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
2010-12-302,7732,7902,7582,76347,7002,763
2010-12-292,7712,7922,7712,78632,7002,786
2010-12-282,7512,7962,7462,78292,8002,782
2010-12-272,8812,8912,8722,886110,6002,886
2010-12-242,8852,8952,8822,88953,0002,889
2010-12-222,8932,8982,8852,88744,7002,887
2010-12-212,8802,8992,8732,89466,3002,894
2010-12-202,8632,8752,8602,86755,8002,867
2010-12-172,8602,8682,8492,86857,9002,868
2010-12-162,8882,8882,8452,86086,1002,860
2010-12-152,8852,8992,8752,89959,1002,899
2010-12-142,9002,9002,8932,89945,6002,899
2010-12-132,8902,8972,8842,89439,5002,894
2010-12-102,8992,9002,8842,89664,6002,896
2010-12-092,8702,8892,8682,88745,4002,887
2010-12-082,8382,8612,8382,86144,4002,861
2010-12-072,8382,8382,8262,83835,9002,838
2010-12-062,8252,8382,8252,83021,8002,830
2010-12-032,8102,8192,8102,81416,6002,814
2010-12-022,8092,8132,8012,81017,3002,810
2010-12-012,8002,8032,7902,80111,3002,801
2010-11-302,8002,8062,7902,79028,8002,790
2010-11-292,7952,8102,7952,79515,0002,795
2010-11-262,7902,8102,7902,79315,4002,793
2010-11-252,8172,8172,7982,80317,5002,803
2010-11-242,8032,8142,7952,80220,3002,802
2010-11-222,8152,8292,8012,80819,6002,808
2010-11-192,8002,8182,7922,81530,2002,815
2010-11-182,7982,8252,7852,81831,5002,818
2010-11-172,7762,7952,7682,78921,5002,789
2010-11-162,8132,8162,7912,79127,4002,791
2010-11-152,8422,8422,8122,81535,0002,815
2010-11-122,7992,8422,7932,83147,6002,831
2010-11-112,7952,8052,7892,79335,5002,793
2010-11-102,7922,8002,7852,79622,6002,796
2010-11-092,8002,8052,7862,79924,4002,799
2010-11-082,7952,8002,7802,80019,4002,800
2010-11-052,7832,7902,7702,78332,2002,783
2010-11-042,7672,7902,7602,77126,5002,771
2010-11-022,7642,7652,7512,76519,9002,765
2010-11-012,7502,7642,7462,76123,1002,761
2010-10-292,7032,7402,7012,73219,7002,732
2010-10-282,7152,7252,7102,71029,7002,710
2010-10-272,7192,7252,7062,71115,6002,711
2010-10-262,7172,7242,7052,70617,4002,706
2010-10-252,7202,7202,7012,70518,7002,705
2010-10-222,7032,7252,7002,72017,7002,720
2010-10-212,7102,7142,6922,71017,5002,710
2010-10-202,7102,7252,6952,70915,7002,709
2010-10-192,7192,7382,7052,70829,5002,708
2010-10-182,7002,7212,6952,71915,6002,719
2010-10-152,7002,7022,6862,68916,6002,689
2010-10-142,6832,7232,6832,70817,1002,708
2010-10-132,6812,6922,6782,67818,3002,678
2010-10-122,7442,7442,6722,67731,0002,677
2010-10-082,7482,7552,7102,71022,8002,710
2010-10-072,7202,7482,7202,74714,5002,747
2010-10-062,7182,7282,7072,72413,9002,724
2010-10-052,6802,7252,6802,70817,6002,708
2010-10-042,6802,7052,6802,68324,4002,683
2010-10-012,7452,7792,7102,72518,8002,725
2010-09-302,7672,7912,7452,74813,1002,748
2010-09-292,7912,8002,7502,77521,0002,775
2010-09-282,7732,7952,7332,79410,9002,794
2010-09-272,7352,7782,7212,77812,0002,778
2010-09-242,7802,7802,7322,73221,6002,732
2010-09-222,7652,7702,7512,7646,5002,764
2010-09-212,7632,7742,7522,76012,2002,760
2010-09-172,7702,7782,7602,76012,1002,760
2010-09-162,7652,7702,7452,76612,1002,766
2010-09-152,7532,7802,7302,75618,9002,756
2010-09-142,7402,7562,7402,75217,0002,752
2010-09-132,7522,7552,7432,7437,8002,743
2010-09-102,6802,7492,6802,74534,0002,745
2010-09-092,7332,7382,7212,7305,1002,730
2010-09-082,7012,7282,7012,7288,2002,728
2010-09-072,7302,7602,6802,72715,9002,727
2010-09-062,7302,7482,7212,7449,1002,744
2010-09-032,7202,7462,7132,72910,5002,729
2010-09-022,6922,7102,6832,7108,6002,710
2010-09-012,6672,6872,6512,68721,6002,687
2010-08-312,6992,7282,6592,67413,3002,674
2010-08-302,7182,7332,7082,72813,9002,728
2010-08-272,6832,7162,6832,71510,5002,715
2010-08-262,7112,7112,6902,7109,4002,710
2010-08-252,7102,7182,6802,70421,4002,704
2010-08-242,6702,6982,6672,69812,7002,698
2010-08-232,6802,6922,6702,67611,7002,676
2010-08-202,6902,7002,6842,6846,0002,684
2010-08-192,6912,7162,6912,7088,9002,708
2010-08-182,6922,7022,6792,6929,8002,692
2010-08-172,6702,6812,6702,67710,9002,677
2010-08-162,6752,6952,6682,67710,7002,677
2010-08-132,6972,6982,6802,6815,4002,681
2010-08-122,6602,6732,6552,6637,1002,663
2010-08-112,6702,6742,6582,66410,7002,664
2010-08-102,7002,7082,6732,6818,8002,681
2010-08-092,6902,6992,6852,6997,3002,699
2010-08-062,6842,6992,6842,6908,3002,690
2010-08-052,6762,6952,6762,6843,3002,684
2010-08-042,6722,7002,6712,6767,8002,676
2010-08-032,6932,6982,6842,6985,0002,698
2010-08-022,6742,7172,6742,6846,9002,684
2010-07-302,7062,7062,6702,67411,2002,674
2010-07-292,7012,7302,7012,7075,9002,707
2010-07-282,7232,7382,7212,72911,3002,729
2010-07-272,6922,7102,6852,7009,3002,700
2010-07-262,7102,7152,6972,70513,8002,705
2010-07-232,7022,7022,6812,69719,1002,697
2010-07-222,6612,6822,6562,6568,4002,656
2010-07-212,7052,7052,6752,6756,1002,675
2010-07-202,6572,6962,6512,6967,7002,696
2010-07-162,6862,6862,6632,67012,1002,670
2010-07-152,7062,7062,6872,6875,7002,687
2010-07-142,7302,7302,7032,7104,3002,710
2010-07-132,7402,7402,7032,7039,1002,703
2010-07-122,7212,7492,7042,7256,4002,725
2010-07-092,7412,7582,6812,72116,1002,721
2010-07-082,7232,7302,7052,7147,3002,714
2010-07-072,7052,7052,6862,6955,2002,695
2010-07-062,6862,7142,6862,7056,1002,705
2010-07-052,7832,7832,6822,70521,0002,705
2010-07-022,6902,7122,6652,71112,7002,711
2010-07-012,6602,6682,6552,65610,5002,656
2010-06-302,6702,6982,6532,68314,9002,683
2010-06-292,7212,7212,6892,71412,9002,714
2010-06-282,7192,7352,7122,72627,1002,726
2010-06-252,7992,7992,7882,79729,3002,797
2010-06-242,7742,7892,7702,78714,4002,787
2010-06-232,7902,7952,7622,77418,9002,774
2010-06-222,7932,7962,7862,79613,4002,796
2010-06-212,7822,7942,7822,79216,2002,792
2010-06-182,7612,7812,7402,78114,1002,781
2010-06-172,7382,7742,7302,76016,3002,760
2010-06-162,7452,7472,7202,73613,6002,736
2010-06-152,7322,7402,7212,7369,2002,736
2010-06-142,7202,7452,7202,7366,7002,736
2010-06-112,7202,7252,7002,71324,9002,713
2010-06-102,7082,7142,6852,7067,9002,706
2010-06-092,7002,7082,6802,6958,0002,695
2010-06-082,6902,7152,6852,7019,7002,701
2010-06-072,7172,7172,6842,69811,2002,698
2010-06-042,7102,7282,7072,7287,1002,728
2010-06-032,6852,7152,6852,7019,6002,701
2010-06-022,6682,6952,6672,68411,2002,684
2010-06-012,6402,6732,6402,6717,6002,671
2010-05-312,6102,6612,6102,63818,2002,638
2010-05-282,6202,6432,6072,60734,7002,607
2010-05-272,6212,6442,6102,61822,5002,618
2010-05-262,6932,6932,6202,62019,8002,620
2010-05-252,6422,6432,6202,64320,8002,643
2010-05-242,6452,6522,6282,64021,7002,640
2010-05-212,6402,6682,6312,64425,5002,644
2010-05-202,6822,6952,6662,67819,8002,678
2010-05-192,7382,7382,6902,70018,3002,700
2010-05-182,7062,7392,7062,7239,2002,723
2010-05-172,7302,7402,7122,72414,4002,724
2010-05-142,7502,7512,7332,73512,1002,735
2010-05-132,7502,7642,7502,75111,8002,751
2010-05-122,7502,7522,7312,73510,6002,735
2010-05-112,7682,7682,7402,74112,5002,741
2010-05-102,6902,7502,6902,73317,1002,733
2010-05-072,7002,7102,6502,69128,1002,691
2010-05-062,7492,7502,7152,72832,4002,728
2010-04-302,7662,7772,7622,76813,8002,768
2010-04-282,7802,7802,7422,74924,9002,749
2010-04-272,8052,8062,7802,79216,6002,792
2010-04-262,8052,8052,7952,80519,7002,805
2010-04-232,7482,7702,7422,76120,2002,761
2010-04-222,7712,7802,7302,74739,0002,747
2010-04-212,7662,7832,7642,77525,8002,775
2010-04-202,7902,7992,7662,77128,1002,771
2010-04-192,8022,8242,7902,79018,4002,790
2010-04-162,8252,8292,8152,82510,1002,825
2010-04-152,8342,8352,8212,8259,8002,825
2010-04-142,8192,8382,8102,82829,9002,828
2010-04-132,8112,8152,7982,81019,9002,810
2010-04-122,8002,8182,7912,81021,4002,810
2010-04-092,8002,8002,7832,79119,5002,791
2010-04-082,8242,8262,8022,80231,9002,802
2010-04-072,8292,8402,8232,82520,8002,825
2010-04-062,8382,8382,8212,82811,7002,828
2010-04-052,8322,8332,8232,83016,0002,830
2010-04-022,8302,8342,8212,83014,2002,830
2010-04-012,8432,8432,8172,83820,5002,838
2010-03-312,8362,8422,8262,84018,6002,840
2010-03-302,8202,8352,8082,83522,4002,835
2010-03-292,8172,8172,7902,79916,2002,799
2010-03-262,8052,8052,7712,79521,8002,795
2010-03-252,8002,8022,7752,78025,7002,780
2010-03-242,7902,8002,7742,79528,6002,795
2010-03-232,7502,7982,7452,79130,2002,791
2010-03-192,7332,7562,7302,74516,0002,745
2010-03-182,7402,7602,7152,73724,6002,737
2010-03-172,7352,7352,7112,7159,9002,715
2010-03-162,7062,7342,7062,71017,0002,710
2010-03-152,6932,7202,6932,70715,8002,707
2010-03-122,6702,6872,6632,68124,9002,681
2010-03-112,6742,6752,6412,66821,7002,668
2010-03-102,6432,6712,6432,66011,8002,660
2010-03-092,6612,6732,6452,65216,8002,652
2010-03-082,6612,6712,6582,66310,5002,663
2010-03-052,6502,6642,6352,66012,2002,660
2010-03-042,6252,6472,6252,6338,6002,633
2010-03-032,6202,6452,6202,64510,7002,645
2010-03-022,6302,6432,6202,62115,4002,621
2010-03-012,6272,6502,6272,6337,4002,633
2010-02-262,6882,6892,6272,62717,2002,627
2010-02-252,6882,6882,6272,65019,0002,650
2010-02-242,6472,6472,6212,63813,1002,638
2010-02-232,6812,6892,6202,64721,4002,647
2010-02-222,6592,6942,6512,68019,1002,680
2010-02-192,6562,6602,6422,64915,1002,649
2010-02-182,6802,6802,6502,65912,3002,659
2010-02-172,6752,6752,6602,66711,1002,667
2010-02-162,6622,6652,6462,6555,2002,655
2010-02-152,6902,6902,6502,66213,9002,662
2010-02-122,6352,6702,6352,67016,3002,670
2010-02-102,6382,6382,6142,63112,7002,631
2010-02-092,6002,6162,5832,58821,0002,588
2010-02-082,6262,6262,6042,60616,1002,606
2010-02-052,6262,6332,6042,62620,8002,626
2010-02-042,6752,6782,6282,63317,5002,633
2010-02-032,6292,6702,6252,62516,7002,625
2010-02-022,6342,6412,6212,62715,8002,627
2010-02-012,6522,6552,6222,63425,1002,634
2010-01-292,7412,7412,6512,65231,1002,652
2010-01-282,7002,7002,6752,69126,9002,691
2010-01-272,7432,7432,7022,70220,5002,702
2010-01-262,8002,8002,7342,74319,4002,743
2010-01-252,7932,7932,7302,75815,0002,758
2010-01-222,7702,7722,7312,77218,6002,772
2010-01-212,7552,8002,7552,77719,8002,777
2010-01-202,7852,7852,7572,77012,7002,770
2010-01-192,7652,7892,7612,77216,2002,772
2010-01-182,8052,8062,7752,79117,4002,791
2010-01-152,7952,8102,7802,81022,1002,810
2010-01-142,8112,8112,7952,81011,1002,810
2010-01-132,8102,8312,7872,80918,0002,809
2010-01-122,8162,8162,7802,81022,0002,810
2010-01-082,8102,8292,8042,81619,1002,816
2010-01-072,7502,8042,7502,80437,1002,804
2010-01-062,7742,7742,7402,74725,4002,747
2010-01-052,7642,7792,7612,76122,4002,761
2010-01-042,7852,7852,7502,76418,6002,764

分割・併合履歴 : なし