[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 
2017-07-216100.006140.006080.006110.0060800371507000
2017-07-206100.006180.006080.006090.00100100612023000
2017-07-196140.006160.006010.006060.00135100821328000
2017-07-186270.006290.006200.006210.0089800560088000
2017-07-146150.006190.006090.006170.0094900583120000
2017-07-136270.006290.006120.006160.0099300613799000
2017-07-126280.006340.006250.006270.0087800551752000
2017-07-116450.006520.006200.006270.002838001807876000
2017-07-106140.006400.006120.006370.002615001650180000
2017-07-076100.006220.006060.006070.002684001650084000
2017-07-065970.006150.005950.006080.002302001393662000
2017-07-055840.005970.005790.005970.002234001318703000
2017-07-045790.005790.005670.005730.00137900788188000
2017-07-035780.005820.005760.005790.0065500379194000
2017-06-305840.005840.005750.005780.00123900716127000
2017-06-295890.005890.005820.005860.0050200294119000
2017-06-285960.005960.005850.005850.0077300456957000
2017-06-275910.006000.005910.005990.00162900967832000
2017-06-265850.005890.005850.005880.0053500313860000
2017-06-235880.005880.005820.005830.0048300282480000
2017-06-225860.005890.005850.005880.0075000439976000
2017-06-215870.005890.005840.005860.0046100270423000
2017-06-205900.005900.005830.005860.0075300441023000
2017-06-195840.005860.005810.005850.0062800366640000
2017-06-165750.005770.005720.005770.0078600451883000
2017-06-155720.005760.005680.005750.0060300345444000
2017-06-145770.005780.005680.005700.0077600443481000
2017-06-135780.005810.005710.005720.0087100500697000
2017-06-125930.005930.005800.005800.00104300609084000
2017-06-095980.006030.005960.005960.0059100353568000
2017-06-086100.006140.006030.006050.00101300616036000
2017-06-076170.006180.006130.006150.0031700194952000
2017-06-066120.006160.006100.006120.0037200228073000
2017-06-056030.006150.006000.006120.0055700339444000
2017-06-026010.006040.005950.006020.0067200403674000
2017-06-015940.006010.005930.006000.0067000400306000
2017-05-315900.005930.005870.005880.0044500262229000
2017-05-305900.005940.005870.005940.0059300350151000
2017-05-295810.005880.005780.005870.0050900298106000
2017-05-265850.005850.005770.005790.0056600327862000
2017-05-255850.005850.005800.005840.0050300293181000
2017-05-245880.005880.005810.005840.0053800313973000
2017-05-235840.005850.005810.005840.0048600283311000
2017-05-225800.005810.005780.005810.0031000179647000
2017-05-195790.005800.005770.005780.0032800189723000
2017-05-185730.005790.005730.005770.0043400250277000
2017-05-175760.005800.005730.005800.0061300354036000
2017-05-165760.005780.005710.005730.0050900291880000
2017-05-155730.005780.005730.005760.0042100242437000
2017-05-125690.005750.005670.005730.0071600408868000
2017-05-115780.005780.005690.005710.00132200756407000
2017-05-105820.005820.005750.005790.00144600836093000
2017-05-095940.005950.005740.005820.003069001793200000
2017-05-086170.006230.006130.006230.0094600585538000
2017-05-026070.006140.006040.006040.0069800424060000
2017-05-016020.006080.006020.006080.0027400166032000
2017-04-286090.006090.006010.006040.0034400207934000
2017-04-276050.006070.006020.006060.0052700318726000
2017-04-266040.006040.005980.006000.0046600279990000
2017-04-256000.006010.005930.005980.0048900292655000
2017-04-246010.006010.005960.006000.0034100204265000
2017-04-215940.005980.005910.005950.0052000309352000
2017-04-206000.006040.005850.005900.0096000569160000
2017-04-195870.006000.005860.006000.0063500378675000
2017-04-185970.005990.005880.005940.0038700229144000
2017-04-175800.005970.005800.005960.0042600251911000
2017-04-145960.005980.005830.005850.0045500267660000
2017-04-135950.006040.005930.006000.0053400319239000
2017-04-126000.006030.005950.006000.0056900340791000
2017-04-116130.006170.006090.006100.0039700242920000
2017-04-106150.006170.006070.006140.0037100227330000
2017-04-076060.006190.006040.006180.0096700594358000
2017-04-066120.006130.005960.005970.0052500316494000
2017-04-056080.006130.006050.006070.0043100262559000
2017-04-045960.006130.005960.006050.0079300481517000
2017-04-035910.006030.005850.006020.0094900563636000
2017-03-316040.006080.005970.005970.0055400333203000
2017-03-306020.006060.005970.005990.0032400194784000
2017-03-296040.006040.005970.006040.0050500303642000
2017-03-285980.006080.005970.006040.0087300525774000
2017-03-275940.005990.005880.005890.0060600358366000
2017-03-245950.005980.005920.005950.0043800260632000
2017-03-235910.005950.005890.005920.0065900389873000
2017-03-225910.005970.005890.005900.0094600560513000
2017-03-216020.006060.005910.006010.0088200529522000
2017-03-176100.006130.006020.006060.00119000723642000
2017-03-165930.006090.005900.006070.00110100663398000
2017-03-155920.005950.005870.005940.0059400351854000
2017-03-145950.005970.005880.005950.0069600412693000
2017-03-135890.005960.005860.005940.0066600395502000
2017-03-105850.005920.005830.005860.0078500460812000
2017-03-095780.005810.005730.005780.0098800570303000
2017-03-085680.005780.005660.005780.00115600663147000
2017-03-075600.005680.005580.005640.0081500458776000
2017-03-065500.005700.005490.005540.00166200926131000
2017-03-035380.005430.005380.005430.0046900253907000
2017-03-025400.005420.005360.005420.0069500374545000
2017-03-015340.005400.005310.005390.0066700358060000
2017-02-285330.005380.005320.005340.0047500253912000
2017-02-275300.005360.005290.005340.0038000202388000
2017-02-245320.005380.005300.005340.0055000293778000
2017-02-235290.005320.005270.005310.0063000333673000
2017-02-225200.005300.005200.005280.0087700461911000
2017-02-215130.005190.005110.005180.0042500219613000
2017-02-205110.005130.005090.005110.0039400201290000
2017-02-175080.005140.005070.005130.0041000209859000
2017-02-165050.005190.005050.005110.00115000590215000
2017-02-154975.005030.004975.005020.0092900465139000
2017-02-144960.005000.004885.004965.00141200700543500
2017-02-134880.004935.004875.004930.0063200310448000
2017-02-104845.004865.004810.004865.0040100194256000
2017-02-094850.004850.004795.004815.0038100183322500
2017-02-084850.004850.004800.004835.0030800148875000
2017-02-074850.004855.004805.004830.0030500147298000
2017-02-064850.004860.004810.004850.0035400171271000
2017-02-034825.004850.004815.004830.0037300180369000
2017-02-024870.004870.004830.004845.0028900140132000
2017-02-014795.004875.004775.004870.0040700196483000
2017-01-314820.004870.004805.004830.0041900202480000
2017-01-304825.004875.004810.004875.0032600157929500
2017-01-274840.004880.004815.004865.0056400273937500
2017-01-264850.004850.004795.004815.0025800124431500
2017-01-254770.004820.004765.004815.0040000191739000
2017-01-244770.004770.004725.004755.0037300177071000
2017-01-234820.004820.004760.004770.0028500136150500
2017-01-204790.004835.004775.004825.0032500156528500
2017-01-194840.004840.004780.004810.0039500189881000
2017-01-184800.004810.004760.004790.0038200182767000
2017-01-174800.004840.004800.004800.0060800292895500
2017-01-164795.004810.004760.004765.001730082603500
2017-01-134735.004800.004735.004795.0025500121835000
2017-01-124800.004800.004735.004755.0044400211318000
2017-01-114800.004825.004785.004795.0033200159380000
2017-01-104885.004885.004805.004830.0043600211022000
2017-01-064800.004895.004775.004885.00126600613352500
2017-01-054775.004795.004765.004795.0041400198179500
2017-01-044735.004790.004725.004790.0096200458385000
2016-12-304735.004755.004720.004750.0055700263978500
2016-12-294780.004800.004740.004770.0076800365945000
2016-12-284750.004825.004750.004800.00130000623313500
2016-12-274980.005010.004975.004990.00150000748629500
2016-12-264950.004960.004940.004950.0078600389083000
2016-12-224900.004920.004885.004920.0083500409524000
2016-12-214880.004890.004860.004880.0077500377947000
2016-12-204850.004880.004835.004870.0037900184212000
2016-12-194845.004850.004815.004850.0052100251933500
2016-12-164840.004840.004815.004820.0059100285379500
2016-12-154830.004845.004800.004830.0063100304597000
2016-12-144855.004860.004815.004845.0073400355574500
2016-12-134785.004835.004775.004830.0084900408063000
2016-12-124760.004775.004735.004775.0082200390781500
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

   ※ 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