4985 アース製薬(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,773	2,790	2,758	2,763	47,700	2,763
2010-12-29	2,771	2,792	2,771	2,786	32,700	2,786
2010-12-28	2,751	2,796	2,746	2,782	92,800	2,782
2010-12-27	2,881	2,891	2,872	2,886	110,600	2,886
2010-12-24	2,885	2,895	2,882	2,889	53,000	2,889
2010-12-22	2,893	2,898	2,885	2,887	44,700	2,887
2010-12-21	2,880	2,899	2,873	2,894	66,300	2,894
2010-12-20	2,863	2,875	2,860	2,867	55,800	2,867
2010-12-17	2,860	2,868	2,849	2,868	57,900	2,868
2010-12-16	2,888	2,888	2,845	2,860	86,100	2,860
2010-12-15	2,885	2,899	2,875	2,899	59,100	2,899
2010-12-14	2,900	2,900	2,893	2,899	45,600	2,899
2010-12-13	2,890	2,897	2,884	2,894	39,500	2,894
2010-12-10	2,899	2,900	2,884	2,896	64,600	2,896
2010-12-09	2,870	2,889	2,868	2,887	45,400	2,887
2010-12-08	2,838	2,861	2,838	2,861	44,400	2,861
2010-12-07	2,838	2,838	2,826	2,838	35,900	2,838
2010-12-06	2,825	2,838	2,825	2,830	21,800	2,830
2010-12-03	2,810	2,819	2,810	2,814	16,600	2,814
2010-12-02	2,809	2,813	2,801	2,810	17,300	2,810
2010-12-01	2,800	2,803	2,790	2,801	11,300	2,801
2010-11-30	2,800	2,806	2,790	2,790	28,800	2,790
2010-11-29	2,795	2,810	2,795	2,795	15,000	2,795
2010-11-26	2,790	2,810	2,790	2,793	15,400	2,793
2010-11-25	2,817	2,817	2,798	2,803	17,500	2,803
2010-11-24	2,803	2,814	2,795	2,802	20,300	2,802
2010-11-22	2,815	2,829	2,801	2,808	19,600	2,808
2010-11-19	2,800	2,818	2,792	2,815	30,200	2,815
2010-11-18	2,798	2,825	2,785	2,818	31,500	2,818
2010-11-17	2,776	2,795	2,768	2,789	21,500	2,789
2010-11-16	2,813	2,816	2,791	2,791	27,400	2,791
2010-11-15	2,842	2,842	2,812	2,815	35,000	2,815
2010-11-12	2,799	2,842	2,793	2,831	47,600	2,831
2010-11-11	2,795	2,805	2,789	2,793	35,500	2,793
2010-11-10	2,792	2,800	2,785	2,796	22,600	2,796
2010-11-09	2,800	2,805	2,786	2,799	24,400	2,799
2010-11-08	2,795	2,800	2,780	2,800	19,400	2,800
2010-11-05	2,783	2,790	2,770	2,783	32,200	2,783
2010-11-04	2,767	2,790	2,760	2,771	26,500	2,771
2010-11-02	2,764	2,765	2,751	2,765	19,900	2,765
2010-11-01	2,750	2,764	2,746	2,761	23,100	2,761
2010-10-29	2,703	2,740	2,701	2,732	19,700	2,732
2010-10-28	2,715	2,725	2,710	2,710	29,700	2,710
2010-10-27	2,719	2,725	2,706	2,711	15,600	2,711
2010-10-26	2,717	2,724	2,705	2,706	17,400	2,706
2010-10-25	2,720	2,720	2,701	2,705	18,700	2,705
2010-10-22	2,703	2,725	2,700	2,720	17,700	2,720
2010-10-21	2,710	2,714	2,692	2,710	17,500	2,710
2010-10-20	2,710	2,725	2,695	2,709	15,700	2,709
2010-10-19	2,719	2,738	2,705	2,708	29,500	2,708
2010-10-18	2,700	2,721	2,695	2,719	15,600	2,719
2010-10-15	2,700	2,702	2,686	2,689	16,600	2,689
2010-10-14	2,683	2,723	2,683	2,708	17,100	2,708
2010-10-13	2,681	2,692	2,678	2,678	18,300	2,678
2010-10-12	2,744	2,744	2,672	2,677	31,000	2,677
2010-10-08	2,748	2,755	2,710	2,710	22,800	2,710
2010-10-07	2,720	2,748	2,720	2,747	14,500	2,747
2010-10-06	2,718	2,728	2,707	2,724	13,900	2,724
2010-10-05	2,680	2,725	2,680	2,708	17,600	2,708
2010-10-04	2,680	2,705	2,680	2,683	24,400	2,683
2010-10-01	2,745	2,779	2,710	2,725	18,800	2,725
2010-09-30	2,767	2,791	2,745	2,748	13,100	2,748
2010-09-29	2,791	2,800	2,750	2,775	21,000	2,775
2010-09-28	2,773	2,795	2,733	2,794	10,900	2,794
2010-09-27	2,735	2,778	2,721	2,778	12,000	2,778
2010-09-24	2,780	2,780	2,732	2,732	21,600	2,732
2010-09-22	2,765	2,770	2,751	2,764	6,500	2,764
2010-09-21	2,763	2,774	2,752	2,760	12,200	2,760
2010-09-17	2,770	2,778	2,760	2,760	12,100	2,760
2010-09-16	2,765	2,770	2,745	2,766	12,100	2,766
2010-09-15	2,753	2,780	2,730	2,756	18,900	2,756
2010-09-14	2,740	2,756	2,740	2,752	17,000	2,752
2010-09-13	2,752	2,755	2,743	2,743	7,800	2,743
2010-09-10	2,680	2,749	2,680	2,745	34,000	2,745
2010-09-09	2,733	2,738	2,721	2,730	5,100	2,730
2010-09-08	2,701	2,728	2,701	2,728	8,200	2,728
2010-09-07	2,730	2,760	2,680	2,727	15,900	2,727
2010-09-06	2,730	2,748	2,721	2,744	9,100	2,744
2010-09-03	2,720	2,746	2,713	2,729	10,500	2,729
2010-09-02	2,692	2,710	2,683	2,710	8,600	2,710
2010-09-01	2,667	2,687	2,651	2,687	21,600	2,687
2010-08-31	2,699	2,728	2,659	2,674	13,300	2,674
2010-08-30	2,718	2,733	2,708	2,728	13,900	2,728
2010-08-27	2,683	2,716	2,683	2,715	10,500	2,715
2010-08-26	2,711	2,711	2,690	2,710	9,400	2,710
2010-08-25	2,710	2,718	2,680	2,704	21,400	2,704
2010-08-24	2,670	2,698	2,667	2,698	12,700	2,698
2010-08-23	2,680	2,692	2,670	2,676	11,700	2,676
2010-08-20	2,690	2,700	2,684	2,684	6,000	2,684
2010-08-19	2,691	2,716	2,691	2,708	8,900	2,708
2010-08-18	2,692	2,702	2,679	2,692	9,800	2,692
2010-08-17	2,670	2,681	2,670	2,677	10,900	2,677
2010-08-16	2,675	2,695	2,668	2,677	10,700	2,677
2010-08-13	2,697	2,698	2,680	2,681	5,400	2,681
2010-08-12	2,660	2,673	2,655	2,663	7,100	2,663
2010-08-11	2,670	2,674	2,658	2,664	10,700	2,664
2010-08-10	2,700	2,708	2,673	2,681	8,800	2,681
2010-08-09	2,690	2,699	2,685	2,699	7,300	2,699
2010-08-06	2,684	2,699	2,684	2,690	8,300	2,690
2010-08-05	2,676	2,695	2,676	2,684	3,300	2,684
2010-08-04	2,672	2,700	2,671	2,676	7,800	2,676
2010-08-03	2,693	2,698	2,684	2,698	5,000	2,698
2010-08-02	2,674	2,717	2,674	2,684	6,900	2,684
2010-07-30	2,706	2,706	2,670	2,674	11,200	2,674
2010-07-29	2,701	2,730	2,701	2,707	5,900	2,707
2010-07-28	2,723	2,738	2,721	2,729	11,300	2,729
2010-07-27	2,692	2,710	2,685	2,700	9,300	2,700
2010-07-26	2,710	2,715	2,697	2,705	13,800	2,705
2010-07-23	2,702	2,702	2,681	2,697	19,100	2,697
2010-07-22	2,661	2,682	2,656	2,656	8,400	2,656
2010-07-21	2,705	2,705	2,675	2,675	6,100	2,675
2010-07-20	2,657	2,696	2,651	2,696	7,700	2,696
2010-07-16	2,686	2,686	2,663	2,670	12,100	2,670
2010-07-15	2,706	2,706	2,687	2,687	5,700	2,687
2010-07-14	2,730	2,730	2,703	2,710	4,300	2,710
2010-07-13	2,740	2,740	2,703	2,703	9,100	2,703
2010-07-12	2,721	2,749	2,704	2,725	6,400	2,725
2010-07-09	2,741	2,758	2,681	2,721	16,100	2,721
2010-07-08	2,723	2,730	2,705	2,714	7,300	2,714
2010-07-07	2,705	2,705	2,686	2,695	5,200	2,695
2010-07-06	2,686	2,714	2,686	2,705	6,100	2,705
2010-07-05	2,783	2,783	2,682	2,705	21,000	2,705
2010-07-02	2,690	2,712	2,665	2,711	12,700	2,711
2010-07-01	2,660	2,668	2,655	2,656	10,500	2,656
2010-06-30	2,670	2,698	2,653	2,683	14,900	2,683
2010-06-29	2,721	2,721	2,689	2,714	12,900	2,714
2010-06-28	2,719	2,735	2,712	2,726	27,100	2,726
2010-06-25	2,799	2,799	2,788	2,797	29,300	2,797
2010-06-24	2,774	2,789	2,770	2,787	14,400	2,787
2010-06-23	2,790	2,795	2,762	2,774	18,900	2,774
2010-06-22	2,793	2,796	2,786	2,796	13,400	2,796
2010-06-21	2,782	2,794	2,782	2,792	16,200	2,792
2010-06-18	2,761	2,781	2,740	2,781	14,100	2,781
2010-06-17	2,738	2,774	2,730	2,760	16,300	2,760
2010-06-16	2,745	2,747	2,720	2,736	13,600	2,736
2010-06-15	2,732	2,740	2,721	2,736	9,200	2,736
2010-06-14	2,720	2,745	2,720	2,736	6,700	2,736
2010-06-11	2,720	2,725	2,700	2,713	24,900	2,713
2010-06-10	2,708	2,714	2,685	2,706	7,900	2,706
2010-06-09	2,700	2,708	2,680	2,695	8,000	2,695
2010-06-08	2,690	2,715	2,685	2,701	9,700	2,701
2010-06-07	2,717	2,717	2,684	2,698	11,200	2,698
2010-06-04	2,710	2,728	2,707	2,728	7,100	2,728
2010-06-03	2,685	2,715	2,685	2,701	9,600	2,701
2010-06-02	2,668	2,695	2,667	2,684	11,200	2,684
2010-06-01	2,640	2,673	2,640	2,671	7,600	2,671
2010-05-31	2,610	2,661	2,610	2,638	18,200	2,638
2010-05-28	2,620	2,643	2,607	2,607	34,700	2,607
2010-05-27	2,621	2,644	2,610	2,618	22,500	2,618
2010-05-26	2,693	2,693	2,620	2,620	19,800	2,620
2010-05-25	2,642	2,643	2,620	2,643	20,800	2,643
2010-05-24	2,645	2,652	2,628	2,640	21,700	2,640
2010-05-21	2,640	2,668	2,631	2,644	25,500	2,644
2010-05-20	2,682	2,695	2,666	2,678	19,800	2,678
2010-05-19	2,738	2,738	2,690	2,700	18,300	2,700
2010-05-18	2,706	2,739	2,706	2,723	9,200	2,723
2010-05-17	2,730	2,740	2,712	2,724	14,400	2,724
2010-05-14	2,750	2,751	2,733	2,735	12,100	2,735
2010-05-13	2,750	2,764	2,750	2,751	11,800	2,751
2010-05-12	2,750	2,752	2,731	2,735	10,600	2,735
2010-05-11	2,768	2,768	2,740	2,741	12,500	2,741
2010-05-10	2,690	2,750	2,690	2,733	17,100	2,733
2010-05-07	2,700	2,710	2,650	2,691	28,100	2,691
2010-05-06	2,749	2,750	2,715	2,728	32,400	2,728
2010-04-30	2,766	2,777	2,762	2,768	13,800	2,768
2010-04-28	2,780	2,780	2,742	2,749	24,900	2,749
2010-04-27	2,805	2,806	2,780	2,792	16,600	2,792
2010-04-26	2,805	2,805	2,795	2,805	19,700	2,805
2010-04-23	2,748	2,770	2,742	2,761	20,200	2,761
2010-04-22	2,771	2,780	2,730	2,747	39,000	2,747
2010-04-21	2,766	2,783	2,764	2,775	25,800	2,775
2010-04-20	2,790	2,799	2,766	2,771	28,100	2,771
2010-04-19	2,802	2,824	2,790	2,790	18,400	2,790
2010-04-16	2,825	2,829	2,815	2,825	10,100	2,825
2010-04-15	2,834	2,835	2,821	2,825	9,800	2,825
2010-04-14	2,819	2,838	2,810	2,828	29,900	2,828
2010-04-13	2,811	2,815	2,798	2,810	19,900	2,810
2010-04-12	2,800	2,818	2,791	2,810	21,400	2,810
2010-04-09	2,800	2,800	2,783	2,791	19,500	2,791
2010-04-08	2,824	2,826	2,802	2,802	31,900	2,802
2010-04-07	2,829	2,840	2,823	2,825	20,800	2,825
2010-04-06	2,838	2,838	2,821	2,828	11,700	2,828
2010-04-05	2,832	2,833	2,823	2,830	16,000	2,830
2010-04-02	2,830	2,834	2,821	2,830	14,200	2,830
2010-04-01	2,843	2,843	2,817	2,838	20,500	2,838
2010-03-31	2,836	2,842	2,826	2,840	18,600	2,840
2010-03-30	2,820	2,835	2,808	2,835	22,400	2,835
2010-03-29	2,817	2,817	2,790	2,799	16,200	2,799
2010-03-26	2,805	2,805	2,771	2,795	21,800	2,795
2010-03-25	2,800	2,802	2,775	2,780	25,700	2,780
2010-03-24	2,790	2,800	2,774	2,795	28,600	2,795
2010-03-23	2,750	2,798	2,745	2,791	30,200	2,791
2010-03-19	2,733	2,756	2,730	2,745	16,000	2,745
2010-03-18	2,740	2,760	2,715	2,737	24,600	2,737
2010-03-17	2,735	2,735	2,711	2,715	9,900	2,715
2010-03-16	2,706	2,734	2,706	2,710	17,000	2,710
2010-03-15	2,693	2,720	2,693	2,707	15,800	2,707
2010-03-12	2,670	2,687	2,663	2,681	24,900	2,681
2010-03-11	2,674	2,675	2,641	2,668	21,700	2,668
2010-03-10	2,643	2,671	2,643	2,660	11,800	2,660
2010-03-09	2,661	2,673	2,645	2,652	16,800	2,652
2010-03-08	2,661	2,671	2,658	2,663	10,500	2,663
2010-03-05	2,650	2,664	2,635	2,660	12,200	2,660
2010-03-04	2,625	2,647	2,625	2,633	8,600	2,633
2010-03-03	2,620	2,645	2,620	2,645	10,700	2,645
2010-03-02	2,630	2,643	2,620	2,621	15,400	2,621
2010-03-01	2,627	2,650	2,627	2,633	7,400	2,633
2010-02-26	2,688	2,689	2,627	2,627	17,200	2,627
2010-02-25	2,688	2,688	2,627	2,650	19,000	2,650
2010-02-24	2,647	2,647	2,621	2,638	13,100	2,638
2010-02-23	2,681	2,689	2,620	2,647	21,400	2,647
2010-02-22	2,659	2,694	2,651	2,680	19,100	2,680
2010-02-19	2,656	2,660	2,642	2,649	15,100	2,649
2010-02-18	2,680	2,680	2,650	2,659	12,300	2,659
2010-02-17	2,675	2,675	2,660	2,667	11,100	2,667
2010-02-16	2,662	2,665	2,646	2,655	5,200	2,655
2010-02-15	2,690	2,690	2,650	2,662	13,900	2,662
2010-02-12	2,635	2,670	2,635	2,670	16,300	2,670
2010-02-10	2,638	2,638	2,614	2,631	12,700	2,631
2010-02-09	2,600	2,616	2,583	2,588	21,000	2,588
2010-02-08	2,626	2,626	2,604	2,606	16,100	2,606
2010-02-05	2,626	2,633	2,604	2,626	20,800	2,626
2010-02-04	2,675	2,678	2,628	2,633	17,500	2,633
2010-02-03	2,629	2,670	2,625	2,625	16,700	2,625
2010-02-02	2,634	2,641	2,621	2,627	15,800	2,627
2010-02-01	2,652	2,655	2,622	2,634	25,100	2,634
2010-01-29	2,741	2,741	2,651	2,652	31,100	2,652
2010-01-28	2,700	2,700	2,675	2,691	26,900	2,691
2010-01-27	2,743	2,743	2,702	2,702	20,500	2,702
2010-01-26	2,800	2,800	2,734	2,743	19,400	2,743
2010-01-25	2,793	2,793	2,730	2,758	15,000	2,758
2010-01-22	2,770	2,772	2,731	2,772	18,600	2,772
2010-01-21	2,755	2,800	2,755	2,777	19,800	2,777
2010-01-20	2,785	2,785	2,757	2,770	12,700	2,770
2010-01-19	2,765	2,789	2,761	2,772	16,200	2,772
2010-01-18	2,805	2,806	2,775	2,791	17,400	2,791
2010-01-15	2,795	2,810	2,780	2,810	22,100	2,810
2010-01-14	2,811	2,811	2,795	2,810	11,100	2,810
2010-01-13	2,810	2,831	2,787	2,809	18,000	2,809
2010-01-12	2,816	2,816	2,780	2,810	22,000	2,810
2010-01-08	2,810	2,829	2,804	2,816	19,100	2,816
2010-01-07	2,750	2,804	2,750	2,804	37,100	2,804
2010-01-06	2,774	2,774	2,740	2,747	25,400	2,747
2010-01-05	2,764	2,779	2,761	2,761	22,400	2,761
2010-01-04	2,785	2,785	2,750	2,764	18,600	2,764

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31