4985 アース製薬(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 5,140 | 5,170 | 5,100 | 5,150 | 51,100 | 5,150 |
| 2022-09-27 | 5,190 | 5,250 | 5,160 | 5,180 | 34,300 | 5,180 |
| 2022-09-26 | 5,140 | 5,170 | 5,120 | 5,130 | 39,300 | 5,130 |
| 2022-09-22 | 5,200 | 5,230 | 5,140 | 5,210 | 65,600 | 5,210 |
| 2022-09-21 | 5,240 | 5,300 | 5,180 | 5,210 | 44,200 | 5,210 |
| 2022-09-20 | 5,300 | 5,310 | 5,240 | 5,270 | 38,600 | 5,270 |
| 2022-09-16 | 5,290 | 5,320 | 5,260 | 5,290 | 42,500 | 5,290 |
| 2022-09-15 | 5,410 | 5,410 | 5,300 | 5,330 | 41,900 | 5,330 |
| 2022-09-14 | 5,420 | 5,450 | 5,390 | 5,400 | 29,700 | 5,400 |
| 2022-09-13 | 5,500 | 5,520 | 5,450 | 5,520 | 26,100 | 5,520 |
| 2022-09-12 | 5,500 | 5,500 | 5,460 | 5,460 | 19,400 | 5,460 |
| 2022-09-09 | 5,430 | 5,500 | 5,430 | 5,490 | 41,500 | 5,490 |
| 2022-09-08 | 5,420 | 5,490 | 5,400 | 5,480 | 47,700 | 5,480 |
| 2022-09-07 | 5,330 | 5,370 | 5,310 | 5,350 | 38,700 | 5,350 |
| 2022-09-06 | 5,360 | 5,400 | 5,320 | 5,330 | 50,600 | 5,330 |
| 2022-09-05 | 5,330 | 5,350 | 5,300 | 5,330 | 40,800 | 5,330 |
| 2022-09-02 | 5,330 | 5,350 | 5,310 | 5,330 | 47,100 | 5,330 |
| 2022-09-01 | 5,430 | 5,450 | 5,340 | 5,340 | 46,500 | 5,340 |
| 2022-08-31 | 5,500 | 5,520 | 5,420 | 5,460 | 54,100 | 5,460 |
| 2022-08-30 | 5,500 | 5,570 | 5,480 | 5,530 | 67,500 | 5,530 |
| 2022-08-29 | 5,340 | 5,470 | 5,340 | 5,470 | 63,600 | 5,470 |
| 2022-08-26 | 5,380 | 5,440 | 5,360 | 5,400 | 37,100 | 5,400 |
| 2022-08-25 | 5,390 | 5,390 | 5,310 | 5,370 | 38,500 | 5,370 |
| 2022-08-24 | 5,380 | 5,380 | 5,300 | 5,320 | 25,600 | 5,320 |
| 2022-08-23 | 5,370 | 5,380 | 5,340 | 5,380 | 24,000 | 5,380 |
| 2022-08-22 | 5,330 | 5,390 | 5,310 | 5,360 | 26,200 | 5,360 |
| 2022-08-19 | 5,380 | 5,420 | 5,360 | 5,360 | 38,000 | 5,360 |
| 2022-08-18 | 5,430 | 5,460 | 5,370 | 5,390 | 39,300 | 5,390 |
| 2022-08-17 | 5,510 | 5,520 | 5,470 | 5,500 | 43,600 | 5,500 |
| 2022-08-16 | 5,470 | 5,490 | 5,440 | 5,470 | 37,100 | 5,470 |
| 2022-08-15 | 5,430 | 5,450 | 5,410 | 5,430 | 22,800 | 5,430 |
| 2022-08-12 | 5,440 | 5,460 | 5,390 | 5,440 | 67,000 | 5,440 |
| 2022-08-10 | 5,280 | 5,370 | 5,280 | 5,340 | 75,300 | 5,340 |
| 2022-08-09 | 5,100 | 5,260 | 5,100 | 5,260 | 89,300 | 5,260 |
| 2022-08-08 | 5,320 | 5,370 | 5,150 | 5,290 | 103,600 | 5,290 |
| 2022-08-05 | 5,220 | 5,260 | 5,200 | 5,220 | 44,500 | 5,220 |
| 2022-08-04 | 5,250 | 5,250 | 5,150 | 5,230 | 47,100 | 5,230 |
| 2022-08-03 | 5,250 | 5,280 | 5,190 | 5,210 | 37,000 | 5,210 |
| 2022-08-02 | 5,330 | 5,340 | 5,240 | 5,240 | 42,900 | 5,240 |
| 2022-08-01 | 5,340 | 5,390 | 5,290 | 5,390 | 48,800 | 5,390 |
| 2022-07-29 | 5,440 | 5,450 | 5,320 | 5,330 | 58,500 | 5,330 |
| 2022-07-28 | 5,350 | 5,440 | 5,350 | 5,440 | 208,100 | 5,440 |
| 2022-07-27 | 5,370 | 5,420 | 5,370 | 5,410 | 46,000 | 5,410 |
| 2022-07-26 | 5,480 | 5,490 | 5,370 | 5,390 | 52,200 | 5,390 |
| 2022-07-25 | 5,560 | 5,560 | 5,480 | 5,480 | 62,400 | 5,480 |
| 2022-07-22 | 5,550 | 5,560 | 5,520 | 5,560 | 44,000 | 5,560 |
| 2022-07-21 | 5,500 | 5,550 | 5,480 | 5,540 | 58,000 | 5,540 |
| 2022-07-20 | 5,490 | 5,530 | 5,440 | 5,530 | 50,000 | 5,530 |
| 2022-07-19 | 5,500 | 5,500 | 5,440 | 5,480 | 45,400 | 5,480 |
| 2022-07-15 | 5,450 | 5,520 | 5,420 | 5,500 | 37,200 | 5,500 |
| 2022-07-14 | 5,400 | 5,450 | 5,350 | 5,450 | 45,700 | 5,450 |
| 2022-07-13 | 5,440 | 5,490 | 5,420 | 5,430 | 51,500 | 5,430 |
| 2022-07-12 | 5,550 | 5,550 | 5,430 | 5,470 | 54,200 | 5,470 |
| 2022-07-11 | 5,390 | 5,510 | 5,390 | 5,500 | 75,900 | 5,500 |
| 2022-07-08 | 5,320 | 5,420 | 5,280 | 5,400 | 103,100 | 5,400 |
| 2022-07-07 | 5,350 | 5,360 | 5,290 | 5,330 | 59,400 | 5,330 |
| 2022-07-06 | 5,240 | 5,350 | 5,210 | 5,350 | 72,600 | 5,350 |
| 2022-07-05 | 5,370 | 5,370 | 5,250 | 5,260 | 72,200 | 5,260 |
| 2022-07-04 | 5,310 | 5,370 | 5,290 | 5,330 | 51,000 | 5,330 |
| 2022-07-01 | 5,290 | 5,370 | 5,230 | 5,280 | 85,400 | 5,280 |
| 2022-06-30 | 5,300 | 5,340 | 5,190 | 5,200 | 77,900 | 5,200 |
| 2022-06-29 | 5,320 | 5,370 | 5,280 | 5,350 | 140,900 | 5,350 |
| 2022-06-28 | 5,240 | 5,350 | 5,230 | 5,330 | 217,200 | 5,330 |
| 2022-06-27 | 5,350 | 5,350 | 5,220 | 5,280 | 87,800 | 5,280 |
| 2022-06-24 | 5,300 | 5,330 | 5,240 | 5,300 | 161,100 | 5,300 |
| 2022-06-23 | 5,160 | 5,230 | 5,150 | 5,150 | 81,200 | 5,150 |
| 2022-06-22 | 5,080 | 5,150 | 5,080 | 5,120 | 34,700 | 5,120 |
| 2022-06-21 | 5,090 | 5,120 | 5,070 | 5,100 | 54,500 | 5,100 |
| 2022-06-20 | 5,070 | 5,110 | 5,000 | 5,020 | 66,200 | 5,020 |
| 2022-06-17 | 4,990 | 5,100 | 4,980 | 5,070 | 184,100 | 5,070 |
| 2022-06-16 | 5,010 | 5,060 | 4,990 | 4,990 | 69,200 | 4,990 |
| 2022-06-15 | 5,100 | 5,100 | 4,990 | 4,990 | 102,400 | 4,990 |
| 2022-06-14 | 5,130 | 5,160 | 5,100 | 5,100 | 70,300 | 5,100 |
| 2022-06-13 | 5,160 | 5,200 | 5,140 | 5,200 | 46,100 | 5,200 |
| 2022-06-10 | 5,200 | 5,250 | 5,200 | 5,210 | 56,500 | 5,210 |
| 2022-06-09 | 5,300 | 5,360 | 5,240 | 5,240 | 78,500 | 5,240 |
| 2022-06-08 | 5,150 | 5,290 | 5,150 | 5,290 | 90,300 | 5,290 |
| 2022-06-07 | 5,130 | 5,170 | 5,130 | 5,130 | 45,500 | 5,130 |
| 2022-06-06 | 5,170 | 5,170 | 5,120 | 5,140 | 78,900 | 5,140 |
| 2022-06-03 | 5,220 | 5,250 | 5,170 | 5,180 | 44,800 | 5,180 |
| 2022-06-02 | 5,260 | 5,260 | 5,170 | 5,210 | 33,300 | 5,210 |
| 2022-06-01 | 5,150 | 5,270 | 5,150 | 5,260 | 78,600 | 5,260 |
| 2022-05-31 | 5,170 | 5,210 | 5,130 | 5,130 | 96,700 | 5,130 |
| 2022-05-30 | 5,160 | 5,220 | 5,160 | 5,180 | 94,700 | 5,180 |
| 2022-05-27 | 5,220 | 5,240 | 5,160 | 5,170 | 63,600 | 5,170 |
| 2022-05-26 | 5,200 | 5,250 | 5,190 | 5,200 | 36,700 | 5,200 |
| 2022-05-25 | 5,280 | 5,290 | 5,200 | 5,200 | 70,700 | 5,200 |
| 2022-05-24 | 5,360 | 5,420 | 5,320 | 5,330 | 33,600 | 5,330 |
| 2022-05-23 | 5,340 | 5,370 | 5,270 | 5,290 | 43,200 | 5,290 |
| 2022-05-20 | 5,260 | 5,320 | 5,260 | 5,290 | 32,600 | 5,290 |
| 2022-05-19 | 5,260 | 5,310 | 5,210 | 5,240 | 55,800 | 5,240 |
| 2022-05-18 | 5,360 | 5,420 | 5,330 | 5,420 | 48,400 | 5,420 |
| 2022-05-17 | 5,260 | 5,300 | 5,230 | 5,270 | 32,900 | 5,270 |
| 2022-05-16 | 5,410 | 5,420 | 5,270 | 5,270 | 41,300 | 5,270 |
| 2022-05-13 | 5,210 | 5,370 | 5,210 | 5,340 | 61,800 | 5,340 |
| 2022-05-12 | 5,320 | 5,340 | 5,200 | 5,280 | 102,700 | 5,280 |
| 2022-05-11 | 5,460 | 5,520 | 5,440 | 5,480 | 41,400 | 5,480 |
| 2022-05-10 | 5,430 | 5,560 | 5,410 | 5,530 | 56,200 | 5,530 |
| 2022-05-09 | 5,440 | 5,500 | 5,430 | 5,430 | 31,700 | 5,430 |
| 2022-05-06 | 5,380 | 5,490 | 5,360 | 5,470 | 52,400 | 5,470 |
| 2022-05-02 | 5,430 | 5,490 | 5,410 | 5,410 | 34,700 | 5,410 |
| 2022-04-28 | 5,340 | 5,500 | 5,340 | 5,500 | 43,500 | 5,500 |
| 2022-04-27 | 5,290 | 5,410 | 5,290 | 5,360 | 80,500 | 5,360 |
| 2022-04-26 | 5,380 | 5,460 | 5,360 | 5,380 | 39,600 | 5,380 |
| 2022-04-25 | 5,300 | 5,400 | 5,290 | 5,370 | 30,900 | 5,370 |
| 2022-04-22 | 5,330 | 5,340 | 5,270 | 5,330 | 24,500 | 5,330 |
| 2022-04-21 | 5,320 | 5,370 | 5,310 | 5,360 | 32,400 | 5,360 |
| 2022-04-20 | 5,300 | 5,340 | 5,280 | 5,300 | 32,900 | 5,300 |
| 2022-04-19 | 5,330 | 5,330 | 5,230 | 5,240 | 40,400 | 5,240 |
| 2022-04-18 | 5,200 | 5,290 | 5,170 | 5,260 | 34,900 | 5,260 |
| 2022-04-15 | 5,210 | 5,270 | 5,210 | 5,220 | 64,600 | 5,220 |
| 2022-04-14 | 5,360 | 5,420 | 5,330 | 5,340 | 40,500 | 5,340 |
| 2022-04-13 | 5,420 | 5,450 | 5,400 | 5,410 | 33,900 | 5,410 |
| 2022-04-12 | 5,480 | 5,520 | 5,440 | 5,450 | 33,500 | 5,450 |
| 2022-04-11 | 5,570 | 5,590 | 5,520 | 5,540 | 30,000 | 5,540 |
| 2022-04-08 | 5,510 | 5,560 | 5,480 | 5,500 | 31,000 | 5,500 |
| 2022-04-07 | 5,440 | 5,530 | 5,430 | 5,490 | 43,800 | 5,490 |
| 2022-04-06 | 5,580 | 5,600 | 5,500 | 5,510 | 43,700 | 5,510 |
| 2022-04-05 | 5,660 | 5,680 | 5,620 | 5,640 | 33,900 | 5,640 |
| 2022-04-04 | 5,510 | 5,640 | 5,510 | 5,620 | 27,400 | 5,620 |
| 2022-04-01 | 5,520 | 5,580 | 5,490 | 5,520 | 39,200 | 5,520 |
| 2022-03-31 | 5,660 | 5,700 | 5,580 | 5,580 | 48,900 | 5,580 |
| 2022-03-30 | 5,690 | 5,730 | 5,610 | 5,650 | 51,600 | 5,650 |
| 2022-03-29 | 5,600 | 5,610 | 5,530 | 5,600 | 67,600 | 5,600 |
| 2022-03-28 | 5,520 | 5,660 | 5,500 | 5,620 | 51,700 | 5,620 |
| 2022-03-25 | 5,540 | 5,550 | 5,470 | 5,520 | 32,600 | 5,520 |
| 2022-03-24 | 5,420 | 5,450 | 5,410 | 5,440 | 43,200 | 5,440 |
| 2022-03-23 | 5,420 | 5,550 | 5,420 | 5,520 | 47,100 | 5,520 |
| 2022-03-22 | 5,500 | 5,530 | 5,410 | 5,420 | 53,400 | 5,420 |
| 2022-03-18 | 5,450 | 5,490 | 5,390 | 5,470 | 61,100 | 5,470 |
| 2022-03-17 | 5,380 | 5,500 | 5,350 | 5,470 | 58,200 | 5,470 |
| 2022-03-16 | 5,300 | 5,340 | 5,250 | 5,300 | 48,700 | 5,300 |
| 2022-03-15 | 5,250 | 5,360 | 5,250 | 5,340 | 33,900 | 5,340 |
| 2022-03-14 | 5,360 | 5,370 | 5,210 | 5,220 | 57,000 | 5,220 |
| 2022-03-11 | 5,400 | 5,450 | 5,350 | 5,350 | 53,300 | 5,350 |
| 2022-03-10 | 5,510 | 5,570 | 5,510 | 5,530 | 48,100 | 5,530 |
| 2022-03-09 | 5,460 | 5,480 | 5,370 | 5,410 | 51,700 | 5,410 |
| 2022-03-08 | 5,400 | 5,490 | 5,390 | 5,400 | 48,600 | 5,400 |
| 2022-03-07 | 5,450 | 5,460 | 5,380 | 5,440 | 52,900 | 5,440 |
| 2022-03-04 | 5,540 | 5,570 | 5,480 | 5,490 | 57,000 | 5,490 |
| 2022-03-03 | 5,460 | 5,550 | 5,420 | 5,500 | 71,000 | 5,500 |
| 2022-03-02 | 5,490 | 5,520 | 5,370 | 5,370 | 69,600 | 5,370 |
| 2022-03-01 | 5,670 | 5,670 | 5,560 | 5,560 | 39,900 | 5,560 |
| 2022-02-28 | 5,610 | 5,640 | 5,510 | 5,610 | 67,600 | 5,610 |
| 2022-02-25 | 5,650 | 5,670 | 5,570 | 5,620 | 34,400 | 5,620 |
| 2022-02-24 | 5,580 | 5,660 | 5,490 | 5,580 | 60,200 | 5,580 |
| 2022-02-22 | 5,660 | 5,680 | 5,610 | 5,620 | 40,000 | 5,620 |
| 2022-02-21 | 5,520 | 5,680 | 5,510 | 5,670 | 34,300 | 5,670 |
| 2022-02-18 | 5,540 | 5,610 | 5,500 | 5,550 | 60,200 | 5,550 |
| 2022-02-17 | 5,720 | 5,720 | 5,590 | 5,590 | 50,800 | 5,590 |
| 2022-02-16 | 5,660 | 5,740 | 5,650 | 5,720 | 52,600 | 5,720 |
| 2022-02-15 | 5,800 | 5,800 | 5,590 | 5,660 | 113,400 | 5,660 |
| 2022-02-14 | 5,850 | 5,850 | 5,760 | 5,830 | 41,400 | 5,830 |
| 2022-02-10 | 5,860 | 5,880 | 5,720 | 5,880 | 76,100 | 5,880 |
| 2022-02-09 | 6,000 | 6,000 | 5,880 | 5,930 | 24,600 | 5,930 |
| 2022-02-08 | 5,900 | 5,950 | 5,880 | 5,930 | 21,600 | 5,930 |
| 2022-02-07 | 5,870 | 5,930 | 5,850 | 5,870 | 56,100 | 5,870 |
| 2022-02-04 | 5,950 | 6,030 | 5,940 | 6,020 | 37,000 | 6,020 |
| 2022-02-03 | 5,980 | 6,030 | 5,940 | 5,950 | 31,300 | 5,950 |
| 2022-02-02 | 5,840 | 6,010 | 5,840 | 6,000 | 33,900 | 6,000 |
| 2022-02-01 | 5,880 | 5,900 | 5,800 | 5,840 | 36,700 | 5,840 |
| 2022-01-31 | 5,780 | 5,880 | 5,780 | 5,830 | 26,000 | 5,830 |
| 2022-01-28 | 5,810 | 5,850 | 5,770 | 5,800 | 35,200 | 5,800 |
| 2022-01-27 | 5,830 | 5,840 | 5,620 | 5,690 | 69,300 | 5,690 |
| 2022-01-26 | 5,880 | 5,920 | 5,800 | 5,840 | 22,800 | 5,840 |
| 2022-01-25 | 5,850 | 5,850 | 5,800 | 5,850 | 33,300 | 5,850 |
| 2022-01-24 | 5,750 | 5,930 | 5,750 | 5,930 | 39,000 | 5,930 |
| 2022-01-21 | 5,790 | 5,840 | 5,760 | 5,840 | 35,900 | 5,840 |
| 2022-01-20 | 5,780 | 5,880 | 5,750 | 5,840 | 36,200 | 5,840 |
| 2022-01-19 | 5,900 | 5,910 | 5,770 | 5,790 | 63,300 | 5,790 |
| 2022-01-18 | 6,060 | 6,060 | 5,940 | 5,950 | 41,100 | 5,950 |
| 2022-01-17 | 6,020 | 6,060 | 6,000 | 6,020 | 14,200 | 6,020 |
| 2022-01-14 | 6,050 | 6,050 | 6,000 | 6,020 | 34,000 | 6,020 |
| 2022-01-13 | 6,140 | 6,180 | 6,030 | 6,030 | 27,600 | 6,030 |
| 2022-01-12 | 6,060 | 6,180 | 6,060 | 6,140 | 46,800 | 6,140 |
| 2022-01-11 | 6,130 | 6,180 | 6,070 | 6,100 | 46,600 | 6,100 |
| 2022-01-07 | 6,140 | 6,220 | 6,140 | 6,170 | 31,600 | 6,170 |
| 2022-01-06 | 6,130 | 6,220 | 6,110 | 6,140 | 36,600 | 6,140 |
| 2022-01-05 | 6,180 | 6,270 | 6,160 | 6,230 | 40,700 | 6,230 |
| 2022-01-04 | 6,160 | 6,190 | 6,100 | 6,190 | 35,800 | 6,190 |
分割・併合履歴 ： なし
