4985 アース製薬(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,720	2,770	2,715	2,765	10,500	2,765
2007-12-27	2,770	2,770	2,725	2,760	16,400	2,760
2007-12-26	2,775	2,775	2,725	2,775	13,500	2,775
2007-12-25	2,800	2,800	2,770	2,775	20,300	2,775
2007-12-21	2,815	2,830	2,800	2,830	45,600	2,830
2007-12-20	2,825	2,825	2,790	2,820	21,300	2,820
2007-12-19	2,825	2,830	2,800	2,805	25,900	2,805
2007-12-18	2,810	2,825	2,785	2,825	17,100	2,825
2007-12-17	2,805	2,820	2,800	2,800	15,600	2,800
2007-12-14	2,805	2,825	2,800	2,815	35,200	2,815
2007-12-13	2,850	2,850	2,805	2,810	21,500	2,810
2007-12-12	2,805	2,830	2,800	2,810	27,800	2,810
2007-12-11	2,835	2,845	2,830	2,835	11,500	2,835
2007-12-10	2,830	2,835	2,820	2,830	12,000	2,830
2007-12-07	2,820	2,840	2,815	2,830	27,800	2,830
2007-12-06	2,840	2,840	2,800	2,825	27,000	2,825
2007-12-05	2,800	2,820	2,785	2,820	24,700	2,820
2007-12-04	2,800	2,815	2,765	2,765	10,700	2,765
2007-12-03	2,800	2,805	2,790	2,800	14,700	2,800
2007-11-30	2,770	2,800	2,750	2,800	30,800	2,800
2007-11-29	2,740	2,770	2,735	2,760	24,600	2,760
2007-11-28	2,720	2,775	2,720	2,765	18,100	2,765
2007-11-27	2,755	2,790	2,715	2,770	16,100	2,770
2007-11-26	2,730	2,775	2,730	2,760	16,000	2,760
2007-11-22	2,780	2,790	2,710	2,725	14,400	2,725
2007-11-21	2,745	2,760	2,715	2,715	13,000	2,715
2007-11-20	2,715	2,725	2,680	2,720	16,500	2,720
2007-11-19	2,735	2,735	2,700	2,715	10,700	2,715
2007-11-16	2,730	2,730	2,680	2,715	11,200	2,715
2007-11-15	2,715	2,735	2,700	2,735	9,400	2,735
2007-11-14	2,690	2,715	2,690	2,715	16,300	2,715
2007-11-13	2,700	2,735	2,680	2,690	11,500	2,690
2007-11-12	2,775	2,780	2,730	2,730	17,400	2,730
2007-11-09	2,780	2,780	2,740	2,760	25,900	2,760
2007-11-08	2,755	2,770	2,745	2,750	20,600	2,750
2007-11-07	2,785	2,795	2,765	2,765	11,700	2,765
2007-11-06	2,775	2,790	2,750	2,780	19,400	2,780
2007-11-05	2,800	2,805	2,750	2,785	19,400	2,785
2007-11-02	2,780	2,800	2,770	2,770	12,600	2,770
2007-11-01	2,790	2,815	2,790	2,815	17,800	2,815
2007-10-31	2,790	2,800	2,780	2,800	10,100	2,800
2007-10-30	2,770	2,790	2,770	2,790	10,700	2,790
2007-10-29	2,745	2,795	2,745	2,775	10,900	2,775
2007-10-26	2,770	2,785	2,735	2,785	9,900	2,785
2007-10-25	2,800	2,800	2,750	2,750	13,200	2,750
2007-10-24	2,785	2,795	2,765	2,795	10,800	2,795
2007-10-23	2,790	2,795	2,770	2,790	6,800	2,790
2007-10-22	2,800	2,805	2,780	2,790	14,500	2,790
2007-10-19	2,820	2,820	2,800	2,805	17,200	2,805
2007-10-18	2,810	2,850	2,810	2,850	18,000	2,850
2007-10-17	2,815	2,840	2,805	2,810	17,100	2,810
2007-10-16	2,855	2,855	2,815	2,815	11,300	2,815
2007-10-15	2,860	2,860	2,820	2,835	7,800	2,835
2007-10-12	2,820	2,850	2,800	2,800	15,500	2,800
2007-10-11	2,860	2,875	2,775	2,870	20,100	2,870
2007-10-10	2,850	2,875	2,845	2,855	11,800	2,855
2007-10-09	2,885	2,890	2,850	2,860	16,300	2,860
2007-10-05	2,865	2,870	2,855	2,855	10,700	2,855
2007-10-04	2,850	2,870	2,830	2,860	9,900	2,860
2007-10-03	2,845	2,870	2,835	2,870	12,700	2,870
2007-10-02	2,845	2,845	2,835	2,840	14,000	2,840
2007-10-01	2,850	2,850	2,825	2,830	11,400	2,830
2007-09-28	2,900	2,900	2,840	2,850	25,500	2,850
2007-09-27	2,855	2,900	2,820	2,900	20,800	2,900
2007-09-26	2,825	2,875	2,810	2,875	23,900	2,875
2007-09-25	2,840	2,840	2,785	2,800	15,700	2,800
2007-09-21	2,760	2,800	2,755	2,800	10,700	2,800
2007-09-20	2,800	2,800	2,725	2,800	16,200	2,800
2007-09-19	2,710	2,780	2,710	2,780	20,200	2,780
2007-09-18	2,750	2,755	2,680	2,730	17,500	2,730
2007-09-14	2,760	2,785	2,740	2,760	43,800	2,760
2007-09-13	2,655	2,730	2,655	2,730	24,800	2,730
2007-09-12	2,675	2,700	2,660	2,660	9,200	2,660
2007-09-11	2,630	2,675	2,630	2,660	11,200	2,660
2007-09-10	2,680	2,685	2,665	2,670	8,700	2,670
2007-09-07	2,700	2,710	2,680	2,700	13,900	2,700
2007-09-06	2,700	2,735	2,695	2,700	13,800	2,700
2007-09-05	2,740	2,745	2,695	2,715	16,700	2,715
2007-09-04	2,735	2,755	2,730	2,750	10,700	2,750
2007-09-03	2,770	2,795	2,745	2,775	15,100	2,775
2007-08-31	2,710	2,760	2,705	2,760	16,800	2,760
2007-08-30	2,720	2,745	2,705	2,745	11,100	2,745
2007-08-29	2,720	2,735	2,700	2,700	8,800	2,700
2007-08-28	2,735	2,745	2,715	2,720	8,500	2,720
2007-08-27	2,780	2,780	2,745	2,755	7,100	2,755
2007-08-24	2,735	2,775	2,735	2,740	9,900	2,740
2007-08-23	2,715	2,735	2,710	2,730	7,800	2,730
2007-08-22	2,705	2,730	2,705	2,710	5,700	2,710
2007-08-21	2,675	2,730	2,675	2,730	7,900	2,730
2007-08-20	2,725	2,750	2,650	2,670	13,800	2,670
2007-08-17	2,765	2,770	2,650	2,650	17,500	2,650
2007-08-16	2,800	2,820	2,750	2,785	14,600	2,785
2007-08-15	2,830	2,860	2,830	2,835	15,000	2,835
2007-08-14	2,815	2,850	2,815	2,830	6,600	2,830
2007-08-13	2,815	2,865	2,810	2,845	14,500	2,845
2007-08-10	2,835	2,865	2,800	2,820	21,400	2,820
2007-08-09	2,800	2,865	2,800	2,835	19,700	2,835
2007-08-08	2,810	2,830	2,785	2,810	17,600	2,810
2007-08-07	2,800	2,845	2,790	2,810	25,000	2,810
2007-08-06	2,800	2,840	2,790	2,820	4,200	2,820
2007-08-03	2,800	2,810	2,785	2,805	11,700	2,805
2007-08-02	2,795	2,830	2,785	2,820	10,400	2,820
2007-08-01	2,850	2,880	2,840	2,840	9,500	2,840
2007-07-31	2,890	2,890	2,850	2,880	4,600	2,880
2007-07-30	2,760	2,900	2,755	2,900	13,200	2,900
2007-07-27	2,800	2,820	2,755	2,790	9,800	2,790
2007-07-26	2,855	2,855	2,830	2,830	11,400	2,830
2007-07-25	2,900	2,900	2,855	2,855	12,200	2,855
2007-07-24	2,835	2,880	2,820	2,875	12,100	2,875
2007-07-23	2,890	2,895	2,860	2,875	14,700	2,875
2007-07-20	2,905	2,920	2,880	2,890	11,200	2,890
2007-07-19	2,900	2,950	2,880	2,945	25,200	2,945
2007-07-18	2,925	2,925	2,900	2,905	16,200	2,905
2007-07-17	2,905	2,930	2,905	2,920	10,200	2,920
2007-07-13	2,945	2,945	2,905	2,935	16,100	2,935
2007-07-12	2,930	2,940	2,910	2,940	6,200	2,940
2007-07-11	2,945	2,950	2,910	2,930	41,300	2,930
2007-07-10	2,905	2,935	2,905	2,935	10,900	2,935
2007-07-09	2,910	2,935	2,910	2,930	6,000	2,930
2007-07-06	2,935	2,940	2,915	2,915	9,700	2,915
2007-07-05	2,940	2,940	2,920	2,935	7,800	2,935
2007-07-04	2,940	2,945	2,930	2,935	12,200	2,935
2007-07-03	2,950	2,950	2,930	2,950	30,700	2,950
2007-07-02	2,925	2,940	2,910	2,925	13,500	2,925
2007-06-29	2,915	2,935	2,915	2,930	17,500	2,930
2007-06-28	2,920	2,950	2,915	2,950	29,400	2,950
2007-06-27	2,890	2,910	2,870	2,905	17,000	2,905
2007-06-26	2,895	2,900	2,865	2,885	11,300	2,885
2007-06-25	2,950	2,950	2,930	2,930	37,200	2,930
2007-06-22	2,940	2,950	2,930	2,950	12,200	2,950
2007-06-21	2,945	2,945	2,920	2,940	13,300	2,940
2007-06-20	2,950	2,950	2,920	2,935	15,300	2,935
2007-06-19	2,940	2,950	2,935	2,940	14,300	2,940
2007-06-18	2,950	2,950	2,940	2,950	10,200	2,950
2007-06-15	2,920	2,940	2,920	2,940	7,200	2,940
2007-06-14	2,925	2,935	2,910	2,920	7,300	2,920
2007-06-13	2,910	2,930	2,910	2,925	6,500	2,925
2007-06-12	2,945	2,945	2,910	2,915	14,300	2,915
2007-06-11	2,940	2,945	2,940	2,945	8,900	2,945
2007-06-08	2,935	2,935	2,910	2,935	30,100	2,935
2007-06-07	2,935	2,935	2,905	2,930	12,700	2,930
2007-06-06	2,950	2,950	2,925	2,925	11,200	2,925
2007-06-05	2,955	2,955	2,935	2,940	18,300	2,940
2007-06-04	2,950	2,970	2,935	2,960	29,000	2,960
2007-06-01	2,945	2,950	2,925	2,935	21,500	2,935
2007-05-31	2,950	2,950	2,930	2,940	14,400	2,940
2007-05-30	2,950	2,950	2,910	2,950	35,600	2,950
2007-05-29	2,890	2,935	2,890	2,935	27,600	2,935
2007-05-28	2,890	2,900	2,885	2,900	18,000	2,900
2007-05-25	2,900	2,900	2,875	2,885	14,000	2,885
2007-05-24	2,885	2,900	2,875	2,895	26,900	2,895
2007-05-23	2,850	2,880	2,850	2,860	11,400	2,860
2007-05-22	2,840	2,840	2,810	2,835	10,100	2,835
2007-05-21	2,830	2,845	2,810	2,830	10,700	2,830
2007-05-18	2,870	2,875	2,815	2,830	12,300	2,830
2007-05-17	2,900	2,905	2,880	2,880	8,700	2,880
2007-05-16	2,870	2,885	2,855	2,880	18,300	2,880
2007-05-15	2,900	2,910	2,850	2,865	20,500	2,865
2007-05-14	2,950	2,950	2,905	2,915	40,200	2,915
2007-05-11	2,925	2,965	2,900	2,960	32,900	2,960
2007-05-10	2,955	2,955	2,900	2,920	33,700	2,920
2007-05-09	2,970	2,975	2,950	2,965	29,900	2,965
2007-05-08	2,940	2,980	2,935	2,975	64,600	2,975
2007-05-07	2,900	2,935	2,895	2,930	29,300	2,930
2007-05-02	2,890	2,900	2,870	2,895	22,300	2,895
2007-05-01	2,880	2,885	2,855	2,855	27,900	2,855
2007-04-27	2,855	2,880	2,840	2,855	29,600	2,855
2007-04-26	2,810	2,880	2,810	2,855	87,000	2,855
2007-04-25	2,850	2,850	2,825	2,840	40,200	2,840
2007-04-24	2,795	2,850	2,795	2,850	39,700	2,850
2007-04-23	2,800	2,830	2,790	2,795	34,200	2,795
2007-04-20	2,790	2,800	2,775	2,795	23,700	2,795
2007-04-19	2,765	2,790	2,760	2,780	20,900	2,780
2007-04-18	2,785	2,790	2,770	2,790	12,700	2,790
2007-04-17	2,785	2,790	2,770	2,770	17,800	2,770
2007-04-16	2,785	2,790	2,780	2,785	16,300	2,785
2007-04-13	2,755	2,775	2,755	2,755	9,500	2,755
2007-04-12	2,755	2,770	2,730	2,755	16,300	2,755
2007-04-11	2,760	2,780	2,760	2,760	6,700	2,760
2007-04-10	2,795	2,795	2,775	2,775	12,200	2,775
2007-04-09	2,775	2,795	2,770	2,795	21,300	2,795
2007-04-06	2,750	2,760	2,735	2,750	9,500	2,750
2007-04-05	2,750	2,770	2,725	2,745	10,800	2,745
2007-04-04	2,750	2,770	2,730	2,750	12,500	2,750
2007-04-03	2,740	2,750	2,710	2,745	32,200	2,745
2007-04-02	2,740	2,740	2,660	2,660	12,800	2,660
2007-03-30	2,695	2,720	2,680	2,705	12,900	2,705
2007-03-29	2,650	2,690	2,650	2,675	10,900	2,675
2007-03-28	2,675	2,695	2,660	2,675	12,900	2,675
2007-03-27	2,695	2,695	2,655	2,670	22,600	2,670
2007-03-26	2,700	2,705	2,675	2,685	18,100	2,685
2007-03-23	2,730	2,730	2,680	2,695	21,100	2,695
2007-03-22	2,700	2,705	2,680	2,690	42,900	2,690
2007-03-20	2,710	2,715	2,680	2,690	17,500	2,690
2007-03-19	2,715	2,725	2,695	2,695	19,900	2,695
2007-03-16	2,730	2,785	2,715	2,715	14,500	2,715
2007-03-15	2,715	2,755	2,715	2,755	15,200	2,755
2007-03-14	2,740	2,740	2,700	2,700	27,100	2,700
2007-03-13	2,770	2,780	2,750	2,750	8,000	2,750
2007-03-12	2,790	2,790	2,760	2,780	12,800	2,780
2007-03-09	2,800	2,810	2,735	2,740	54,800	2,740
2007-03-08	2,790	2,800	2,755	2,800	21,400	2,800
2007-03-07	2,820	2,820	2,780	2,790	34,500	2,790
2007-03-06	2,610	2,795	2,610	2,785	53,400	2,785
2007-03-05	2,670	2,675	2,595	2,600	40,300	2,600
2007-03-02	2,720	2,720	2,675	2,675	17,200	2,675
2007-03-01	2,740	2,740	2,690	2,715	29,600	2,715
2007-02-28	2,750	2,780	2,650	2,735	36,900	2,735
2007-02-27	2,800	2,805	2,770	2,800	20,100	2,800
2007-02-26	2,825	2,825	2,800	2,800	18,000	2,800
2007-02-23	2,800	2,825	2,800	2,825	18,100	2,825
2007-02-22	2,815	2,830	2,800	2,825	20,200	2,825
2007-02-21	2,790	2,810	2,790	2,800	14,900	2,800
2007-02-20	2,785	2,810	2,785	2,790	20,900	2,790
2007-02-19	2,830	2,850	2,800	2,810	19,500	2,810
2007-02-16	2,805	2,820	2,800	2,800	15,100	2,800
2007-02-15	2,790	2,800	2,790	2,800	8,300	2,800
2007-02-14	2,790	2,815	2,780	2,785	11,400	2,785
2007-02-13	2,760	2,800	2,755	2,780	10,000	2,780
2007-02-09	2,715	2,770	2,715	2,770	16,900	2,770
2007-02-08	2,735	2,740	2,715	2,715	11,800	2,715
2007-02-07	2,725	2,745	2,715	2,725	21,400	2,725
2007-02-06	2,750	2,775	2,715	2,725	15,200	2,725
2007-02-05	2,800	2,800	2,750	2,755	19,100	2,755
2007-02-02	2,800	2,810	2,785	2,785	20,600	2,785
2007-02-01	2,790	2,825	2,790	2,805	14,500	2,805
2007-01-31	2,875	2,875	2,800	2,800	14,700	2,800
2007-01-30	2,825	2,870	2,805	2,870	24,400	2,870
2007-01-29	2,800	2,840	2,780	2,810	22,300	2,810
2007-01-26	2,850	2,850	2,800	2,820	24,200	2,820
2007-01-25	2,900	2,900	2,850	2,850	16,600	2,850
2007-01-24	2,880	2,900	2,860	2,870	13,600	2,870
2007-01-23	2,910	2,910	2,895	2,905	12,900	2,905
2007-01-22	2,905	2,925	2,890	2,910	13,000	2,910
2007-01-19	2,895	2,935	2,880	2,925	22,900	2,925
2007-01-18	2,895	2,915	2,855	2,875	19,900	2,875
2007-01-17	2,925	2,925	2,865	2,880	37,000	2,880
2007-01-16	2,900	2,925	2,875	2,925	66,600	2,925
2007-01-15	2,900	2,920	2,885	2,905	46,300	2,905
2007-01-12	2,800	2,915	2,800	2,895	26,700	2,895
2007-01-11	2,885	2,890	2,810	2,820	30,700	2,820
2007-01-10	2,950	2,950	2,890	2,895	29,800	2,895
2007-01-09	2,925	2,980	2,915	2,925	23,200	2,925
2007-01-05	2,960	2,985	2,945	2,945	41,900	2,945
2007-01-04	3,000	3,050	2,970	3,010	44,800	3,010

分割・併合履歴：なし