4985 アース製薬(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 3,370 | 3,370 | 3,270 | 3,280 | 76,700 | 3,280 |
| 2005-12-29 | 3,440 | 3,440 | 3,320 | 3,380 | 195,800 | 3,380 |
| 2005-12-28 | 3,260 | 3,490 | 3,220 | 3,460 | 513,400 | 3,460 |
| 2005-12-27 | 3,140 | 3,270 | 3,090 | 3,240 | 235,700 | 3,240 |
| 2005-12-26 | 3,130 | 3,170 | 3,110 | 3,140 | 125,900 | 3,140 |
| 2005-12-22 | 3,180 | 3,200 | 3,100 | 3,110 | 137,900 | 3,110 |
| 2005-12-21 | 3,180 | 3,200 | 3,150 | 3,160 | 150,800 | 3,160 |
| 2005-12-20 | 3,200 | 3,220 | 3,190 | 3,200 | 178,600 | 3,200 |
| 2005-12-19 | 3,170 | 3,220 | 3,150 | 3,190 | 371,700 | 3,190 |
| 2005-12-16 | 3,200 | 3,370 | 3,190 | 3,370 | 212,600 | 3,370 |
| 2005-12-15 | 3,150 | 3,260 | 3,120 | 3,180 | 187,900 | 3,180 |
| 2005-12-14 | 3,160 | 3,170 | 3,070 | 3,110 | 236,200 | 3,110 |
| 2005-12-13 | 3,350 | 3,370 | 3,190 | 3,230 | 196,800 | 3,230 |
| 2005-12-12 | 3,500 | 3,500 | 3,330 | 3,340 | 190,200 | 3,340 |
| 2005-12-09 | 3,500 | 3,590 | 3,410 | 3,500 | 150,800 | 3,500 |
| 2005-12-08 | 3,530 | 3,560 | 3,300 | 3,410 | 344,500 | 3,410 |
| 2005-12-07 | 3,820 | 3,970 | 3,520 | 3,670 | 459,500 | 3,670 |
| 2005-12-06 | 3,910 | 4,100 | 3,680 | 3,780 | 1,078,700 | 3,780 |
| 2005-12-05 | 3,290 | 3,610 | 3,260 | 3,610 | 980,700 | 3,610 |
| 2005-12-02 | 3,000 | 3,160 | 2,970 | 3,110 | 815,500 | 3,110 |
| 2005-12-01 | 2,800 | 2,945 | 2,780 | 2,945 | 650,000 | 2,945 |
| 2005-11-30 | 3,000 | 3,020 | 2,715 | 2,760 | 2,250,500 | 2,760 |
分割・併合履歴 ： なし
