[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 
2017-11-245550.005670.005520.005660.001802001013108000
2017-11-225430.005540.005410.005470.00145400798477000
2017-11-215330.005390.005320.005360.0036000193208000
2017-11-205320.005350.005270.005330.0047600253108000
2017-11-175360.005380.005290.005310.0072800388282000
2017-11-165250.005380.005250.005360.0050900271458000
2017-11-155370.005370.005250.005260.0072800385657000
2017-11-145420.005420.005360.005370.0042300227508000
2017-11-135400.005430.005380.005380.0049200265677000
2017-11-105350.005430.005350.005410.0077600419349000
2017-11-095410.005460.005330.005360.0092500499935000
2017-11-085240.005450.005240.005420.00176300948405000
2017-11-075280.005290.005100.005210.00157200817506000
2017-11-065340.005360.005310.005330.0048700259762000
2017-11-025380.005380.005330.005370.0049900267112000
2017-11-015340.005400.005330.005390.0095900515120000
2017-10-315340.005390.005310.005320.0088200470901000
2017-10-305380.005390.005320.005350.0082200439780000
2017-10-275280.005310.005280.005310.0063000333721000
2017-10-265200.005270.005200.005270.0072600381238000
2017-10-255200.005230.005190.005200.0083700435937000
2017-10-245160.005200.005150.005190.0063300327832000
2017-10-235180.005180.005150.005160.0048500250689000
2017-10-205180.005180.005130.005140.0048400249093000
2017-10-195180.005210.005160.005180.0052300271292000
2017-10-185140.005180.005140.005160.0067800350083000
2017-10-175190.005190.005130.005150.0043800225902000
2017-10-165120.005180.005100.005150.0068800353824000
2017-10-135140.005150.005050.005090.0091100463133000
2017-10-125100.005140.005100.005140.0059600305463000
2017-10-115090.005120.005080.005100.0040600206850000
2017-10-105090.005110.005060.005070.0071200361879000
2017-10-065150.005170.005080.005090.0056300287544000
2017-10-055160.005230.005130.005150.0078100404055000
2017-10-045100.005170.005090.005160.0065800338409000
2017-10-035140.005140.005050.005070.0093900476494000
2017-10-025110.005190.005090.005130.0086700445564000
2017-09-295090.005100.005050.005080.0062100315054000
2017-09-285040.005080.005010.005060.0067200339250000
2017-09-275020.005060.005000.005040.0057400288948000
2017-09-265030.005070.005020.005040.0064600325455000
2017-09-255030.005050.005010.005040.0072000362314000
2017-09-225100.005100.005000.005010.0090000452817000
2017-09-215100.005150.005070.005100.0069800357050000
2017-09-205110.005150.005080.005090.0064200327774000
2017-09-195060.005140.005060.005130.0072600370967000
2017-09-155050.005070.005000.005030.00109900552135000
2017-09-145150.005150.005090.005100.0052300267951000
2017-09-135080.005150.005060.005120.0067100343027000
2017-09-125130.005130.005030.005040.00105600533691000
2017-09-115170.005190.005090.005100.0044200226802000
2017-09-085080.005150.005080.005100.0060400308393000
2017-09-075130.005190.005090.005110.0077400396706000
2017-09-065050.005160.005050.005120.0075600387049000
2017-09-055210.005230.005100.005110.0079300408351000
2017-09-045210.005240.005170.005220.0050400262393000
2017-09-015340.005340.005230.005230.0044000231403000
2017-08-315210.005370.005210.005270.00102900544325000
2017-08-305330.005330.005150.005200.00182700953148000
2017-08-295330.005400.005310.005330.0058700313673000
2017-08-285280.005410.005280.005400.00105300564100000
2017-08-255360.005360.005250.005270.0090200476534000
2017-08-245370.005380.005290.005310.0079100421061000
2017-08-235400.005410.005350.005360.0056100301313000
2017-08-225380.005410.005360.005390.0060900327946000
2017-08-215430.005430.005390.005400.0077600419853000
2017-08-185460.005470.005430.005440.0054100295035000
2017-08-175500.005510.005480.005510.0063100346743000
2017-08-165500.005500.005440.005470.0057000311714000
2017-08-155470.005520.005450.005500.0082100450676000
2017-08-145490.005530.005410.005470.00120300659366000
2017-08-105610.005630.005540.005540.00122700684068000
2017-08-095690.005700.005580.005610.00145400817599000
2017-08-085710.005770.005690.005700.00111800639080000
2017-08-075730.005820.005660.005690.004427002527246000
2017-08-046190.006190.006090.006130.0054100331351000
2017-08-036110.006200.006100.006200.0081800503672000
2017-08-026140.006140.006060.006080.0058100353648000
2017-08-016080.006160.006080.006130.0060500370358000
2017-07-316110.006130.006070.006130.00102100623487000
2017-07-286150.006150.006070.006110.0053300325753000
2017-07-276140.006170.006100.006110.0052300321100000
2017-07-266150.006150.006090.006120.0053800328893000
2017-07-256170.006170.006070.006100.0064100391275000
2017-07-246200.006200.006090.006180.00111000683009000
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

   ※ 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