4985 アース製薬(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,870	2,870	2,745	2,785	38,100	2,785
2009-12-29	2,900	2,900	2,855	2,870	20,200	2,870
2009-12-28	2,850	2,890	2,825	2,870	36,700	2,870
2009-12-25	2,990	3,000	2,985	2,990	44,500	2,990
2009-12-24	2,985	2,995	2,980	2,995	24,600	2,995
2009-12-22	2,985	2,990	2,980	2,985	22,300	2,985
2009-12-21	2,990	2,990	2,980	2,980	25,000	2,980
2009-12-18	2,980	2,985	2,970	2,980	20,700	2,980
2009-12-17	2,980	2,980	2,965	2,965	22,700	2,965
2009-12-16	2,960	2,970	2,950	2,970	23,600	2,970
2009-12-15	2,955	2,960	2,940	2,960	13,400	2,960
2009-12-14	2,965	2,965	2,940	2,955	24,500	2,955
2009-12-11	2,925	2,940	2,920	2,940	32,800	2,940
2009-12-10	2,935	2,940	2,915	2,930	17,300	2,930
2009-12-09	2,940	2,940	2,915	2,920	16,700	2,920
2009-12-08	2,920	2,945	2,905	2,915	35,500	2,915
2009-12-07	2,940	2,945	2,920	2,930	26,400	2,930
2009-12-04	2,905	2,935	2,905	2,920	16,200	2,920
2009-12-03	2,940	2,945	2,915	2,945	24,300	2,945
2009-12-02	2,920	2,945	2,915	2,930	17,600	2,930
2009-12-01	2,840	2,935	2,840	2,935	36,000	2,935
2009-11-30	2,840	2,880	2,825	2,880	29,000	2,880
2009-11-27	2,870	2,885	2,790	2,820	20,500	2,820
2009-11-26	2,860	2,890	2,800	2,870	14,300	2,870
2009-11-25	2,855	2,860	2,790	2,815	16,700	2,815
2009-11-24	2,835	2,855	2,775	2,810	28,300	2,810
2009-11-20	2,835	2,850	2,835	2,850	11,000	2,850
2009-11-19	2,865	2,865	2,820	2,855	16,300	2,855
2009-11-18	2,870	2,880	2,855	2,870	11,200	2,870
2009-11-17	2,895	2,900	2,860	2,870	9,200	2,870
2009-11-16	2,860	2,900	2,855	2,900	10,400	2,900
2009-11-13	2,915	2,915	2,880	2,890	11,100	2,890
2009-11-12	2,935	2,935	2,890	2,915	19,300	2,915
2009-11-11	2,950	2,950	2,925	2,930	3,900	2,930
2009-11-10	2,920	2,950	2,920	2,940	12,100	2,940
2009-11-09	2,940	2,940	2,910	2,910	6,900	2,910
2009-11-06	2,945	2,945	2,905	2,925	14,300	2,925
2009-11-05	2,950	2,950	2,910	2,920	11,800	2,920
2009-11-04	2,925	2,955	2,925	2,955	14,100	2,955
2009-11-02	2,970	2,970	2,930	2,955	17,200	2,955
2009-10-30	2,945	2,970	2,930	2,940	21,000	2,940
2009-10-29	2,955	2,970	2,935	2,950	28,200	2,950
2009-10-28	2,950	2,955	2,940	2,955	23,000	2,955
2009-10-27	2,950	2,950	2,920	2,950	17,400	2,950
2009-10-26	2,950	2,950	2,905	2,940	17,100	2,940
2009-10-23	2,935	2,940	2,910	2,920	17,300	2,920
2009-10-22	2,880	2,925	2,880	2,925	16,400	2,925
2009-10-21	2,895	2,905	2,895	2,905	20,700	2,905
2009-10-20	2,895	2,900	2,890	2,900	21,900	2,900
2009-10-19	2,895	2,895	2,855	2,895	22,100	2,895
2009-10-16	2,885	2,895	2,875	2,895	13,700	2,895
2009-10-15	2,885	2,890	2,855	2,880	14,900	2,880
2009-10-14	2,885	2,885	2,835	2,880	20,500	2,880
2009-10-13	2,895	2,895	2,860	2,865	12,700	2,865
2009-10-09	2,890	2,890	2,860	2,890	20,700	2,890
2009-10-08	2,880	2,885	2,850	2,860	22,300	2,860
2009-10-07	2,855	2,855	2,810	2,855	14,000	2,855
2009-10-06	2,875	2,875	2,835	2,840	14,400	2,840
2009-10-05	2,850	2,865	2,835	2,855	18,700	2,855
2009-10-02	2,860	2,870	2,830	2,845	20,400	2,845
2009-10-01	2,890	2,890	2,870	2,885	19,300	2,885
2009-09-30	2,880	2,890	2,865	2,890	23,000	2,890
2009-09-29	2,880	2,880	2,840	2,865	25,600	2,865
2009-09-28	2,865	2,875	2,835	2,875	35,100	2,875
2009-09-25	2,870	2,870	2,800	2,860	34,200	2,860
2009-09-24	2,780	2,850	2,765	2,850	41,700	2,850
2009-09-18	2,760	2,770	2,730	2,750	19,500	2,750
2009-09-17	2,765	2,765	2,730	2,750	21,500	2,750
2009-09-16	2,750	2,770	2,725	2,725	17,800	2,725
2009-09-15	2,775	2,780	2,720	2,725	17,300	2,725
2009-09-14	2,830	2,830	2,760	2,770	16,600	2,770
2009-09-11	2,820	2,825	2,780	2,790	36,600	2,790
2009-09-10	2,800	2,830	2,780	2,795	39,200	2,795
2009-09-09	2,780	2,795	2,755	2,780	23,900	2,780
2009-09-08	2,725	2,795	2,705	2,780	41,600	2,780
2009-09-07	2,790	2,795	2,710	2,730	50,700	2,730
2009-09-04	2,880	2,890	2,800	2,800	86,700	2,800
2009-09-03	2,810	3,000	2,800	2,900	394,300	2,900
2009-09-02	2,665	2,690	2,630	2,650	19,800	2,650
2009-09-01	2,695	2,695	2,665	2,670	13,800	2,670
2009-08-31	2,655	2,700	2,640	2,680	23,300	2,680
2009-08-28	2,630	2,640	2,620	2,640	19,600	2,640
2009-08-27	2,625	2,625	2,605	2,615	15,700	2,615
2009-08-26	2,615	2,625	2,595	2,610	26,000	2,610
2009-08-25	2,600	2,605	2,590	2,590	27,000	2,590
2009-08-24	2,590	2,600	2,585	2,595	32,400	2,595
2009-08-21	2,575	2,580	2,555	2,575	19,300	2,575
2009-08-20	2,560	2,575	2,550	2,570	11,200	2,570
2009-08-19	2,560	2,560	2,555	2,560	9,900	2,560
2009-08-18	2,555	2,565	2,555	2,555	7,500	2,555
2009-08-17	2,575	2,580	2,550	2,570	13,900	2,570
2009-08-14	2,565	2,580	2,565	2,580	9,900	2,580
2009-08-13	2,580	2,580	2,560	2,570	5,900	2,570
2009-08-12	2,565	2,580	2,560	2,565	12,700	2,565
2009-08-11	2,575	2,585	2,560	2,580	7,100	2,580
2009-08-10	2,580	2,580	2,565	2,575	4,900	2,575
2009-08-07	2,580	2,580	2,560	2,575	9,000	2,575
2009-08-06	2,570	2,585	2,565	2,570	16,100	2,570
2009-08-05	2,580	2,595	2,570	2,575	25,000	2,575
2009-08-04	2,585	2,585	2,575	2,585	12,300	2,585
2009-08-03	2,590	2,590	2,565	2,565	10,800	2,565
2009-07-31	2,590	2,595	2,560	2,575	22,200	2,575
2009-07-30	2,565	2,580	2,540	2,570	24,800	2,570
2009-07-29	2,590	2,600	2,560	2,560	14,600	2,560
2009-07-28	2,585	2,600	2,560	2,590	39,100	2,590
2009-07-27	2,560	2,580	2,545	2,555	19,800	2,555
2009-07-24	2,585	2,585	2,510	2,555	14,800	2,555
2009-07-23	2,550	2,555	2,535	2,535	7,300	2,535
2009-07-22	2,535	2,555	2,525	2,550	7,100	2,550
2009-07-21	2,505	2,530	2,505	2,530	11,100	2,530
2009-07-17	2,515	2,525	2,510	2,510	8,600	2,510
2009-07-16	2,530	2,530	2,515	2,525	6,600	2,525
2009-07-15	2,485	2,515	2,475	2,500	17,900	2,500
2009-07-14	2,500	2,510	2,475	2,490	15,800	2,490
2009-07-13	2,535	2,545	2,495	2,495	17,000	2,495
2009-07-10	2,530	2,545	2,530	2,535	10,000	2,535
2009-07-09	2,565	2,570	2,535	2,550	15,700	2,550
2009-07-08	2,600	2,600	2,570	2,580	11,200	2,580
2009-07-07	2,595	2,600	2,580	2,600	22,900	2,600
2009-07-06	2,575	2,595	2,570	2,590	26,700	2,590
2009-07-03	2,580	2,580	2,540	2,565	24,600	2,565
2009-07-02	2,565	2,570	2,550	2,550	14,400	2,550
2009-07-01	2,555	2,570	2,550	2,560	14,000	2,560
2009-06-30	2,575	2,575	2,560	2,575	14,800	2,575
2009-06-29	2,580	2,580	2,550	2,565	22,000	2,565
2009-06-26	2,585	2,585	2,570	2,580	16,200	2,580
2009-06-25	2,575	2,580	2,550	2,565	37,500	2,565
2009-06-24	2,575	2,585	2,575	2,585	27,100	2,585
2009-06-23	2,590	2,595	2,575	2,575	24,200	2,575
2009-06-22	2,580	2,600	2,580	2,590	17,300	2,590
2009-06-19	2,580	2,590	2,570	2,590	24,000	2,590
2009-06-18	2,590	2,595	2,575	2,580	16,000	2,580
2009-06-17	2,580	2,595	2,575	2,590	18,800	2,590
2009-06-16	2,610	2,615	2,580	2,585	29,200	2,585
2009-06-15	2,595	2,610	2,585	2,610	32,300	2,610
2009-06-12	2,595	2,595	2,580	2,585	31,200	2,585
2009-06-11	2,595	2,595	2,580	2,595	18,400	2,595
2009-06-10	2,585	2,595	2,575	2,590	26,600	2,590
2009-06-09	2,585	2,590	2,580	2,580	14,800	2,580
2009-06-08	2,585	2,585	2,570	2,575	15,900	2,575
2009-06-05	2,585	2,585	2,560	2,565	14,700	2,565
2009-06-04	2,560	2,585	2,560	2,575	25,600	2,575
2009-06-03	2,565	2,565	2,545	2,545	24,500	2,545
2009-06-02	2,550	2,560	2,550	2,550	22,900	2,550
2009-06-01	2,545	2,550	2,530	2,545	23,700	2,545
2009-05-29	2,540	2,545	2,525	2,535	39,800	2,535
2009-05-28	2,535	2,545	2,520	2,535	21,700	2,535
2009-05-27	2,545	2,550	2,535	2,535	26,700	2,535
2009-05-26	2,510	2,520	2,495	2,520	26,700	2,520
2009-05-25	2,525	2,535	2,500	2,500	39,000	2,500
2009-05-22	2,520	2,530	2,510	2,520	19,300	2,520
2009-05-21	2,510	2,545	2,505	2,535	36,600	2,535
2009-05-20	2,500	2,500	2,490	2,500	17,900	2,500
2009-05-19	2,480	2,495	2,470	2,490	24,500	2,490
2009-05-18	2,500	2,500	2,470	2,475	22,900	2,475
2009-05-15	2,470	2,475	2,455	2,465	29,500	2,465
2009-05-14	2,480	2,480	2,470	2,470	25,900	2,470
2009-05-13	2,470	2,495	2,465	2,475	35,200	2,475
2009-05-12	2,490	2,490	2,460	2,460	25,300	2,460
2009-05-11	2,460	2,490	2,455	2,465	42,500	2,465
2009-05-08	2,455	2,460	2,430	2,460	15,600	2,460
2009-05-07	2,440	2,450	2,430	2,450	15,300	2,450
2009-05-01	2,440	2,445	2,410	2,415	20,900	2,415
2009-04-30	2,425	2,445	2,420	2,425	20,300	2,425
2009-04-28	2,430	2,455	2,415	2,415	19,300	2,415
2009-04-27	2,470	2,475	2,420	2,425	17,100	2,425
2009-04-24	2,475	2,475	2,445	2,445	23,000	2,445
2009-04-23	2,435	2,445	2,400	2,420	40,100	2,420
2009-04-22	2,465	2,470	2,420	2,440	30,000	2,440
2009-04-21	2,485	2,485	2,455	2,460	29,300	2,460
2009-04-20	2,495	2,500	2,485	2,495	7,700	2,495
2009-04-17	2,490	2,505	2,480	2,485	13,400	2,485
2009-04-16	2,525	2,525	2,475	2,490	40,100	2,490
2009-04-15	2,505	2,520	2,490	2,515	17,700	2,515
2009-04-14	2,495	2,500	2,485	2,485	21,600	2,485
2009-04-13	2,500	2,515	2,475	2,485	25,400	2,485
2009-04-10	2,530	2,530	2,480	2,490	30,200	2,490
2009-04-09	2,510	2,515	2,480	2,490	33,900	2,490
2009-04-08	2,495	2,520	2,450	2,480	60,100	2,480
2009-04-07	2,525	2,530	2,480	2,485	50,200	2,485
2009-04-06	2,550	2,550	2,510	2,525	28,400	2,525
2009-04-03	2,580	2,580	2,515	2,540	36,400	2,540
2009-04-02	2,520	2,575	2,520	2,555	27,400	2,555
2009-04-01	2,560	2,580	2,525	2,535	32,600	2,535
2009-03-31	2,575	2,580	2,550	2,565	31,700	2,565
2009-03-30	2,595	2,605	2,570	2,570	27,700	2,570
2009-03-27	2,600	2,600	2,570	2,575	39,800	2,575
2009-03-26	2,595	2,600	2,570	2,590	23,500	2,590
2009-03-25	2,615	2,620	2,550	2,570	50,900	2,570
2009-03-24	2,600	2,605	2,565	2,600	25,900	2,600
2009-03-23	2,610	2,610	2,555	2,585	26,100	2,585
2009-03-19	2,605	2,605	2,560	2,560	8,600	2,560
2009-03-18	2,565	2,605	2,560	2,565	13,800	2,565
2009-03-17	2,650	2,650	2,575	2,580	21,400	2,580
2009-03-16	2,595	2,630	2,595	2,620	20,200	2,620
2009-03-13	2,540	2,595	2,540	2,585	40,700	2,585
2009-03-12	2,570	2,585	2,560	2,580	15,900	2,580
2009-03-11	2,580	2,620	2,565	2,575	24,800	2,575
2009-03-10	2,570	2,600	2,550	2,555	10,600	2,555
2009-03-09	2,625	2,640	2,570	2,590	20,100	2,590
2009-03-06	2,670	2,675	2,635	2,635	21,000	2,635
2009-03-05	2,680	2,690	2,640	2,675	22,700	2,675
2009-03-04	2,595	2,675	2,590	2,670	39,400	2,670
2009-03-03	2,570	2,600	2,570	2,595	4,500	2,595
2009-03-02	2,575	2,625	2,575	2,600	11,300	2,600
2009-02-27	2,615	2,655	2,605	2,655	20,400	2,655
2009-02-26	2,650	2,660	2,595	2,635	19,500	2,635
2009-02-25	2,640	2,640	2,580	2,640	24,700	2,640
2009-02-24	2,520	2,580	2,505	2,580	30,700	2,580
2009-02-23	2,505	2,540	2,505	2,520	9,100	2,520
2009-02-20	2,500	2,545	2,500	2,505	50,300	2,505
2009-02-19	2,650	2,650	2,565	2,580	58,900	2,580
2009-02-18	2,580	2,645	2,565	2,645	24,900	2,645
2009-02-17	2,620	2,625	2,570	2,580	58,100	2,580
2009-02-16	2,630	2,630	2,575	2,610	35,900	2,610
2009-02-13	2,570	2,630	2,570	2,630	48,200	2,630
2009-02-12	2,625	2,650	2,570	2,575	49,400	2,575
2009-02-10	2,610	2,675	2,610	2,650	42,000	2,650
2009-02-09	2,640	2,675	2,610	2,615	39,700	2,615
2009-02-06	2,615	2,695	2,560	2,685	57,500	2,685
2009-02-05	2,655	2,655	2,580	2,580	48,600	2,580
2009-02-04	2,660	2,665	2,605	2,655	52,300	2,655
2009-02-03	2,640	2,715	2,630	2,655	42,000	2,655
2009-02-02	2,645	2,700	2,635	2,675	22,400	2,675
2009-01-30	2,625	2,665	2,625	2,635	36,300	2,635
2009-01-29	2,680	2,750	2,665	2,745	36,900	2,745
2009-01-28	2,710	2,735	2,670	2,670	14,100	2,670
2009-01-27	2,685	2,765	2,680	2,750	74,600	2,750
2009-01-26	2,630	2,700	2,630	2,685	38,200	2,685
2009-01-23	2,695	2,700	2,640	2,670	57,300	2,670
2009-01-22	2,630	2,685	2,610	2,670	50,400	2,670
2009-01-21	2,510	2,640	2,510	2,615	54,600	2,615
2009-01-20	2,530	2,590	2,500	2,560	67,000	2,560
2009-01-19	2,645	2,675	2,500	2,545	65,500	2,545
2009-01-16	2,580	2,700	2,575	2,680	50,000	2,680
2009-01-15	2,575	2,625	2,565	2,620	23,400	2,620
2009-01-14	2,500	2,640	2,500	2,615	51,800	2,615
2009-01-13	2,560	2,565	2,490	2,525	26,400	2,525
2009-01-09	2,585	2,630	2,580	2,590	25,700	2,590
2009-01-08	2,590	2,615	2,585	2,595	17,900	2,595
2009-01-07	2,640	2,640	2,600	2,605	21,400	2,605
2009-01-06	2,640	2,640	2,610	2,620	16,600	2,620
2009-01-05	2,630	2,650	2,615	2,615	12,700	2,615

分割・併合履歴：なし