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
2022-09-285,1405,1705,1005,15051,1005,150
2022-09-275,1905,2505,1605,18034,3005,180
2022-09-265,1405,1705,1205,13039,3005,130
2022-09-225,2005,2305,1405,21065,6005,210
2022-09-215,2405,3005,1805,21044,2005,210
2022-09-205,3005,3105,2405,27038,6005,270
2022-09-165,2905,3205,2605,29042,5005,290
2022-09-155,4105,4105,3005,33041,9005,330
2022-09-145,4205,4505,3905,40029,7005,400
2022-09-135,5005,5205,4505,52026,1005,520
2022-09-125,5005,5005,4605,46019,4005,460
2022-09-095,4305,5005,4305,49041,5005,490
2022-09-085,4205,4905,4005,48047,7005,480
2022-09-075,3305,3705,3105,35038,7005,350
2022-09-065,3605,4005,3205,33050,6005,330
2022-09-055,3305,3505,3005,33040,8005,330
2022-09-025,3305,3505,3105,33047,1005,330
2022-09-015,4305,4505,3405,34046,5005,340
2022-08-315,5005,5205,4205,46054,1005,460
2022-08-305,5005,5705,4805,53067,5005,530
2022-08-295,3405,4705,3405,47063,6005,470
2022-08-265,3805,4405,3605,40037,1005,400
2022-08-255,3905,3905,3105,37038,5005,370
2022-08-245,3805,3805,3005,32025,6005,320
2022-08-235,3705,3805,3405,38024,0005,380
2022-08-225,3305,3905,3105,36026,2005,360
2022-08-195,3805,4205,3605,36038,0005,360
2022-08-185,4305,4605,3705,39039,3005,390
2022-08-175,5105,5205,4705,50043,6005,500
2022-08-165,4705,4905,4405,47037,1005,470
2022-08-155,4305,4505,4105,43022,8005,430
2022-08-125,4405,4605,3905,44067,0005,440
2022-08-105,2805,3705,2805,34075,3005,340
2022-08-095,1005,2605,1005,26089,3005,260
2022-08-085,3205,3705,1505,290103,6005,290
2022-08-055,2205,2605,2005,22044,5005,220
2022-08-045,2505,2505,1505,23047,1005,230
2022-08-035,2505,2805,1905,21037,0005,210
2022-08-025,3305,3405,2405,24042,9005,240
2022-08-015,3405,3905,2905,39048,8005,390
2022-07-295,4405,4505,3205,33058,5005,330
2022-07-285,3505,4405,3505,440208,1005,440
2022-07-275,3705,4205,3705,41046,0005,410
2022-07-265,4805,4905,3705,39052,2005,390
2022-07-255,5605,5605,4805,48062,4005,480
2022-07-225,5505,5605,5205,56044,0005,560
2022-07-215,5005,5505,4805,54058,0005,540
2022-07-205,4905,5305,4405,53050,0005,530
2022-07-195,5005,5005,4405,48045,4005,480
2022-07-155,4505,5205,4205,50037,2005,500
2022-07-145,4005,4505,3505,45045,7005,450
2022-07-135,4405,4905,4205,43051,5005,430
2022-07-125,5505,5505,4305,47054,2005,470
2022-07-115,3905,5105,3905,50075,9005,500
2022-07-085,3205,4205,2805,400103,1005,400
2022-07-075,3505,3605,2905,33059,4005,330
2022-07-065,2405,3505,2105,35072,6005,350
2022-07-055,3705,3705,2505,26072,2005,260
2022-07-045,3105,3705,2905,33051,0005,330
2022-07-015,2905,3705,2305,28085,4005,280
2022-06-305,3005,3405,1905,20077,9005,200
2022-06-295,3205,3705,2805,350140,9005,350
2022-06-285,2405,3505,2305,330217,2005,330
2022-06-275,3505,3505,2205,28087,8005,280
2022-06-245,3005,3305,2405,300161,1005,300
2022-06-235,1605,2305,1505,15081,2005,150
2022-06-225,0805,1505,0805,12034,7005,120
2022-06-215,0905,1205,0705,10054,5005,100
2022-06-205,0705,1105,0005,02066,2005,020
2022-06-174,9905,1004,9805,070184,1005,070
2022-06-165,0105,0604,9904,99069,2004,990
2022-06-155,1005,1004,9904,990102,4004,990
2022-06-145,1305,1605,1005,10070,3005,100
2022-06-135,1605,2005,1405,20046,1005,200
2022-06-105,2005,2505,2005,21056,5005,210
2022-06-095,3005,3605,2405,24078,5005,240
2022-06-085,1505,2905,1505,29090,3005,290
2022-06-075,1305,1705,1305,13045,5005,130
2022-06-065,1705,1705,1205,14078,9005,140
2022-06-035,2205,2505,1705,18044,8005,180
2022-06-025,2605,2605,1705,21033,3005,210
2022-06-015,1505,2705,1505,26078,6005,260
2022-05-315,1705,2105,1305,13096,7005,130
2022-05-305,1605,2205,1605,18094,7005,180
2022-05-275,2205,2405,1605,17063,6005,170
2022-05-265,2005,2505,1905,20036,7005,200
2022-05-255,2805,2905,2005,20070,7005,200
2022-05-245,3605,4205,3205,33033,6005,330
2022-05-235,3405,3705,2705,29043,2005,290
2022-05-205,2605,3205,2605,29032,6005,290
2022-05-195,2605,3105,2105,24055,8005,240
2022-05-185,3605,4205,3305,42048,4005,420
2022-05-175,2605,3005,2305,27032,9005,270
2022-05-165,4105,4205,2705,27041,3005,270
2022-05-135,2105,3705,2105,34061,8005,340
2022-05-125,3205,3405,2005,280102,7005,280
2022-05-115,4605,5205,4405,48041,4005,480
2022-05-105,4305,5605,4105,53056,2005,530
2022-05-095,4405,5005,4305,43031,7005,430
2022-05-065,3805,4905,3605,47052,4005,470
2022-05-025,4305,4905,4105,41034,7005,410
2022-04-285,3405,5005,3405,50043,5005,500
2022-04-275,2905,4105,2905,36080,5005,360
2022-04-265,3805,4605,3605,38039,6005,380
2022-04-255,3005,4005,2905,37030,9005,370
2022-04-225,3305,3405,2705,33024,5005,330
2022-04-215,3205,3705,3105,36032,4005,360
2022-04-205,3005,3405,2805,30032,9005,300
2022-04-195,3305,3305,2305,24040,4005,240
2022-04-185,2005,2905,1705,26034,9005,260
2022-04-155,2105,2705,2105,22064,6005,220
2022-04-145,3605,4205,3305,34040,5005,340
2022-04-135,4205,4505,4005,41033,9005,410
2022-04-125,4805,5205,4405,45033,5005,450
2022-04-115,5705,5905,5205,54030,0005,540
2022-04-085,5105,5605,4805,50031,0005,500
2022-04-075,4405,5305,4305,49043,8005,490
2022-04-065,5805,6005,5005,51043,7005,510
2022-04-055,6605,6805,6205,64033,9005,640
2022-04-045,5105,6405,5105,62027,4005,620
2022-04-015,5205,5805,4905,52039,2005,520
2022-03-315,6605,7005,5805,58048,9005,580
2022-03-305,6905,7305,6105,65051,6005,650
2022-03-295,6005,6105,5305,60067,6005,600
2022-03-285,5205,6605,5005,62051,7005,620
2022-03-255,5405,5505,4705,52032,6005,520
2022-03-245,4205,4505,4105,44043,2005,440
2022-03-235,4205,5505,4205,52047,1005,520
2022-03-225,5005,5305,4105,42053,4005,420
2022-03-185,4505,4905,3905,47061,1005,470
2022-03-175,3805,5005,3505,47058,2005,470
2022-03-165,3005,3405,2505,30048,7005,300
2022-03-155,2505,3605,2505,34033,9005,340
2022-03-145,3605,3705,2105,22057,0005,220
2022-03-115,4005,4505,3505,35053,3005,350
2022-03-105,5105,5705,5105,53048,1005,530
2022-03-095,4605,4805,3705,41051,7005,410
2022-03-085,4005,4905,3905,40048,6005,400
2022-03-075,4505,4605,3805,44052,9005,440
2022-03-045,5405,5705,4805,49057,0005,490
2022-03-035,4605,5505,4205,50071,0005,500
2022-03-025,4905,5205,3705,37069,6005,370
2022-03-015,6705,6705,5605,56039,9005,560
2022-02-285,6105,6405,5105,61067,6005,610
2022-02-255,6505,6705,5705,62034,4005,620
2022-02-245,5805,6605,4905,58060,2005,580
2022-02-225,6605,6805,6105,62040,0005,620
2022-02-215,5205,6805,5105,67034,3005,670
2022-02-185,5405,6105,5005,55060,2005,550
2022-02-175,7205,7205,5905,59050,8005,590
2022-02-165,6605,7405,6505,72052,6005,720
2022-02-155,8005,8005,5905,660113,4005,660
2022-02-145,8505,8505,7605,83041,4005,830
2022-02-105,8605,8805,7205,88076,1005,880
2022-02-096,0006,0005,8805,93024,6005,930
2022-02-085,9005,9505,8805,93021,6005,930
2022-02-075,8705,9305,8505,87056,1005,870
2022-02-045,9506,0305,9406,02037,0006,020
2022-02-035,9806,0305,9405,95031,3005,950
2022-02-025,8406,0105,8406,00033,9006,000
2022-02-015,8805,9005,8005,84036,7005,840
2022-01-315,7805,8805,7805,83026,0005,830
2022-01-285,8105,8505,7705,80035,2005,800
2022-01-275,8305,8405,6205,69069,3005,690
2022-01-265,8805,9205,8005,84022,8005,840
2022-01-255,8505,8505,8005,85033,3005,850
2022-01-245,7505,9305,7505,93039,0005,930
2022-01-215,7905,8405,7605,84035,9005,840
2022-01-205,7805,8805,7505,84036,2005,840
2022-01-195,9005,9105,7705,79063,3005,790
2022-01-186,0606,0605,9405,95041,1005,950
2022-01-176,0206,0606,0006,02014,2006,020
2022-01-146,0506,0506,0006,02034,0006,020
2022-01-136,1406,1806,0306,03027,6006,030
2022-01-126,0606,1806,0606,14046,8006,140
2022-01-116,1306,1806,0706,10046,6006,100
2022-01-076,1406,2206,1406,17031,6006,170
2022-01-066,1306,2206,1106,14036,6006,140
2022-01-056,1806,2706,1606,23040,7006,230
2022-01-046,1606,1906,1006,19035,8006,190

分割・併合履歴 : なし