4985 アース製薬(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,010	3,100	3,000	3,090	149,800	3,090
2006-12-28	2,965	3,010	2,935	2,995	298,300	2,995
2006-12-27	2,920	2,995	2,900	2,985	125,100	2,985
2006-12-26	2,905	2,915	2,860	2,910	80,700	2,910
2006-12-25	2,970	2,980	2,960	2,970	82,900	2,970
2006-12-22	2,940	2,970	2,920	2,960	92,900	2,960
2006-12-21	2,915	2,930	2,905	2,925	45,600	2,925
2006-12-20	2,880	2,915	2,870	2,915	28,200	2,915
2006-12-19	2,875	2,900	2,875	2,885	36,500	2,885
2006-12-18	2,910	2,915	2,885	2,905	33,500	2,905
2006-12-15	2,930	2,930	2,900	2,905	34,900	2,905
2006-12-14	2,900	2,930	2,900	2,930	35,800	2,930
2006-12-13	2,900	2,920	2,885	2,900	46,800	2,900
2006-12-12	2,890	2,915	2,880	2,900	50,900	2,900
2006-12-11	2,850	2,895	2,830	2,875	31,300	2,875
2006-12-08	2,830	2,840	2,815	2,820	16,200	2,820
2006-12-07	2,810	2,830	2,810	2,825	24,400	2,825
2006-12-06	2,800	2,840	2,795	2,830	26,900	2,830
2006-12-05	2,810	2,810	2,790	2,795	18,400	2,795
2006-12-04	2,805	2,810	2,790	2,810	21,400	2,810
2006-12-01	2,795	2,795	2,755	2,785	49,100	2,785
2006-11-30	2,975	2,980	2,710	2,715	140,800	2,715
2006-11-29	2,900	2,970	2,880	2,970	100,500	2,970
2006-11-28	2,800	2,900	2,800	2,900	48,800	2,900
2006-11-27	2,800	2,800	2,760	2,800	38,200	2,800
2006-11-24	2,705	2,760	2,700	2,760	48,900	2,760
2006-11-22	2,680	2,715	2,660	2,705	25,800	2,705
2006-11-21	2,700	2,700	2,665	2,670	50,600	2,670
2006-11-20	2,680	2,700	2,670	2,700	24,300	2,700
2006-11-17	2,680	2,700	2,675	2,700	21,000	2,700
2006-11-16	2,710	2,720	2,665	2,680	18,600	2,680
2006-11-15	2,700	2,725	2,695	2,710	17,300	2,710
2006-11-14	2,630	2,740	2,630	2,735	43,500	2,735
2006-11-13	2,650	2,700	2,640	2,650	23,400	2,650
2006-11-10	2,640	2,650	2,625	2,625	8,400	2,625
2006-11-09	2,640	2,660	2,630	2,660	10,200	2,660
2006-11-08	2,650	2,650	2,615	2,620	9,200	2,620
2006-11-07	2,630	2,645	2,620	2,640	12,200	2,640
2006-11-06	2,650	2,650	2,630	2,630	16,600	2,630
2006-11-02	2,640	2,650	2,635	2,635	7,000	2,635
2006-11-01	2,620	2,650	2,620	2,630	6,100	2,630
2006-10-31	2,650	2,650	2,620	2,650	24,300	2,650
2006-10-30	2,655	2,665	2,650	2,660	17,000	2,660
2006-10-27	2,680	2,680	2,650	2,655	11,200	2,655
2006-10-26	2,675	2,675	2,650	2,655	4,300	2,655
2006-10-25	2,665	2,680	2,650	2,650	22,600	2,650
2006-10-24	2,685	2,690	2,670	2,680	11,300	2,680
2006-10-23	2,665	2,700	2,665	2,690	15,000	2,690
2006-10-20	2,660	2,690	2,650	2,690	19,400	2,690
2006-10-19	2,650	2,675	2,645	2,660	11,300	2,660
2006-10-18	2,615	2,675	2,615	2,675	9,300	2,675
2006-10-17	2,600	2,645	2,600	2,635	14,200	2,635
2006-10-16	2,650	2,670	2,600	2,620	10,900	2,620
2006-10-13	2,610	2,645	2,605	2,640	8,300	2,640
2006-10-12	2,595	2,600	2,575	2,595	4,400	2,595
2006-10-11	2,610	2,635	2,590	2,615	18,900	2,615
2006-10-10	2,660	2,670	2,620	2,645	9,900	2,645
2006-10-06	2,620	2,680	2,620	2,680	8,600	2,680
2006-10-05	2,645	2,675	2,640	2,650	13,700	2,650
2006-10-04	2,670	2,695	2,650	2,680	32,000	2,680
2006-10-03	2,635	2,665	2,625	2,665	43,100	2,665
2006-10-02	2,570	2,635	2,570	2,620	47,200	2,620
2006-09-29	2,510	2,630	2,505	2,570	80,700	2,570
2006-09-28	2,500	2,545	2,500	2,510	23,300	2,510
2006-09-27	2,505	2,515	2,495	2,500	17,400	2,500
2006-09-26	2,500	2,525	2,495	2,505	16,400	2,505
2006-09-25	2,480	2,500	2,480	2,480	11,300	2,480
2006-09-22	2,505	2,520	2,500	2,520	6,600	2,520
2006-09-21	2,530	2,530	2,500	2,525	10,000	2,525
2006-09-20	2,550	2,550	2,515	2,515	8,200	2,515
2006-09-19	2,570	2,585	2,480	2,550	16,300	2,550
2006-09-15	2,555	2,570	2,520	2,570	9,400	2,570
2006-09-14	2,525	2,555	2,520	2,555	13,400	2,555
2006-09-13	2,510	2,530	2,495	2,520	16,400	2,520
2006-09-12	2,550	2,580	2,465	2,470	29,700	2,470
2006-09-11	2,580	2,580	2,540	2,545	22,300	2,545
2006-09-08	2,535	2,555	2,530	2,555	16,600	2,555
2006-09-07	2,545	2,550	2,465	2,545	20,500	2,545
2006-09-06	2,520	2,555	2,515	2,545	18,800	2,545
2006-09-05	2,500	2,520	2,495	2,520	17,700	2,520
2006-09-04	2,485	2,490	2,460	2,465	19,600	2,465
2006-09-01	2,460	2,490	2,460	2,480	5,700	2,480
2006-08-31	2,510	2,510	2,450	2,490	39,200	2,490
2006-08-30	2,500	2,510	2,500	2,510	8,100	2,510
2006-08-29	2,510	2,510	2,500	2,500	12,900	2,500
2006-08-28	2,515	2,515	2,500	2,505	20,300	2,505
2006-08-25	2,535	2,535	2,510	2,535	15,300	2,535
2006-08-24	2,535	2,545	2,530	2,535	10,500	2,535
2006-08-23	2,540	2,550	2,530	2,540	14,800	2,540
2006-08-22	2,525	2,545	2,500	2,530	17,200	2,530
2006-08-21	2,545	2,595	2,515	2,520	20,500	2,520
2006-08-18	2,530	2,545	2,500	2,510	19,000	2,510
2006-08-17	2,450	2,500	2,450	2,490	38,500	2,490
2006-08-16	2,390	2,440	2,380	2,440	24,200	2,440
2006-08-15	2,360	2,390	2,355	2,375	8,700	2,375
2006-08-14	2,325	2,370	2,325	2,370	7,000	2,370
2006-08-11	2,340	2,355	2,340	2,355	7,300	2,355
2006-08-10	2,315	2,360	2,310	2,350	10,800	2,350
2006-08-09	2,365	2,370	2,335	2,355	8,400	2,355
2006-08-08	2,360	2,365	2,350	2,365	4,700	2,365
2006-08-07	2,400	2,400	2,355	2,360	9,400	2,360
2006-08-04	2,395	2,400	2,385	2,395	5,400	2,395
2006-08-03	2,400	2,420	2,395	2,395	10,900	2,395
2006-08-02	2,400	2,410	2,400	2,410	9,300	2,410
2006-08-01	2,395	2,415	2,395	2,400	10,900	2,400
2006-07-31	2,460	2,460	2,385	2,405	4,300	2,405
2006-07-28	2,400	2,410	2,365	2,380	8,900	2,380
2006-07-27	2,460	2,460	2,385	2,410	7,000	2,410
2006-07-26	2,485	2,485	2,410	2,440	4,600	2,440
2006-07-25	2,410	2,420	2,300	2,400	17,400	2,400
2006-07-24	2,350	2,395	2,330	2,395	7,200	2,395
2006-07-21	2,405	2,405	2,300	2,390	8,100	2,390
2006-07-20	2,360	2,400	2,360	2,380	10,300	2,380
2006-07-19	2,370	2,430	2,350	2,350	12,400	2,350
2006-07-18	2,430	2,450	2,410	2,410	31,100	2,410
2006-07-14	2,450	2,470	2,430	2,430	13,000	2,430
2006-07-13	2,465	2,500	2,450	2,480	14,600	2,480
2006-07-12	2,505	2,520	2,480	2,505	15,000	2,505
2006-07-11	2,550	2,595	2,530	2,530	10,500	2,530
2006-07-10	2,575	2,595	2,495	2,590	11,100	2,590
2006-07-07	2,600	2,605	2,595	2,595	8,800	2,595
2006-07-06	2,605	2,610	2,600	2,600	8,200	2,600
2006-07-05	2,625	2,630	2,600	2,605	7,000	2,605
2006-07-04	2,655	2,655	2,615	2,620	27,300	2,620
2006-07-03	2,605	2,650	2,605	2,650	13,400	2,650
2006-06-30	2,615	2,620	2,600	2,610	8,400	2,610
2006-06-29	2,610	2,610	2,600	2,610	7,400	2,610
2006-06-28	2,650	2,650	2,605	2,610	6,200	2,610
2006-06-27	2,650	2,655	2,610	2,620	12,300	2,620
2006-06-26	2,640	2,670	2,620	2,670	15,500	2,670
2006-06-23	2,655	2,655	2,590	2,605	23,300	2,605
2006-06-22	2,585	2,625	2,585	2,590	14,100	2,590
2006-06-21	2,645	2,650	2,605	2,605	6,600	2,605
2006-06-20	2,700	2,700	2,565	2,605	17,400	2,605
2006-06-19	2,595	2,600	2,590	2,595	7,200	2,595
2006-06-16	2,535	2,595	2,535	2,595	24,700	2,595
2006-06-15	2,500	2,500	2,460	2,495	14,800	2,495
2006-06-14	2,445	2,485	2,410	2,430	20,900	2,430
2006-06-13	2,435	2,500	2,400	2,485	16,800	2,485
2006-06-12	2,400	2,515	2,400	2,450	10,800	2,450
2006-06-09	2,350	2,400	2,340	2,400	20,700	2,400
2006-06-08	2,400	2,405	2,320	2,355	22,100	2,355
2006-06-07	2,500	2,520	2,450	2,475	23,900	2,475
2006-06-06	2,450	2,540	2,410	2,490	29,100	2,490
2006-06-05	2,410	2,485	2,405	2,450	34,300	2,450
2006-06-02	2,450	2,470	2,170	2,410	48,500	2,410
2006-06-01	2,625	2,630	2,530	2,530	22,500	2,530
2006-05-31	2,600	2,630	2,585	2,610	22,700	2,610
2006-05-30	2,690	2,690	2,665	2,665	6,900	2,665
2006-05-29	2,700	2,700	2,650	2,685	8,800	2,685
2006-05-26	2,610	2,655	2,610	2,650	19,800	2,650
2006-05-25	2,730	2,730	2,635	2,690	24,000	2,690
2006-05-24	2,665	2,680	2,590	2,650	33,500	2,650
2006-05-23	2,760	2,760	2,680	2,680	33,400	2,680
2006-05-22	2,775	2,775	2,755	2,760	9,800	2,760
2006-05-19	2,760	2,780	2,750	2,755	6,700	2,755
2006-05-18	2,770	2,770	2,750	2,765	16,200	2,765
2006-05-17	2,770	2,795	2,770	2,780	7,500	2,780
2006-05-16	2,805	2,825	2,775	2,780	20,600	2,780
2006-05-15	2,790	2,790	2,750	2,765	9,600	2,765
2006-05-12	2,825	2,825	2,800	2,800	16,100	2,800
2006-05-11	2,865	2,875	2,800	2,845	27,800	2,845
2006-05-10	2,860	2,870	2,855	2,860	10,900	2,860
2006-05-09	2,880	2,880	2,860	2,860	18,000	2,860
2006-05-08	2,900	2,900	2,870	2,875	15,100	2,875
2006-05-02	2,900	2,900	2,875	2,880	14,600	2,880
2006-05-01	2,890	2,900	2,880	2,895	13,800	2,895
2006-04-28	2,880	2,895	2,870	2,890	5,100	2,890
2006-04-27	2,895	2,900	2,860	2,890	5,800	2,890
2006-04-26	2,820	2,940	2,820	2,885	21,000	2,885
2006-04-25	2,825	2,830	2,805	2,815	20,900	2,815
2006-04-24	2,820	2,830	2,800	2,800	24,800	2,800
2006-04-21	2,880	2,900	2,810	2,810	29,700	2,810
2006-04-20	2,900	2,900	2,880	2,885	7,500	2,885
2006-04-19	2,900	2,900	2,875	2,900	30,700	2,900
2006-04-18	2,880	2,880	2,860	2,870	8,700	2,870
2006-04-17	2,925	2,930	2,885	2,885	19,900	2,885
2006-04-14	2,935	2,940	2,925	2,925	14,300	2,925
2006-04-13	2,935	2,940	2,930	2,940	10,100	2,940
2006-04-12	2,950	2,950	2,925	2,930	15,900	2,930
2006-04-11	2,955	2,970	2,945	2,965	15,000	2,965
2006-04-10	2,985	2,990	2,960	2,975	14,700	2,975
2006-04-07	2,995	2,995	2,985	2,985	17,000	2,985
2006-04-06	2,980	3,000	2,980	2,990	21,600	2,990
2006-04-05	2,980	2,990	2,980	2,980	14,900	2,980
2006-04-04	2,980	3,000	2,980	2,980	24,900	2,980
2006-04-03	2,990	2,990	2,965	2,985	26,800	2,985
2006-03-31	3,000	3,000	2,990	2,995	10,500	2,995
2006-03-30	3,050	3,050	2,980	2,980	32,100	2,980
2006-03-29	2,955	3,060	2,950	3,010	50,900	3,010
2006-03-28	2,950	2,955	2,940	2,940	26,200	2,940
2006-03-27	2,950	2,950	2,935	2,950	16,400	2,950
2006-03-24	2,980	2,980	2,935	2,945	22,500	2,945
2006-03-23	2,930	2,940	2,925	2,930	10,900	2,930
2006-03-22	2,945	2,945	2,915	2,930	10,800	2,930
2006-03-20	2,945	2,950	2,930	2,940	27,200	2,940
2006-03-17	2,945	2,965	2,940	2,945	35,900	2,945
2006-03-16	2,945	2,955	2,935	2,955	26,100	2,955
2006-03-15	2,945	2,950	2,945	2,945	18,600	2,945
2006-03-14	2,945	2,950	2,945	2,945	21,700	2,945
2006-03-13	2,940	2,950	2,940	2,945	22,400	2,945
2006-03-10	2,940	2,950	2,935	2,945	19,500	2,945
2006-03-09	2,920	2,935	2,920	2,925	7,100	2,925
2006-03-08	2,920	2,930	2,920	2,920	18,700	2,920
2006-03-07	2,955	2,955	2,930	2,930	16,700	2,930
2006-03-06	2,940	2,980	2,925	2,955	15,300	2,955
2006-03-03	2,985	2,990	2,970	2,990	13,500	2,990
2006-03-02	2,995	3,000	2,970	2,980	31,100	2,980
2006-03-01	2,940	2,985	2,940	2,955	25,400	2,955
2006-02-28	2,960	2,975	2,960	2,970	18,300	2,970
2006-02-27	2,985	2,985	2,940	2,960	27,200	2,960
2006-02-24	2,820	2,970	2,770	2,905	49,500	2,905
2006-02-23	2,720	2,800	2,720	2,780	22,700	2,780
2006-02-22	2,710	2,720	2,700	2,720	35,200	2,720
2006-02-21	2,705	2,725	2,700	2,705	36,600	2,705
2006-02-20	2,845	2,845	2,700	2,760	43,600	2,760
2006-02-17	2,915	2,920	2,850	2,865	51,200	2,865
2006-02-16	2,930	2,950	2,900	2,915	51,200	2,915
2006-02-15	2,865	3,000	2,860	2,990	39,900	2,990
2006-02-14	2,850	2,900	2,800	2,895	99,800	2,895
2006-02-13	3,040	3,100	2,910	2,915	69,900	2,915
2006-02-10	3,070	3,100	3,040	3,050	31,900	3,050
2006-02-09	3,100	3,100	3,060	3,070	35,700	3,070
2006-02-08	3,100	3,100	3,080	3,080	35,100	3,080
2006-02-07	3,100	3,120	3,090	3,100	42,200	3,100
2006-02-06	3,090	3,110	3,090	3,100	43,200	3,100
2006-02-03	3,100	3,120	3,090	3,090	26,800	3,090
2006-02-02	3,120	3,140	3,100	3,120	44,700	3,120
2006-02-01	3,110	3,120	3,100	3,110	46,900	3,110
2006-01-31	3,130	3,130	3,110	3,110	36,200	3,110
2006-01-30	3,170	3,170	3,100	3,120	50,100	3,120
2006-01-27	3,120	3,140	3,090	3,120	36,700	3,120
2006-01-26	3,120	3,160	3,100	3,120	36,100	3,120
2006-01-25	3,180	3,180	3,090	3,130	42,600	3,130
2006-01-24	3,050	3,120	3,050	3,090	30,100	3,090
2006-01-23	3,030	3,100	3,000	3,030	60,800	3,030
2006-01-20	3,150	3,180	3,050	3,080	48,100	3,080
2006-01-19	2,950	3,170	2,940	3,120	61,500	3,120
2006-01-18	3,150	3,160	2,900	3,050	196,500	3,050
2006-01-17	3,250	3,330	3,150	3,200	132,300	3,200
2006-01-16	3,340	3,350	3,250	3,330	160,300	3,330
2006-01-13	3,200	3,350	3,150	3,350	199,900	3,350
2006-01-12	3,150	3,200	3,150	3,200	80,300	3,200
2006-01-11	3,180	3,190	3,130	3,150	63,800	3,150
2006-01-10	3,240	3,250	3,170	3,180	96,200	3,180
2006-01-06	3,280	3,280	3,200	3,240	88,700	3,240
2006-01-05	3,290	3,330	3,250	3,280	118,700	3,280
2006-01-04	3,330	3,360	3,220	3,300	61,900	3,300

分割・併合履歴：なし