4985 アース製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-126,0706,1105,9706,05057,4006,050
2021-05-116,1906,2206,0806,09053,6006,090
2021-05-106,1706,2406,1506,24028,3006,240
2021-05-076,1306,2706,1006,18060,2006,180
2021-05-066,0506,1006,0306,05061,7006,050
2021-04-306,1106,1406,0106,03055,4006,030
2021-04-286,2106,2406,1106,11049,0006,110
2021-04-276,2306,2506,2106,21022,9006,210
2021-04-266,3406,3406,2306,24039,2006,240
2021-04-236,2906,3006,2406,27032,8006,270
2021-04-226,3806,4006,2706,31036,9006,310
2021-04-216,3906,3906,3006,30036,8006,300
2021-04-206,4106,5006,3906,42038,7006,420
2021-04-196,4606,5006,4206,48034,8006,480
2021-04-166,4206,5006,3806,46036,7006,460
2021-04-156,5106,5106,3706,37058,8006,370
2021-04-146,5206,5706,4706,49037,9006,490
2021-04-136,4906,5706,4606,46026,8006,460
2021-04-126,4906,5006,4406,49030,6006,490
2021-04-096,5206,5606,4706,54056,1006,540
2021-04-086,6506,6606,4506,45048,2006,450
2021-04-076,6806,7206,6606,70027,3006,700
2021-04-066,7906,8306,6806,68038,9006,680
2021-04-056,8206,8606,7506,76028,2006,760
2021-04-026,7606,8806,7106,80056,2006,800
2021-04-016,7006,7306,6606,68027,3006,680
2021-03-316,6606,7606,6306,66057,8006,660
2021-03-306,7306,7706,6306,69056,6006,690
2021-03-296,7406,7906,6906,79088,7006,790
2021-03-266,6406,7406,6006,72064,0006,720
2021-03-256,5906,6106,5306,59043,6006,590
2021-03-246,5606,5906,4606,55058,1006,550
2021-03-236,5506,5806,4806,55033,8006,550
2021-03-226,5406,5706,4706,55037,7006,550
2021-03-196,5806,6306,5306,54089,8006,540
2021-03-186,5606,5906,4806,58053,8006,580
2021-03-176,4906,5506,4206,55042,6006,550
2021-03-166,4006,4806,4006,47028,9006,470
2021-03-156,4006,4806,3706,48047,7006,480
2021-03-126,4406,4506,3906,43050,6006,430
2021-03-116,5306,5306,3906,44041,5006,440
2021-03-106,4806,5906,4806,530106,4006,530
2021-03-096,2106,4406,2106,43093,2006,430
2021-03-086,3006,3106,2006,21038,2006,210
2021-03-056,0406,2206,0406,22070,3006,220
2021-03-046,0206,1106,0006,09049,8006,090
2021-03-036,1206,1206,0006,06035,6006,060
2021-03-026,0806,1206,0206,06053,7006,060
2021-03-015,9606,0405,9306,01050,7006,010
2021-02-265,9605,9605,8505,86084,6005,860
2021-02-256,1006,1005,9905,99062,7005,990
2021-02-246,0706,1206,0106,10068,7006,100
2021-02-226,2106,2306,0706,07054,9006,070
2021-02-196,1506,2206,1506,16051,3006,160
2021-02-186,1506,1706,1006,14061,3006,140
2021-02-176,1106,2006,0706,15083,8006,150
2021-02-166,2406,2806,1106,15092,6006,150
2021-02-156,3606,3606,1906,24093,0006,240
2021-02-126,4006,4606,3106,420118,0006,420
2021-02-106,2606,3506,2306,330105,8006,330
2021-02-096,2306,2406,1606,22051,6006,220
2021-02-086,1406,2306,1106,21086,0006,210
2021-02-056,1406,1406,0706,10059,0006,100
2021-02-046,0806,1706,0506,08056,5006,080
2021-02-036,0006,0405,9606,04060,0006,040
2021-02-026,0006,1106,0006,10068,8006,100
2021-02-015,9805,9905,9105,93037,9005,930
2021-01-296,0706,0905,9505,97045,6005,970
2021-01-286,0706,1105,9806,09084,7006,090
2021-01-276,0906,1006,0606,09047,9006,090
2021-01-266,0906,0906,0106,07033,7006,070
2021-01-256,0906,1005,9906,06078,1006,060
2021-01-225,9706,0705,9706,05062,2006,050
2021-01-215,9806,0505,9706,00084,8006,000
2021-01-205,9005,9905,8405,97078,5005,970
2021-01-195,9105,9405,8605,86046,2005,860
2021-01-185,9205,9205,8405,86028,4005,860
2021-01-155,9705,9705,8805,92067,2005,920
2021-01-145,9105,9205,8705,89047,9005,890
2021-01-135,8005,9205,7805,91066,1005,910
2021-01-125,7705,8105,7105,79057,4005,790
2021-01-085,7105,7705,6605,72069,0005,720
2021-01-075,7605,8205,7105,71079,7005,710
2021-01-065,6305,7605,6105,76057,5005,760
2021-01-055,6905,7405,6505,65082,4005,650
2021-01-045,8205,8205,6705,75070,9005,750

分割・併合履歴 : なし