004815.004905.00155300754561000
2016-06-245020.005060.004700.004780.0085300415124500
2016-06-235010.005030.004955.004985.0028500142185500
2016-06-224950.005040.004950.005010.0050400251884000
2016-06-214980.005030.004930.005010.0028500142321000
2016-06-204950.005030.004950.005010.0045100224671500
2016-06-174925.004990.004890.004900.0072400356454000
2016-06-165050.005050.004920.004920.0043400215320000
2016-06-155050.005090.005020.005060.0033700170579000
2016-06-145050.005130.005000.005010.0037400188392000
2016-06-135200.005200.005100.005140.0055800286777000
2016-06-105150.005240.005080.005240.00128800665454000
2016-06-094980.005120.004950.005120.0090800458411500
2016-06-084990.005020.004940.005020.0041700208035000
2016-06-074950.005000.004940.004980.0051000253794500
2016-06-064850.004920.004835.004905.0050700246951000
2016-06-034845.004910.004845.004910.0043000209882500
2016-06-024920.004920.004830.004845.0029700144503000
2016-06-014950.004965.004925.004930.0022300110353000
2016-05-314940.004950.004915.004950.0020900103163500
2016-05-304950.004950.004910.004940.001540076051500
2016-05-274930.004940.004865.004920.0021200104065500
2016-05-264975.004975.004905.004925.0023200114608500
2016-05-254925.004960.004920.004950.0027400135293000
2016-05-244915.004915.004870.004885.0027200132972500
2016-05-234920.004930.004885.004915.0051000250504000
2016-05-204900.004945.004890.004920.0029900147089500
2016-05-194890.004915.004850.004915.0031200152566500
2016-05-184820.004895.004805.004860.0032000155096500
2016-05-174880.004885.004835.004845.0026000126172000
2016-05-164910.004970.004865.004880.0034900172027000
2016-05-134875.004925.004820.004895.0036600178742500
2016-05-124835.004875.004785.004875.0022900110814000
2016-05-114910.004935.004815.004840.0065800319719500
2016-05-104810.004890.004800.004880.0064400312622000
2016-05-094640.004840.004640.004800.00106100505784000
2016-05-064630.004685.004565.004620.0066400306869500
2016-05-024500.004560.004430.004560.0055400248958500
2016-04-284700.004730.004560.004565.0056700262425500
2016-04-274710.004720.004680.004700.0028100131977000
2016-04-264685.004725.004645.004700.0028100131789000
2016-04-254720.004735.004645.004660.0027900130545500
2016-04-224630.004700.004595.004700.0053500249399500
2016-04-214650.004660.004595.004620.0043700202347000
2016-04-204630.004655.004595.004610.0036600169097000
2016-04-194535.004620.004535.004595.0052400239892000
2016-04-184410.004510.004365.004460.0085300379356500
2016-04-154535.004605.004520.004545.0048800222662000
2016-04-144455.004605.004445.004605.0053300242172000
2016-04-134390.004440.004385.004420.001630071958000
2016-04-124345.004405.004310.004380.0024900108762000
2016-04-114425.004425.004310.004330.0024300105666000
2016-04-084275.004480.004265.004425.0049000215154500
2016-04-074260.004335.004250.004320.002180093883500
2016-04-064250.004305.004225.004280.0024500104633500
2016-04-054390.004390.004265.004270.0028400122565000
2016-04-044415.004455.004360.004405.0040500178361000
2016-04-014530.004540.004395.004410.0058900261858000
2016-03-314670.004705.004545.004550.0044900206559000
2016-03-304620.004725.004620.004690.0031500147539000
2016-03-294625.004670.004600.004620.0034900161655500
2016-03-284550.004615.004525.004615.0032600149132500
2016-03-254505.004535.004490.004520.0028300127540000
2016-03-244425.004495.004420.004475.0035700159738000
2016-03-234460.004495.004425.004425.0028100125049500
2016-03-224395.004470.004395.004435.0051100226577500
2016-03-184400.004420.004360.004365.0037200162955500
2016-03-174380.004455.004380.004405.0037800166991000
2016-03-164330.004410.004320.004345.0044800195454000
2016-03-154320.004340.004280.004330.0035400152694500
2016-03-144300.004330.004260.004320.0037700162318000
2016-03-114200.004295.004200.004285.0049300209466000
2016-03-104210.004250.004205.004235.0035500150306500
2016-03-094210.004210.004110.004175.0051900215416500
2016-03-084230.004250.004180.004210.0037600158472500
2016-03-074305.004305.004210.004235.0036000152746000
2016-03-044190.004240.004165.004230.0036300152988500
2016-03-034180.004230.004180.004205.0041500174055500
2016-03-024215.004255.004165.004205.0047000198174000
2016-03-014180.004210.004135.004190.0048600202904000
2016-02-294330.004335.004180.004180.0070300299713500
2016-02-264325.004380.004180.004195.0060700258685500
2016-02-254130.004220.004120.004200.0060100251989000
2016-02-244045.004130.004020.004060.0043700177831000
2016-02-234075.004120.004015.004030.0033900137555000
2016-02-224025.004090.004005.004050.0043500176208500
2016-02-194100.004120.004000.004030.0074700301156500
2016-02-184110.004215.004105.004130.0035700148178000
2016-02-174120.004160.004010.004050.0072300293605000
2016-02-164210.004225.004125.004125.0048400202314500
2016-02-154125.004215.004055.004195.0057500238424500
2016-02-124110.004220.003945.003955.0096700391413000
2016-02-104500.004570.004205.004250.00128100551109000
2016-02-094525.004655.004500.004500.0056300256653500
2016-02-084595.004740.004595.004735.0044400207287000
2016-02-054650.004685.004615.004665.0025300117605500
2016-02-044805.004835.004675.004705.0043700207216000
2016-02-034920.004930.004785.004845.0071800347195000
2016-02-024900.005050.004835.004950.00120200595306500
2016-02-014700.004770.004620.004765.0050000236104000
2016-01-294465.004590.004450.004585.0058200263391000
2016-01-284480.004495.004410.004440.0072900324664000
2016-01-274500.004540.004420.004530.0039300176452500
2016-01-264470.004470.004380.004410.0048600214943500
2016-01-254455.004485.004380.004475.0052600233998500
2016-01-224260.004325.004185.004320.0053600227766500
2016-01-214395.004435.004115.004120.00106300451887500
2016-01-204575.004575.004455.004465.0077600349388500
2016-01-194630.004630.004505.004515.0042200191960000
2016-01-184620.004660.004590.004630.0039400182095000
2016-01-154700.004720.004650.004670.0027800130044000
2016-01-144660.004670.004595.004655.0044000203992500
2016-01-134700.004740.004670.004730.0047700224325000
2016-01-124770.004855.004665.004665.0091900435699000
2016-01-084755.004895.004755.004870.0091700444372500
2016-01-074875.004900.004790.004800.0055300266862000
2016-01-064820.004920.004805.004880.0054800266412500
2016-01-054805.004845.004790.004815.0048700234853000
2016-01-044925.004980.004810.004820.0050700247244000
2015-12-304950.004985.004920.004965.0047100233079000
2015-12-294890.004935.004880.004930.0046000226093500
2015-12-284960.004975.004820.004920.00119800586571500
2015-12-255060.005100.005040.005070.0084400427301000
2015-12-245060.005070.005030.005040.0070300355140000
2015-12-225110.005120.005050.005080.0063900325117000
2015-12-215100.005130.005060.005110.0051700263452000
2015-12-185110.005210.005100.005100.0064300331154000
2015-12-175180.005210.005100.005110.0079200407883000
2015-12-165140.005180.005100.005160.0057900298149000
2015-12-155100.005120.005060.005060.0035100178300000
2015-12-145110.005140.005060.005110.0078700400980000
2015-12-115040.005150.005040.005120.0073800375564000
2015-12-105030.005060.005020.005040.0046300233465000
2015-12-095030.005050.005000.005020.0071500359366000
2015-12-085000.005120.005000.005030.00141300713661000
2015-12-075200.005220.005190.005200.0022600117738000
2015-12-045180.005190.005150.005170.0037600194394000
2015-12-035140.005210.005120.005190.0033500173247000

   ※ 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