4985 アース製薬(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,838	2,853	2,832	2,841	15,700	2,841
2011-12-29	2,865	2,865	2,838	2,838	23,300	2,838
2011-12-28	2,859	2,916	2,857	2,872	79,400	2,872
2011-12-27	2,940	2,978	2,936	2,978	91,500	2,978
2011-12-26	2,950	2,950	2,924	2,944	46,700	2,944
2011-12-22	2,933	2,933	2,917	2,921	38,900	2,921
2011-12-21	2,929	2,936	2,916	2,927	22,600	2,927
2011-12-20	2,939	2,939	2,916	2,920	18,200	2,920
2011-12-19	2,930	2,930	2,908	2,911	21,800	2,911
2011-12-16	2,930	2,934	2,923	2,925	21,800	2,925
2011-12-15	2,915	2,928	2,915	2,920	17,500	2,920
2011-12-14	2,940	2,941	2,915	2,918	25,500	2,918
2011-12-13	2,945	2,945	2,936	2,941	32,400	2,941
2011-12-12	2,940	2,944	2,931	2,937	20,100	2,937
2011-12-09	2,899	2,931	2,896	2,927	47,500	2,927
2011-12-08	2,906	2,921	2,898	2,921	26,600	2,921
2011-12-07	2,898	2,905	2,890	2,902	24,800	2,902
2011-12-06	2,897	2,900	2,890	2,890	23,100	2,890
2011-12-05	2,890	2,905	2,880	2,897	27,800	2,897
2011-12-02	2,880	2,886	2,872	2,883	12,300	2,883
2011-12-01	2,880	2,889	2,872	2,877	19,600	2,877
2011-11-30	2,855	2,880	2,855	2,880	18,200	2,880
2011-11-29	2,848	2,855	2,840	2,855	18,400	2,855
2011-11-28	2,831	2,854	2,830	2,843	11,200	2,843
2011-11-25	2,833	2,847	2,831	2,831	18,100	2,831
2011-11-24	2,845	2,847	2,834	2,837	15,200	2,837
2011-11-22	2,834	2,855	2,833	2,848	18,000	2,848
2011-11-21	2,834	2,850	2,831	2,850	7,000	2,850
2011-11-18	2,831	2,844	2,831	2,837	11,700	2,837
2011-11-17	2,845	2,852	2,832	2,846	16,400	2,846
2011-11-16	2,855	2,855	2,837	2,846	7,100	2,846
2011-11-15	2,855	2,866	2,846	2,858	15,700	2,858
2011-11-14	2,855	2,858	2,846	2,855	6,500	2,855
2011-11-11	2,837	2,848	2,830	2,846	11,000	2,846
2011-11-10	2,820	2,839	2,820	2,837	14,300	2,837
2011-11-09	2,838	2,870	2,831	2,855	17,400	2,855
2011-11-08	2,855	2,875	2,830	2,842	16,500	2,842
2011-11-07	2,850	2,880	2,840	2,880	14,600	2,880
2011-11-04	2,835	2,850	2,831	2,847	10,600	2,847
2011-11-02	2,825	2,844	2,819	2,830	16,200	2,830
2011-11-01	2,847	2,862	2,825	2,838	15,000	2,838
2011-10-31	2,856	2,880	2,856	2,860	24,500	2,860
2011-10-28	2,847	2,860	2,837	2,855	14,000	2,855
2011-10-27	2,835	2,849	2,811	2,835	14,700	2,835
2011-10-26	2,858	2,858	2,811	2,825	13,600	2,825
2011-10-25	2,870	2,870	2,815	2,839	13,500	2,839
2011-10-24	2,836	2,862	2,835	2,859	18,000	2,859
2011-10-21	2,814	2,830	2,807	2,812	14,300	2,812
2011-10-20	2,860	2,860	2,809	2,830	16,800	2,830
2011-10-19	2,878	2,878	2,836	2,860	14,300	2,860
2011-10-18	2,876	2,887	2,855	2,855	10,300	2,855
2011-10-17	2,880	2,885	2,855	2,877	21,100	2,877
2011-10-14	2,851	2,875	2,850	2,866	17,200	2,866
2011-10-13	2,870	2,870	2,855	2,857	10,700	2,857
2011-10-12	2,855	2,866	2,855	2,859	16,100	2,859
2011-10-11	2,865	2,870	2,850	2,861	11,400	2,861
2011-10-07	2,858	2,864	2,838	2,851	14,400	2,851
2011-10-06	2,821	2,859	2,820	2,850	13,000	2,850
2011-10-05	2,846	2,874	2,803	2,808	24,100	2,808
2011-10-04	2,861	2,866	2,835	2,849	17,500	2,849
2011-10-03	2,810	2,866	2,810	2,862	17,300	2,862
2011-09-30	2,885	2,889	2,863	2,880	49,100	2,880
2011-09-29	2,825	2,883	2,825	2,883	45,400	2,883
2011-09-28	2,795	2,835	2,781	2,833	37,000	2,833
2011-09-27	2,737	2,791	2,737	2,791	21,200	2,791
2011-09-26	2,788	2,788	2,721	2,721	20,800	2,721
2011-09-22	2,798	2,798	2,751	2,768	13,200	2,768
2011-09-21	2,790	2,790	2,763	2,765	10,200	2,765
2011-09-20	2,775	2,786	2,767	2,773	11,400	2,773
2011-09-16	2,764	2,790	2,764	2,790	20,000	2,790
2011-09-15	2,771	2,773	2,756	2,764	7,200	2,764
2011-09-14	2,757	2,785	2,745	2,753	14,100	2,753
2011-09-13	2,744	2,780	2,744	2,757	12,900	2,757
2011-09-12	2,750	2,769	2,741	2,743	10,600	2,743
2011-09-09	2,778	2,778	2,769	2,769	20,300	2,769
2011-09-08	2,774	2,780	2,756	2,777	7,600	2,777
2011-09-07	2,764	2,767	2,750	2,766	9,300	2,766
2011-09-06	2,767	2,777	2,751	2,759	12,400	2,759
2011-09-05	2,780	2,780	2,753	2,772	6,700	2,772
2011-09-02	2,770	2,785	2,745	2,785	16,700	2,785
2011-09-01	2,780	2,783	2,765	2,771	13,400	2,771
2011-08-31	2,753	2,770	2,741	2,764	20,400	2,764
2011-08-30	2,767	2,768	2,747	2,768	10,900	2,768
2011-08-29	2,748	2,766	2,726	2,748	19,100	2,748
2011-08-26	2,750	2,750	2,734	2,748	17,300	2,748
2011-08-25	2,735	2,749	2,717	2,717	17,000	2,717
2011-08-24	2,735	2,735	2,721	2,731	11,200	2,731
2011-08-23	2,729	2,734	2,700	2,715	17,300	2,715
2011-08-22	2,703	2,735	2,703	2,711	6,500	2,711
2011-08-19	2,700	2,744	2,700	2,713	15,900	2,713
2011-08-18	2,750	2,750	2,729	2,744	8,800	2,744
2011-08-17	2,736	2,750	2,730	2,747	17,700	2,747
2011-08-16	2,736	2,736	2,723	2,736	8,800	2,736
2011-08-15	2,745	2,745	2,721	2,736	13,200	2,736
2011-08-12	2,733	2,742	2,710	2,741	11,900	2,741
2011-08-11	2,675	2,718	2,675	2,716	21,600	2,716
2011-08-10	2,726	2,726	2,665	2,710	37,200	2,710
2011-08-09	2,660	2,703	2,652	2,693	38,000	2,693
2011-08-08	2,680	2,720	2,660	2,707	20,800	2,707
2011-08-05	2,697	2,720	2,671	2,705	30,200	2,705
2011-08-04	2,731	2,748	2,721	2,721	17,600	2,721
2011-08-03	2,750	2,750	2,731	2,733	22,000	2,733
2011-08-02	2,764	2,769	2,754	2,762	9,300	2,762
2011-08-01	2,769	2,780	2,762	2,764	12,800	2,764
2011-07-29	2,780	2,798	2,773	2,777	20,700	2,777
2011-07-28	2,764	2,787	2,757	2,787	21,200	2,787
2011-07-27	2,789	2,792	2,756	2,771	19,900	2,771
2011-07-26	2,805	2,809	2,795	2,795	19,400	2,795
2011-07-25	2,809	2,809	2,788	2,791	16,000	2,791
2011-07-22	2,796	2,803	2,788	2,802	19,700	2,802
2011-07-21	2,790	2,790	2,775	2,778	13,700	2,778
2011-07-20	2,800	2,810	2,792	2,793	24,200	2,793
2011-07-19	2,800	2,803	2,791	2,800	14,300	2,800
2011-07-15	2,808	2,808	2,785	2,804	21,500	2,804
2011-07-14	2,777	2,809	2,776	2,801	25,400	2,801
2011-07-13	2,776	2,798	2,775	2,787	25,100	2,787
2011-07-12	2,794	2,794	2,775	2,785	16,900	2,785
2011-07-11	2,795	2,799	2,787	2,797	10,700	2,797
2011-07-08	2,800	2,800	2,792	2,793	16,000	2,793
2011-07-07	2,798	2,800	2,790	2,800	18,900	2,800
2011-07-06	2,779	2,795	2,770	2,795	18,600	2,795
2011-07-05	2,795	2,799	2,779	2,779	29,100	2,779
2011-07-04	2,795	2,795	2,778	2,787	24,200	2,787
2011-07-01	2,795	2,795	2,771	2,783	23,000	2,783
2011-06-30	2,769	2,795	2,759	2,795	37,000	2,795
2011-06-29	2,770	2,777	2,765	2,773	22,300	2,773
2011-06-28	2,759	2,772	2,756	2,770	41,700	2,770
2011-06-27	2,776	2,776	2,758	2,758	84,100	2,758
2011-06-24	2,786	2,790	2,780	2,789	34,100	2,789
2011-06-23	2,770	2,788	2,766	2,779	30,000	2,779
2011-06-22	2,748	2,778	2,748	2,775	20,800	2,775
2011-06-21	2,740	2,764	2,740	2,764	12,500	2,764
2011-06-20	2,730	2,753	2,730	2,741	13,700	2,741
2011-06-17	2,744	2,748	2,725	2,725	24,100	2,725
2011-06-16	2,754	2,770	2,741	2,741	19,900	2,741
2011-06-15	2,753	2,756	2,740	2,754	13,200	2,754
2011-06-14	2,734	2,759	2,734	2,753	9,400	2,753
2011-06-13	2,713	2,753	2,712	2,734	18,200	2,734
2011-06-10	2,731	2,763	2,731	2,738	31,600	2,738
2011-06-09	2,730	2,755	2,725	2,754	13,300	2,754
2011-06-08	2,740	2,753	2,740	2,748	10,100	2,748
2011-06-07	2,732	2,744	2,731	2,744	8,100	2,744
2011-06-06	2,730	2,745	2,730	2,735	10,400	2,735
2011-06-03	2,757	2,758	2,730	2,730	10,500	2,730
2011-06-02	2,744	2,755	2,729	2,748	11,600	2,748
2011-06-01	2,755	2,755	2,730	2,744	13,300	2,744
2011-05-31	2,735	2,750	2,732	2,745	16,700	2,745
2011-05-30	2,721	2,740	2,711	2,735	11,400	2,735
2011-05-27	2,742	2,742	2,720	2,720	7,500	2,720
2011-05-26	2,734	2,742	2,731	2,733	9,300	2,733
2011-05-25	2,725	2,726	2,703	2,719	18,000	2,719
2011-05-24	2,730	2,730	2,714	2,726	7,900	2,726
2011-05-23	2,724	2,730	2,704	2,710	12,900	2,710
2011-05-20	2,722	2,732	2,713	2,713	13,400	2,713
2011-05-19	2,724	2,741	2,723	2,724	5,400	2,724
2011-05-18	2,720	2,748	2,720	2,738	12,900	2,738
2011-05-17	2,722	2,730	2,720	2,720	4,200	2,720
2011-05-16	2,735	2,736	2,721	2,725	11,800	2,725
2011-05-13	2,731	2,736	2,723	2,735	15,500	2,735
2011-05-12	2,750	2,750	2,731	2,731	6,700	2,731
2011-05-11	2,746	2,759	2,728	2,728	16,100	2,728
2011-05-10	2,771	2,773	2,746	2,746	15,500	2,746
2011-05-09	2,780	2,780	2,754	2,771	12,900	2,771
2011-05-06	2,748	2,778	2,735	2,778	29,500	2,778
2011-05-02	2,730	2,740	2,716	2,736	11,900	2,736
2011-04-28	2,739	2,739	2,708	2,712	14,000	2,712
2011-04-27	2,731	2,744	2,710	2,710	17,700	2,710
2011-04-26	2,750	2,750	2,720	2,728	12,400	2,728
2011-04-25	2,747	2,747	2,721	2,729	11,100	2,729
2011-04-22	2,750	2,750	2,729	2,729	14,200	2,729
2011-04-21	2,755	2,755	2,731	2,739	9,600	2,739
2011-04-20	2,739	2,760	2,734	2,734	10,400	2,734
2011-04-19	2,728	2,773	2,726	2,739	11,500	2,739
2011-04-18	2,779	2,779	2,750	2,752	7,500	2,752
2011-04-15	2,765	2,770	2,760	2,762	5,500	2,762
2011-04-14	2,750	2,764	2,741	2,751	10,900	2,751
2011-04-13	2,735	2,768	2,735	2,750	18,500	2,750
2011-04-12	2,748	2,748	2,720	2,721	15,400	2,721
2011-04-11	2,741	2,760	2,734	2,745	12,400	2,745
2011-04-08	2,695	2,760	2,695	2,741	21,200	2,741
2011-04-07	2,710	2,724	2,692	2,696	10,200	2,696
2011-04-06	2,737	2,737	2,684	2,702	11,900	2,702
2011-04-05	2,733	2,745	2,704	2,711	19,400	2,711
2011-04-04	2,751	2,772	2,731	2,732	15,200	2,732
2011-04-01	2,785	2,795	2,750	2,750	14,800	2,750
2011-03-31	2,785	2,785	2,771	2,783	14,000	2,783
2011-03-30	2,782	2,796	2,765	2,795	21,700	2,795
2011-03-29	2,750	2,790	2,749	2,782	43,600	2,782
2011-03-28	2,691	2,750	2,691	2,750	33,500	2,750
2011-03-25	2,728	2,728	2,670	2,681	25,100	2,681
2011-03-24	2,722	2,722	2,663	2,663	14,700	2,663
2011-03-23	2,710	2,710	2,666	2,690	20,200	2,690
2011-03-22	2,702	2,710	2,676	2,677	31,100	2,677
2011-03-18	2,636	2,680	2,600	2,680	23,600	2,680
2011-03-17	2,480	2,611	2,470	2,586	28,700	2,586
2011-03-16	2,380	2,570	2,376	2,570	54,600	2,570
2011-03-15	2,581	2,582	2,302	2,480	61,500	2,480
2011-03-14	2,573	2,700	2,464	2,601	44,200	2,601
2011-03-11	2,750	2,750	2,723	2,723	45,400	2,723
2011-03-10	2,749	2,749	2,727	2,727	9,400	2,727
2011-03-09	2,753	2,753	2,738	2,739	18,500	2,739
2011-03-08	2,735	2,750	2,735	2,735	10,200	2,735
2011-03-07	2,750	2,750	2,724	2,727	14,600	2,727
2011-03-04	2,745	2,759	2,734	2,738	15,200	2,738
2011-03-03	2,727	2,745	2,727	2,743	8,300	2,743
2011-03-02	2,740	2,748	2,727	2,727	18,500	2,727
2011-03-01	2,750	2,756	2,739	2,739	9,800	2,739
2011-02-28	2,740	2,745	2,720	2,742	21,000	2,742
2011-02-25	2,740	2,740	2,722	2,738	17,400	2,738
2011-02-24	2,731	2,737	2,722	2,727	19,300	2,727
2011-02-23	2,750	2,760	2,720	2,720	33,500	2,720
2011-02-22	2,760	2,763	2,750	2,750	16,500	2,750
2011-02-21	2,770	2,774	2,760	2,763	14,100	2,763
2011-02-18	2,770	2,784	2,770	2,777	10,400	2,777
2011-02-17	2,795	2,795	2,769	2,789	25,900	2,789
2011-02-16	2,774	2,796	2,774	2,784	16,600	2,784
2011-02-15	2,800	2,800	2,787	2,787	44,900	2,787
2011-02-14	2,790	2,799	2,782	2,790	24,000	2,790
2011-02-10	2,780	2,780	2,770	2,779	10,200	2,779
2011-02-09	2,790	2,790	2,762	2,768	10,800	2,768
2011-02-08	2,795	2,795	2,768	2,768	12,800	2,768
2011-02-07	2,780	2,790	2,773	2,780	13,300	2,780
2011-02-04	2,765	2,778	2,762	2,772	20,300	2,772
2011-02-03	2,770	2,770	2,742	2,757	14,200	2,757
2011-02-02	2,760	2,770	2,746	2,746	23,600	2,746
2011-02-01	2,765	2,765	2,736	2,750	18,000	2,750
2011-01-31	2,740	2,740	2,719	2,719	20,900	2,719
2011-01-28	2,754	2,765	2,737	2,737	18,300	2,737
2011-01-27	2,750	2,776	2,750	2,767	15,700	2,767
2011-01-26	2,777	2,777	2,744	2,754	12,600	2,754
2011-01-25	2,760	2,760	2,725	2,749	21,700	2,749
2011-01-24	2,749	2,750	2,714	2,749	19,800	2,749
2011-01-21	2,743	2,755	2,725	2,728	34,000	2,728
2011-01-20	2,764	2,767	2,755	2,761	9,700	2,761
2011-01-19	2,785	2,785	2,762	2,769	19,700	2,769
2011-01-18	2,786	2,796	2,785	2,785	17,600	2,785
2011-01-17	2,800	2,800	2,784	2,786	23,100	2,786
2011-01-14	2,801	2,806	2,781	2,783	22,600	2,783
2011-01-13	2,789	2,805	2,786	2,801	31,500	2,801
2011-01-12	2,805	2,810	2,794	2,796	30,500	2,796
2011-01-11	2,780	2,798	2,779	2,798	48,100	2,798
2011-01-07	2,789	2,791	2,773	2,773	30,400	2,773
2011-01-06	2,770	2,788	2,769	2,785	44,100	2,785
2011-01-05	2,771	2,786	2,768	2,779	31,000	2,779
2011-01-04	2,783	2,787	2,766	2,774	30,100	2,774

分割・併合履歴：なし