4985 アース製薬(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-036,1506,1506,0806,08082,7006,080
2020-12-026,2006,2006,1006,10064,8006,100
2020-12-016,1506,2106,0906,12065,3006,120
2020-11-306,1906,2706,1506,15098,8006,150
2020-11-276,2306,2306,1006,150125,3006,150
2020-11-266,0606,2106,0606,21080,5006,210
2020-11-256,2906,2906,1106,140104,9006,140
2020-11-246,2606,3306,1706,23072,0006,230
2020-11-206,1306,2106,0806,20054,5006,200
2020-11-196,0606,1006,0106,10067,5006,100
2020-11-186,2106,2406,1006,10073,1006,100
2020-11-176,3706,3906,1606,220107,3006,220
2020-11-166,4506,5206,3606,370109,6006,370
2020-11-136,4006,4006,2606,30081,3006,300
2020-11-126,4006,4606,3106,310116,6006,310
2020-11-116,3206,4006,2306,350178,2006,350
2020-11-106,2706,2705,9706,190358,3006,190
2020-11-096,8706,9906,8206,960164,4006,960
2020-11-066,7306,7506,6406,74079,9006,740
2020-11-056,7106,8006,6706,73086,2006,730
2020-11-046,7306,8306,7106,75078,3006,750
2020-11-026,6506,7306,5906,70075,1006,700
2020-10-306,7906,7906,6106,62086,4006,620
2020-10-296,7006,8406,7006,82093,9006,820
2020-10-286,6406,8106,6206,77086,8006,770
2020-10-276,5806,6506,5106,65051,6006,650
2020-10-266,7106,7806,6406,64080,3006,640
2020-10-236,6806,6906,5906,65073,7006,650
2020-10-226,7906,7906,6706,70049,5006,700
2020-10-216,8506,9606,8006,81047,8006,810
2020-10-206,8506,9306,8506,85036,5006,850
2020-10-196,9106,9606,8806,90056,0006,900
2020-10-167,0307,0906,8806,89061,4006,890
2020-10-157,1907,2307,0307,06054,0007,060
2020-10-147,1207,2107,1007,18077,6007,180
2020-10-137,0507,1307,0207,06065,6007,060
2020-10-127,1707,2007,0407,04081,1007,040
2020-10-097,2007,2807,1107,11085,2007,110
2020-10-087,3507,3607,1907,190115,8007,190
2020-10-077,2807,2807,1707,200105,4007,200
2020-10-067,5407,5407,2707,310140,9007,310
2020-10-057,5707,6207,5107,56088,9007,560
2020-10-027,8407,8607,5407,560139,9007,560
2020-09-307,9707,9807,8207,83090,9007,830
2020-09-297,9607,9707,8307,950127,9007,950
2020-09-287,8907,9907,8507,950199,1007,950
2020-09-257,8707,9107,7807,880138,4007,880
2020-09-247,8707,9107,7907,860115,2007,860
2020-09-237,8007,9007,7807,850119,2007,850
2020-09-187,7307,8207,6907,820123,7007,820
2020-09-177,6007,7507,5507,73089,8007,730
2020-09-167,5607,7007,5607,660116,2007,660
2020-09-157,6107,6807,5107,56099,3007,560
2020-09-147,7607,7707,6907,750105,8007,750
2020-09-117,7507,7807,6007,740101,5007,740
2020-09-107,7807,8707,7507,750116,1007,750
2020-09-097,5907,7607,5907,72076,6007,720
2020-09-087,7507,7507,5507,70086,4007,700
2020-09-077,8507,8507,6707,74082,0007,740
2020-09-047,8007,9307,7307,810122,3007,810
2020-09-037,9007,9307,8207,870121,6007,870
2020-09-027,8407,9507,8207,890193,2007,890
2020-09-017,8507,9107,7607,830127,7007,830
2020-08-317,7507,8507,6907,82079,1007,820
2020-08-287,8507,8707,6607,730100,2007,730
2020-08-277,8307,8907,8107,830119,2007,830
2020-08-267,8207,9007,7407,83098,4007,830
2020-08-257,7007,8107,6707,810120,2007,810
2020-08-247,6007,7307,6007,69075,7007,690
2020-08-217,6807,7207,5907,67064,4007,670
2020-08-207,6707,7807,6207,690128,4007,690
2020-08-197,6907,7107,6007,67051,7007,670
2020-08-187,6007,7007,5307,68080,4007,680
2020-08-177,8307,8307,6507,65040,3007,650
2020-08-147,7607,8807,7007,76055,3007,760
2020-08-137,7607,9507,7407,81090,0007,810
2020-08-127,4507,7007,3607,70093,7007,700
2020-08-117,4007,6007,3707,470119,1007,470
2020-08-077,2307,3507,1607,320141,3007,320
2020-08-067,1907,2507,1207,220105,0007,220
2020-08-057,2407,3307,1807,21073,2007,210
2020-08-047,2507,3307,1807,22064,7007,220
2020-08-037,2107,2407,1407,21053,5007,210
2020-07-317,2407,3607,2107,22094,1007,220
2020-07-307,2607,3007,1107,300180,0007,300
2020-07-297,3007,4707,3007,32086,2007,320
2020-07-287,2807,3607,2507,30062,8007,300
2020-07-277,0807,4107,0807,37099,1007,370
2020-07-227,3207,3507,2207,22074,5007,220
2020-07-217,2807,3907,2307,39072,4007,390
2020-07-207,2207,2907,1507,26066,5007,260
2020-07-177,1707,2207,0307,22081,0007,220
2020-07-167,1707,3507,1007,170138,7007,170
2020-07-156,9807,2206,8907,170149,5007,170
2020-07-146,8407,0306,8206,980124,9006,980
2020-07-137,1007,1206,8406,910204,5006,910
2020-07-107,2907,3107,1707,24092,7007,240
2020-07-097,4707,4807,1007,330226,9007,330
2020-07-087,5007,7607,4307,620259,7007,620
2020-07-078,0608,1407,9608,07067,0008,070
2020-07-068,0908,2308,0208,060135,4008,060
2020-07-038,0408,2408,0008,24088,1008,240
2020-07-027,9308,2207,8807,990166,8007,990
2020-07-018,2108,2507,7307,810185,7007,810
2020-06-308,1808,4608,1408,210275,2008,210
2020-06-297,6107,7607,5907,73095,1007,730
2020-06-267,5007,6707,4807,660281,7007,660
2020-06-257,5407,5907,4907,530107,1007,530
2020-06-247,5407,5607,4907,49061,8007,490
2020-06-237,5207,5207,4207,48063,1007,480
2020-06-227,5607,5907,5007,52052,0007,520
2020-06-197,5007,5907,4607,560104,7007,560
2020-06-187,3807,4807,3807,45037,8007,450
2020-06-177,3107,5007,3107,39070,7007,390
2020-06-167,2707,3907,2207,39046,2007,390
2020-06-157,2307,3507,1707,17056,9007,170
2020-06-127,2307,4107,1507,22079,2007,220
2020-06-117,3407,4507,3407,36043,9007,360
2020-06-107,2507,4107,2507,39068,4007,390
2020-06-097,2907,2907,1507,20043,4007,200
2020-06-087,3107,3307,2307,28051,5007,280
2020-06-057,4407,4407,1507,18098,1007,180
2020-06-047,2507,5507,2507,540131,9007,540
2020-06-037,2807,2907,1607,21061,5007,210
2020-06-027,1207,2307,0107,230107,2007,230
2020-06-017,1007,1206,9907,06073,4007,060
2020-05-297,1007,2007,0307,12092,7007,120
2020-05-286,9607,1606,9607,070131,2007,070
2020-05-276,5006,9106,4906,910159,2006,910
2020-05-266,4806,4806,3906,44041,5006,440
2020-05-256,4606,4906,3506,43040,2006,430
2020-05-226,4406,4406,3406,41033,5006,410
2020-05-216,4306,4406,3606,38029,9006,380
2020-05-206,4506,5706,4306,43060,2006,430
2020-05-196,4806,5306,3706,50079,8006,500
2020-05-186,3406,5406,3206,53055,6006,530
2020-05-156,2106,3306,1806,32040,1006,320
2020-05-146,2806,3406,2306,24059,0006,240
2020-05-136,2506,5906,1906,280146,5006,280
2020-05-126,1606,2206,0906,15038,5006,150
2020-05-116,1606,2206,1006,12040,0006,120
2020-05-086,1106,2206,1106,18047,1006,180
2020-05-076,0606,1306,0006,11052,0006,110
2020-05-016,1806,2906,1106,12051,0006,120
2020-04-306,3006,3106,2106,25065,0006,250
2020-04-286,3506,3506,2106,26059,3006,260
2020-04-276,1506,3006,1406,30062,5006,300
2020-04-246,2206,2206,0706,08068,6006,080
2020-04-236,1206,2006,1106,20044,4006,200
2020-04-226,1006,2406,0506,15073,6006,150
2020-04-216,0906,2006,0706,20075,7006,200
2020-04-205,9806,1005,9606,06061,0006,060
2020-04-175,9006,0205,8505,91071,5005,910
2020-04-165,6505,9005,6305,89082,6005,890
2020-04-155,6105,6705,5105,55032,6005,550
2020-04-145,5405,6105,5105,59023,5005,590
2020-04-135,6305,6405,5205,54018,1005,540
2020-04-105,5505,6705,4705,64030,6005,640
2020-04-095,7005,7305,4605,59030,1005,590
2020-04-085,5305,7505,5305,67044,3005,670
2020-04-075,5505,6405,4605,55032,0005,550
2020-04-065,2905,5005,2905,50036,7005,500
2020-04-035,3705,5505,2705,31038,1005,310
2020-04-025,4505,6305,3805,38061,7005,380
2020-04-015,6305,7005,5305,56060,9005,560
2020-03-316,0006,0105,6705,73068,7005,730
2020-03-305,7405,9805,6505,98072,1005,980
2020-03-275,5205,7605,5205,76089,8005,760
2020-03-265,3105,5605,2005,51054,3005,510
2020-03-255,4305,4305,1405,27065,3005,270
2020-03-245,2605,3205,0805,27064,2005,270
2020-03-234,9805,2304,8955,20077,0005,200
2020-03-195,2005,2005,0205,08073,7005,080
2020-03-184,9755,2304,9755,11078,0005,110
2020-03-174,6954,9954,5354,93579,7004,935
2020-03-164,7754,9754,7554,76046,4004,760
2020-03-134,7854,9404,5654,76584,2004,765
2020-03-125,0705,1804,9955,06068,7005,060
2020-03-115,1405,2905,1305,22052,4005,220
2020-03-104,9705,1904,8705,15065,9005,150
2020-03-095,2005,2005,0205,07059,2005,070
2020-03-065,4005,4305,2505,32042,4005,320
2020-03-055,4805,5405,4705,52043,9005,520
2020-03-045,4505,5305,4105,48038,5005,480
2020-03-035,7405,7505,4405,55081,3005,550
2020-03-025,4305,7405,4305,68078,7005,680
2020-02-285,6705,7305,5605,61081,2005,610
2020-02-275,8705,9105,7305,770102,7005,770
2020-02-265,7505,9705,6705,890104,0005,890
2020-02-255,8005,8605,7305,74069,9005,740
2020-02-216,0706,1606,0406,08074,7006,080
2020-02-206,0406,0905,9806,06049,4006,060
2020-02-195,9806,1105,9806,07049,0006,070
2020-02-186,2106,2105,9206,03080,0006,030
2020-02-176,1506,2806,1406,210101,4006,210
2020-02-146,0006,1105,9406,10087,3006,100
2020-02-135,8705,9305,8105,93030,9005,930
2020-02-125,9705,9705,8805,92041,8005,920
2020-02-105,9506,0405,9406,01024,5006,010
2020-02-076,0206,0405,9606,01035,2006,010
2020-02-066,0106,0405,9906,02041,3006,020
2020-02-055,9906,0205,9605,97053,9005,970
2020-02-045,8706,0005,8505,99060,6005,990
2020-02-035,8205,8605,7905,85029,6005,850
2020-01-315,8205,8905,8105,86031,9005,860
2020-01-305,8005,8205,7505,80031,8005,800
2020-01-295,8405,8705,8005,83026,6005,830
2020-01-285,7505,8905,7205,88062,4005,880
2020-01-275,8105,8105,7005,76029,5005,760
2020-01-245,8005,8605,7305,83043,1005,830
2020-01-235,7105,7805,6805,77035,1005,770
2020-01-225,7205,7605,6905,74026,4005,740
2020-01-215,6405,6805,6305,66022,3005,660
2020-01-205,6905,7005,6605,69015,5005,690
2020-01-175,7305,7305,6605,66012,4005,660
2020-01-165,7405,7405,6605,73029,8005,730
2020-01-155,6305,7505,6305,74035,3005,740
2020-01-145,7105,7105,6305,67027,2005,670
2020-01-105,7705,7705,7105,73018,8005,730
2020-01-095,8005,8105,6505,70042,1005,700
2020-01-085,5705,6605,5205,63030,2005,630
2020-01-075,6105,6805,6005,66036,3005,660
2020-01-065,6105,6305,5205,54031,7005,540

分割・併合履歴 : なし