アース製薬(4985)の株価時系列情報
アース製薬(4985)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 2,838 | 2,853 | 2,832 | 2,841 | 15,700 |
2011/12/29 | 2,865 | 2,865 | 2,838 | 2,838 | 23,300 |
2011/12/28 | 2,859 | 2,916 | 2,857 | 2,872 | 79,400 |
2011/12/27 | 2,940 | 2,978 | 2,936 | 2,978 | 91,500 |
2011/12/26 | 2,950 | 2,950 | 2,924 | 2,944 | 46,700 |
2011/12/22 | 2,933 | 2,933 | 2,917 | 2,921 | 38,900 |
2011/12/21 | 2,929 | 2,936 | 2,916 | 2,927 | 22,600 |
2011/12/20 | 2,939 | 2,939 | 2,916 | 2,920 | 18,200 |
2011/12/19 | 2,930 | 2,930 | 2,908 | 2,911 | 21,800 |
2011/12/16 | 2,930 | 2,934 | 2,923 | 2,925 | 21,800 |
2011/12/15 | 2,915 | 2,928 | 2,915 | 2,920 | 17,500 |
2011/12/14 | 2,940 | 2,941 | 2,915 | 2,918 | 25,500 |
2011/12/13 | 2,945 | 2,945 | 2,936 | 2,941 | 32,400 |
2011/12/12 | 2,940 | 2,944 | 2,931 | 2,937 | 20,100 |
2011/12/09 | 2,899 | 2,931 | 2,896 | 2,927 | 47,500 |
2011/12/08 | 2,906 | 2,921 | 2,898 | 2,921 | 26,600 |
2011/12/07 | 2,898 | 2,905 | 2,890 | 2,902 | 24,800 |
2011/12/06 | 2,897 | 2,900 | 2,890 | 2,890 | 23,100 |
2011/12/05 | 2,890 | 2,905 | 2,880 | 2,897 | 27,800 |
2011/12/02 | 2,880 | 2,886 | 2,872 | 2,883 | 12,300 |
2011/12/01 | 2,880 | 2,889 | 2,872 | 2,877 | 19,600 |
2011/11/30 | 2,855 | 2,880 | 2,855 | 2,880 | 18,200 |
2011/11/29 | 2,848 | 2,855 | 2,840 | 2,855 | 18,400 |
2011/11/28 | 2,831 | 2,854 | 2,830 | 2,843 | 11,200 |
2011/11/25 | 2,833 | 2,847 | 2,831 | 2,831 | 18,100 |
2011/11/24 | 2,845 | 2,847 | 2,834 | 2,837 | 15,200 |
2011/11/22 | 2,834 | 2,855 | 2,833 | 2,848 | 18,000 |
2011/11/21 | 2,834 | 2,850 | 2,831 | 2,850 | 7,000 |
2011/11/18 | 2,831 | 2,844 | 2,831 | 2,837 | 11,700 |
2011/11/17 | 2,845 | 2,852 | 2,832 | 2,846 | 16,400 |
2011/11/16 | 2,855 | 2,855 | 2,837 | 2,846 | 7,100 |
2011/11/15 | 2,855 | 2,866 | 2,846 | 2,858 | 15,700 |
2011/11/14 | 2,855 | 2,858 | 2,846 | 2,855 | 6,500 |
2011/11/11 | 2,837 | 2,848 | 2,830 | 2,846 | 11,000 |
2011/11/10 | 2,820 | 2,839 | 2,820 | 2,837 | 14,300 |
2011/11/09 | 2,838 | 2,870 | 2,831 | 2,855 | 17,400 |
2011/11/08 | 2,855 | 2,875 | 2,830 | 2,842 | 16,500 |
2011/11/07 | 2,850 | 2,880 | 2,840 | 2,880 | 14,600 |
2011/11/04 | 2,835 | 2,850 | 2,831 | 2,847 | 10,600 |
2011/11/02 | 2,825 | 2,844 | 2,819 | 2,830 | 16,200 |
2011/11/01 | 2,847 | 2,862 | 2,825 | 2,838 | 15,000 |
2011/10/31 | 2,856 | 2,880 | 2,856 | 2,860 | 24,500 |
2011/10/28 | 2,847 | 2,860 | 2,837 | 2,855 | 14,000 |
2011/10/27 | 2,835 | 2,849 | 2,811 | 2,835 | 14,700 |
2011/10/26 | 2,858 | 2,858 | 2,811 | 2,825 | 13,600 |
2011/10/25 | 2,870 | 2,870 | 2,815 | 2,839 | 13,500 |
2011/10/24 | 2,836 | 2,862 | 2,835 | 2,859 | 18,000 |
2011/10/21 | 2,814 | 2,830 | 2,807 | 2,812 | 14,300 |
2011/10/20 | 2,860 | 2,860 | 2,809 | 2,830 | 16,800 |
2011/10/19 | 2,878 | 2,878 | 2,836 | 2,860 | 14,300 |
2011/10/18 | 2,876 | 2,887 | 2,855 | 2,855 | 10,300 |
2011/10/17 | 2,880 | 2,885 | 2,855 | 2,877 | 21,100 |
2011/10/14 | 2,851 | 2,875 | 2,850 | 2,866 | 17,200 |
2011/10/13 | 2,870 | 2,870 | 2,855 | 2,857 | 10,700 |
2011/10/12 | 2,855 | 2,866 | 2,855 | 2,859 | 16,100 |
2011/10/11 | 2,865 | 2,870 | 2,850 | 2,861 | 11,400 |
2011/10/07 | 2,858 | 2,864 | 2,838 | 2,851 | 14,400 |
2011/10/06 | 2,821 | 2,859 | 2,820 | 2,850 | 13,000 |
2011/10/05 | 2,846 | 2,874 | 2,803 | 2,808 | 24,100 |
2011/10/04 | 2,861 | 2,866 | 2,835 | 2,849 | 17,500 |
2011/10/03 | 2,810 | 2,866 | 2,810 | 2,862 | 17,300 |
2011/09/30 | 2,885 | 2,889 | 2,863 | 2,880 | 49,100 |
2011/09/29 | 2,825 | 2,883 | 2,825 | 2,883 | 45,400 |
2011/09/28 | 2,795 | 2,835 | 2,781 | 2,833 | 37,000 |
2011/09/27 | 2,737 | 2,791 | 2,737 | 2,791 | 21,200 |
2011/09/26 | 2,788 | 2,788 | 2,721 | 2,721 | 20,800 |
2011/09/22 | 2,798 | 2,798 | 2,751 | 2,768 | 13,200 |
2011/09/21 | 2,790 | 2,790 | 2,763 | 2,765 | 10,200 |
2011/09/20 | 2,775 | 2,786 | 2,767 | 2,773 | 11,400 |
2011/09/16 | 2,764 | 2,790 | 2,764 | 2,790 | 20,000 |
2011/09/15 | 2,771 | 2,773 | 2,756 | 2,764 | 7,200 |
2011/09/14 | 2,757 | 2,785 | 2,745 | 2,753 | 14,100 |
2011/09/13 | 2,744 | 2,780 | 2,744 | 2,757 | 12,900 |
2011/09/12 | 2,750 | 2,769 | 2,741 | 2,743 | 10,600 |
2011/09/09 | 2,778 | 2,778 | 2,769 | 2,769 | 20,300 |
2011/09/08 | 2,774 | 2,780 | 2,756 | 2,777 | 7,600 |
2011/09/07 | 2,764 | 2,767 | 2,750 | 2,766 | 9,300 |
2011/09/06 | 2,767 | 2,777 | 2,751 | 2,759 | 12,400 |
2011/09/05 | 2,780 | 2,780 | 2,753 | 2,772 | 6,700 |
2011/09/02 | 2,770 | 2,785 | 2,745 | 2,785 | 16,700 |
2011/09/01 | 2,780 | 2,783 | 2,765 | 2,771 | 13,400 |
2011/08/31 | 2,753 | 2,770 | 2,741 | 2,764 | 20,400 |
2011/08/30 | 2,767 | 2,768 | 2,747 | 2,768 | 10,900 |
2011/08/29 | 2,748 | 2,766 | 2,726 | 2,748 | 19,100 |
2011/08/26 | 2,750 | 2,750 | 2,734 | 2,748 | 17,300 |
2011/08/25 | 2,735 | 2,749 | 2,717 | 2,717 | 17,000 |
2011/08/24 | 2,735 | 2,735 | 2,721 | 2,731 | 11,200 |
2011/08/23 | 2,729 | 2,734 | 2,700 | 2,715 | 17,300 |
2011/08/22 | 2,703 | 2,735 | 2,703 | 2,711 | 6,500 |
2011/08/19 | 2,700 | 2,744 | 2,700 | 2,713 | 15,900 |
2011/08/18 | 2,750 | 2,750 | 2,729 | 2,744 | 8,800 |
2011/08/17 | 2,736 | 2,750 | 2,730 | 2,747 | 17,700 |
2011/08/16 | 2,736 | 2,736 | 2,723 | 2,736 | 8,800 |
2011/08/15 | 2,745 | 2,745 | 2,721 | 2,736 | 13,200 |
2011/08/12 | 2,733 | 2,742 | 2,710 | 2,741 | 11,900 |
2011/08/11 | 2,675 | 2,718 | 2,675 | 2,716 | 21,600 |
2011/08/10 | 2,726 | 2,726 | 2,665 | 2,710 | 37,200 |
2011/08/09 | 2,660 | 2,703 | 2,652 | 2,693 | 38,000 |
2011/08/08 | 2,680 | 2,720 | 2,660 | 2,707 | 20,800 |
2011/08/05 | 2,697 | 2,720 | 2,671 | 2,705 | 30,200 |
2011/08/04 | 2,731 | 2,748 | 2,721 | 2,721 | 17,600 |
2011/08/03 | 2,750 | 2,750 | 2,731 | 2,733 | 22,000 |
2011/08/02 | 2,764 | 2,769 | 2,754 | 2,762 | 9,300 |
2011/08/01 | 2,769 | 2,780 | 2,762 | 2,764 | 12,800 |
2011/07/29 | 2,780 | 2,798 | 2,773 | 2,777 | 20,700 |
2011/07/28 | 2,764 | 2,787 | 2,757 | 2,787 | 21,200 |
2011/07/27 | 2,789 | 2,792 | 2,756 | 2,771 | 19,900 |
2011/07/26 | 2,805 | 2,809 | 2,795 | 2,795 | 19,400 |
2011/07/25 | 2,809 | 2,809 | 2,788 | 2,791 | 16,000 |
2011/07/22 | 2,796 | 2,803 | 2,788 | 2,802 | 19,700 |
2011/07/21 | 2,790 | 2,790 | 2,775 | 2,778 | 13,700 |
2011/07/20 | 2,800 | 2,810 | 2,792 | 2,793 | 24,200 |
2011/07/19 | 2,800 | 2,803 | 2,791 | 2,800 | 14,300 |
2011/07/15 | 2,808 | 2,808 | 2,785 | 2,804 | 21,500 |
2011/07/14 | 2,777 | 2,809 | 2,776 | 2,801 | 25,400 |
2011/07/13 | 2,776 | 2,798 | 2,775 | 2,787 | 25,100 |
2011/07/12 | 2,794 | 2,794 | 2,775 | 2,785 | 16,900 |
2011/07/11 | 2,795 | 2,799 | 2,787 | 2,797 | 10,700 |
2011/07/08 | 2,800 | 2,800 | 2,792 | 2,793 | 16,000 |
2011/07/07 | 2,798 | 2,800 | 2,790 | 2,800 | 18,900 |
2011/07/06 | 2,779 | 2,795 | 2,770 | 2,795 | 18,600 |
2011/07/05 | 2,795 | 2,799 | 2,779 | 2,779 | 29,100 |
2011/07/04 | 2,795 | 2,795 | 2,778 | 2,787 | 24,200 |
2011/07/01 | 2,795 | 2,795 | 2,771 | 2,783 | 23,000 |
2011/06/30 | 2,769 | 2,795 | 2,759 | 2,795 | 37,000 |
2011/06/29 | 2,770 | 2,777 | 2,765 | 2,773 | 22,300 |
2011/06/28 | 2,759 | 2,772 | 2,756 | 2,770 | 41,700 |
2011/06/27 | 2,776 | 2,776 | 2,758 | 2,758 | 84,100 |
2011/06/24 | 2,786 | 2,790 | 2,780 | 2,789 | 34,100 |
2011/06/23 | 2,770 | 2,788 | 2,766 | 2,779 | 30,000 |
2011/06/22 | 2,748 | 2,778 | 2,748 | 2,775 | 20,800 |
2011/06/21 | 2,740 | 2,764 | 2,740 | 2,764 | 12,500 |
2011/06/20 | 2,730 | 2,753 | 2,730 | 2,741 | 13,700 |
2011/06/17 | 2,744 | 2,748 | 2,725 | 2,725 | 24,100 |
2011/06/16 | 2,754 | 2,770 | 2,741 | 2,741 | 19,900 |
2011/06/15 | 2,753 | 2,756 | 2,740 | 2,754 | 13,200 |
2011/06/14 | 2,734 | 2,759 | 2,734 | 2,753 | 9,400 |
2011/06/13 | 2,713 | 2,753 | 2,712 | 2,734 | 18,200 |
2011/06/10 | 2,731 | 2,763 | 2,731 | 2,738 | 31,600 |
2011/06/09 | 2,730 | 2,755 | 2,725 | 2,754 | 13,300 |
2011/06/08 | 2,740 | 2,753 | 2,740 | 2,748 | 10,100 |
2011/06/07 | 2,732 | 2,744 | 2,731 | 2,744 | 8,100 |
2011/06/06 | 2,730 | 2,745 | 2,730 | 2,735 | 10,400 |
2011/06/03 | 2,757 | 2,758 | 2,730 | 2,730 | 10,500 |
2011/06/02 | 2,744 | 2,755 | 2,729 | 2,748 | 11,600 |
2011/06/01 | 2,755 | 2,755 | 2,730 | 2,744 | 13,300 |
2011/05/31 | 2,735 | 2,750 | 2,732 | 2,745 | 16,700 |
2011/05/30 | 2,721 | 2,740 | 2,711 | 2,735 | 11,400 |
2011/05/27 | 2,742 | 2,742 | 2,720 | 2,720 | 7,500 |
2011/05/26 | 2,734 | 2,742 | 2,731 | 2,733 | 9,300 |
2011/05/25 | 2,725 | 2,726 | 2,703 | 2,719 | 18,000 |
2011/05/24 | 2,730 | 2,730 | 2,714 | 2,726 | 7,900 |
2011/05/23 | 2,724 | 2,730 | 2,704 | 2,710 | 12,900 |
2011/05/20 | 2,722 | 2,732 | 2,713 | 2,713 | 13,400 |
2011/05/19 | 2,724 | 2,741 | 2,723 | 2,724 | 5,400 |
2011/05/18 | 2,720 | 2,748 | 2,720 | 2,738 | 12,900 |
2011/05/17 | 2,722 | 2,730 | 2,720 | 2,720 | 4,200 |
2011/05/16 | 2,735 | 2,736 | 2,721 | 2,725 | 11,800 |
2011/05/13 | 2,731 | 2,736 | 2,723 | 2,735 | 15,500 |
2011/05/12 | 2,750 | 2,750 | 2,731 | 2,731 | 6,700 |
2011/05/11 | 2,746 | 2,759 | 2,728 | 2,728 | 16,100 |
2011/05/10 | 2,771 | 2,773 | 2,746 | 2,746 | 15,500 |
2011/05/09 | 2,780 | 2,780 | 2,754 | 2,771 | 12,900 |
2011/05/06 | 2,748 | 2,778 | 2,735 | 2,778 | 29,500 |
2011/05/02 | 2,730 | 2,740 | 2,716 | 2,736 | 11,900 |
2011/04/28 | 2,739 | 2,739 | 2,708 | 2,712 | 14,000 |
2011/04/27 | 2,731 | 2,744 | 2,710 | 2,710 | 17,700 |
2011/04/26 | 2,750 | 2,750 | 2,720 | 2,728 | 12,400 |
2011/04/25 | 2,747 | 2,747 | 2,721 | 2,729 | 11,100 |
2011/04/22 | 2,750 | 2,750 | 2,729 | 2,729 | 14,200 |
2011/04/21 | 2,755 | 2,755 | 2,731 | 2,739 | 9,600 |
2011/04/20 | 2,739 | 2,760 | 2,734 | 2,734 | 10,400 |
2011/04/19 | 2,728 | 2,773 | 2,726 | 2,739 | 11,500 |
2011/04/18 | 2,779 | 2,779 | 2,750 | 2,752 | 7,500 |
2011/04/15 | 2,765 | 2,770 | 2,760 | 2,762 | 5,500 |
2011/04/14 | 2,750 | 2,764 | 2,741 | 2,751 | 10,900 |
2011/04/13 | 2,735 | 2,768 | 2,735 | 2,750 | 18,500 |
2011/04/12 | 2,748 | 2,748 | 2,720 | 2,721 | 15,400 |
2011/04/11 | 2,741 | 2,760 | 2,734 | 2,745 | 12,400 |
2011/04/08 | 2,695 | 2,760 | 2,695 | 2,741 | 21,200 |
2011/04/07 | 2,710 | 2,724 | 2,692 | 2,696 | 10,200 |
2011/04/06 | 2,737 | 2,737 | 2,684 | 2,702 | 11,900 |
2011/04/05 | 2,733 | 2,745 | 2,704 | 2,711 | 19,400 |
2011/04/04 | 2,751 | 2,772 | 2,731 | 2,732 | 15,200 |
2011/04/01 | 2,785 | 2,795 | 2,750 | 2,750 | 14,800 |
2011/03/31 | 2,785 | 2,785 | 2,771 | 2,783 | 14,000 |
2011/03/30 | 2,782 | 2,796 | 2,765 | 2,795 | 21,700 |
2011/03/29 | 2,750 | 2,790 | 2,749 | 2,782 | 43,600 |
2011/03/28 | 2,691 | 2,750 | 2,691 | 2,750 | 33,500 |
2011/03/25 | 2,728 | 2,728 | 2,670 | 2,681 | 25,100 |
2011/03/24 | 2,722 | 2,722 | 2,663 | 2,663 | 14,700 |
2011/03/23 | 2,710 | 2,710 | 2,666 | 2,690 | 20,200 |
2011/03/22 | 2,702 | 2,710 | 2,676 | 2,677 | 31,100 |
2011/03/18 | 2,636 | 2,680 | 2,600 | 2,680 | 23,600 |
2011/03/17 | 2,480 | 2,611 | 2,470 | 2,586 | 28,700 |
2011/03/16 | 2,380 | 2,570 | 2,376 | 2,570 | 54,600 |
2011/03/15 | 2,581 | 2,582 | 2,302 | 2,480 | 61,500 |
2011/03/14 | 2,573 | 2,700 | 2,464 | 2,601 | 44,200 |
2011/03/11 | 2,750 | 2,750 | 2,723 | 2,723 | 45,400 |
2011/03/10 | 2,749 | 2,749 | 2,727 | 2,727 | 9,400 |
2011/03/09 | 2,753 | 2,753 | 2,738 | 2,739 | 18,500 |
2011/03/08 | 2,735 | 2,750 | 2,735 | 2,735 | 10,200 |
2011/03/07 | 2,750 | 2,750 | 2,724 | 2,727 | 14,600 |
2011/03/04 | 2,745 | 2,759 | 2,734 | 2,738 | 15,200 |
2011/03/03 | 2,727 | 2,745 | 2,727 | 2,743 | 8,300 |
2011/03/02 | 2,740 | 2,748 | 2,727 | 2,727 | 18,500 |
2011/03/01 | 2,750 | 2,756 | 2,739 | 2,739 | 9,800 |
2011/02/28 | 2,740 | 2,745 | 2,720 | 2,742 | 21,000 |
2011/02/25 | 2,740 | 2,740 | 2,722 | 2,738 | 17,400 |
2011/02/24 | 2,731 | 2,737 | 2,722 | 2,727 | 19,300 |
2011/02/23 | 2,750 | 2,760 | 2,720 | 2,720 | 33,500 |
2011/02/22 | 2,760 | 2,763 | 2,750 | 2,750 | 16,500 |
2011/02/21 | 2,770 | 2,774 | 2,760 | 2,763 | 14,100 |
2011/02/18 | 2,770 | 2,784 | 2,770 | 2,777 | 10,400 |
2011/02/17 | 2,795 | 2,795 | 2,769 | 2,789 | 25,900 |
2011/02/16 | 2,774 | 2,796 | 2,774 | 2,784 | 16,600 |
2011/02/15 | 2,800 | 2,800 | 2,787 | 2,787 | 44,900 |
2011/02/14 | 2,790 | 2,799 | 2,782 | 2,790 | 24,000 |
2011/02/10 | 2,780 | 2,780 | 2,770 | 2,779 | 10,200 |
2011/02/09 | 2,790 | 2,790 | 2,762 | 2,768 | 10,800 |
2011/02/08 | 2,795 | 2,795 | 2,768 | 2,768 | 12,800 |
2011/02/07 | 2,780 | 2,790 | 2,773 | 2,780 | 13,300 |
2011/02/04 | 2,765 | 2,778 | 2,762 | 2,772 | 20,300 |
2011/02/03 | 2,770 | 2,770 | 2,742 | 2,757 | 14,200 |
2011/02/02 | 2,760 | 2,770 | 2,746 | 2,746 | 23,600 |
2011/02/01 | 2,765 | 2,765 | 2,736 | 2,750 | 18,000 |
2011/01/31 | 2,740 | 2,740 | 2,719 | 2,719 | 20,900 |
2011/01/28 | 2,754 | 2,765 | 2,737 | 2,737 | 18,300 |
2011/01/27 | 2,750 | 2,776 | 2,750 | 2,767 | 15,700 |
2011/01/26 | 2,777 | 2,777 | 2,744 | 2,754 | 12,600 |
2011/01/25 | 2,760 | 2,760 | 2,725 | 2,749 | 21,700 |
2011/01/24 | 2,749 | 2,750 | 2,714 | 2,749 | 19,800 |
2011/01/21 | 2,743 | 2,755 | 2,725 | 2,728 | 34,000 |
2011/01/20 | 2,764 | 2,767 | 2,755 | 2,761 | 9,700 |
2011/01/19 | 2,785 | 2,785 | 2,762 | 2,769 | 19,700 |
2011/01/18 | 2,786 | 2,796 | 2,785 | 2,785 | 17,600 |
2011/01/17 | 2,800 | 2,800 | 2,784 | 2,786 | 23,100 |
2011/01/14 | 2,801 | 2,806 | 2,781 | 2,783 | 22,600 |
2011/01/13 | 2,789 | 2,805 | 2,786 | 2,801 | 31,500 |
2011/01/12 | 2,805 | 2,810 | 2,794 | 2,796 | 30,500 |
2011/01/11 | 2,780 | 2,798 | 2,779 | 2,798 | 48,100 |
2011/01/07 | 2,789 | 2,791 | 2,773 | 2,773 | 30,400 |
2011/01/06 | 2,770 | 2,788 | 2,769 | 2,785 | 44,100 |
2011/01/05 | 2,771 | 2,786 | 2,768 | 2,779 | 31,000 |
2011/01/04 | 2,783 | 2,787 | 2,766 | 2,774 | 30,100 |