4985 アース製薬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,903	2,906	2,891	2,898	66,600	2,898
2012-12-27	2,935	2,935	2,901	2,906	88,200	2,906
2012-12-26	2,915	2,935	2,905	2,932	98,500	2,932
2012-12-25	3,065	3,065	3,030	3,060	123,100	3,060
2012-12-21	3,000	3,020	2,996	3,020	74,000	3,020
2012-12-20	2,997	2,999	2,987	2,995	84,800	2,995
2012-12-19	2,983	2,997	2,979	2,988	72,400	2,988
2012-12-18	2,984	2,997	2,975	2,977	62,000	2,977
2012-12-17	2,970	2,985	2,963	2,981	51,900	2,981
2012-12-14	2,960	2,971	2,960	2,962	57,100	2,962
2012-12-13	2,968	2,973	2,961	2,965	44,800	2,965
2012-12-12	2,999	2,999	2,953	2,966	54,500	2,966
2012-12-11	2,949	2,955	2,949	2,952	38,100	2,952
2012-12-10	2,950	2,958	2,948	2,948	33,200	2,948
2012-12-07	2,956	2,958	2,945	2,946	48,000	2,946
2012-12-06	2,956	2,962	2,955	2,956	39,600	2,956
2012-12-05	2,950	2,971	2,926	2,953	74,600	2,953
2012-12-04	2,991	2,999	2,982	2,983	38,200	2,983
2012-12-03	2,998	2,998	2,985	2,987	16,700	2,987
2012-11-30	2,998	2,999	2,985	2,987	28,100	2,987
2012-11-29	2,996	3,000	2,990	2,990	21,500	2,990
2012-11-28	2,998	3,000	2,996	3,000	24,700	3,000
2012-11-27	3,000	3,000	2,995	2,996	32,600	2,996
2012-11-26	3,000	3,000	2,992	2,996	27,800	2,996
2012-11-22	2,999	2,999	2,993	2,997	23,300	2,997
2012-11-21	2,980	2,984	2,966	2,983	19,200	2,983
2012-11-20	2,975	2,979	2,970	2,973	21,000	2,973
2012-11-19	2,958	2,970	2,956	2,964	23,300	2,964
2012-11-16	2,954	2,968	2,950	2,964	12,900	2,964
2012-11-15	2,955	2,962	2,946	2,954	8,700	2,954
2012-11-14	2,944	2,965	2,936	2,965	17,800	2,965
2012-11-13	2,939	2,949	2,938	2,944	12,000	2,944
2012-11-12	2,960	2,960	2,939	2,939	19,600	2,939
2012-11-09	2,961	2,964	2,953	2,962	14,900	2,962
2012-11-08	2,967	2,974	2,961	2,962	10,300	2,962
2012-11-07	2,970	2,987	2,970	2,970	22,700	2,970
2012-11-06	2,989	2,991	2,978	2,978	12,200	2,978
2012-11-05	2,995	2,998	2,979	2,989	10,800	2,989
2012-11-02	2,985	2,998	2,975	2,988	13,400	2,988
2012-11-01	2,965	2,984	2,960	2,977	9,100	2,977
2012-10-31	2,961	2,978	2,960	2,964	15,200	2,964
2012-10-30	3,000	3,000	2,961	2,961	32,500	2,961
2012-10-29	2,989	2,996	2,986	2,993	13,600	2,993
2012-10-26	2,980	2,990	2,963	2,988	26,500	2,988
2012-10-25	2,980	2,980	2,963	2,975	20,200	2,975
2012-10-24	2,969	2,970	2,950	2,963	20,600	2,963
2012-10-23	2,960	2,969	2,952	2,966	16,700	2,966
2012-10-22	2,950	2,961	2,950	2,959	10,700	2,959
2012-10-19	2,950	2,966	2,947	2,962	16,400	2,962
2012-10-18	2,945	2,960	2,943	2,960	20,900	2,960
2012-10-17	2,943	2,950	2,929	2,940	14,000	2,940
2012-10-16	2,937	2,945	2,921	2,929	16,600	2,929
2012-10-15	2,929	2,940	2,922	2,933	8,300	2,933
2012-10-12	2,933	2,942	2,925	2,929	13,500	2,929
2012-10-11	2,940	2,940	2,927	2,939	8,900	2,939
2012-10-10	2,930	2,940	2,920	2,938	12,900	2,938
2012-10-09	2,934	2,940	2,918	2,933	13,600	2,933
2012-10-05	2,916	2,939	2,916	2,936	13,500	2,936
2012-10-04	2,935	2,955	2,915	2,926	20,900	2,926
2012-10-03	2,931	2,955	2,921	2,946	15,100	2,946
2012-10-02	2,949	2,950	2,928	2,930	6,600	2,930
2012-10-01	2,940	2,949	2,922	2,948	8,200	2,948
2012-09-28	2,910	2,940	2,910	2,940	22,100	2,940
2012-09-27	2,950	2,959	2,927	2,944	30,700	2,944
2012-09-26	2,930	2,949	2,929	2,944	23,500	2,944
2012-09-25	2,914	2,940	2,912	2,939	23,000	2,939
2012-09-24	2,914	2,916	2,900	2,916	6,700	2,916
2012-09-21	2,891	2,907	2,891	2,892	6,800	2,892
2012-09-20	2,928	2,928	2,890	2,891	12,200	2,891
2012-09-19	2,918	2,930	2,904	2,929	9,600	2,929
2012-09-18	2,919	2,925	2,913	2,918	13,300	2,918
2012-09-14	2,915	2,918	2,893	2,904	25,300	2,904
2012-09-13	2,904	2,904	2,881	2,892	7,900	2,892
2012-09-12	2,873	2,900	2,873	2,897	11,000	2,897
2012-09-11	2,861	2,872	2,860	2,872	5,100	2,872
2012-09-10	2,862	2,875	2,861	2,872	7,300	2,872
2012-09-07	2,866	2,876	2,852	2,868	14,700	2,868
2012-09-06	2,864	2,874	2,860	2,869	10,200	2,869
2012-09-05	2,873	2,876	2,861	2,864	13,700	2,864
2012-09-04	2,889	2,891	2,874	2,889	7,700	2,889
2012-09-03	2,900	2,900	2,877	2,877	7,300	2,877
2012-08-31	2,876	2,901	2,873	2,899	9,000	2,899
2012-08-30	2,900	2,901	2,870	2,882	18,300	2,882
2012-08-29	2,897	2,924	2,819	2,910	33,700	2,910
2012-08-28	2,930	2,930	2,895	2,902	15,300	2,902
2012-08-27	2,928	2,939	2,917	2,920	8,900	2,920
2012-08-24	2,950	2,950	2,912	2,919	18,000	2,919
2012-08-23	2,920	2,930	2,918	2,930	11,100	2,930
2012-08-22	2,920	2,922	2,905	2,916	6,900	2,916
2012-08-21	2,922	2,929	2,913	2,928	5,800	2,928
2012-08-20	2,911	2,933	2,911	2,913	10,100	2,913
2012-08-17	2,928	2,936	2,923	2,936	7,000	2,936
2012-08-16	2,910	2,935	2,902	2,935	12,000	2,935
2012-08-15	2,940	2,940	2,907	2,911	9,000	2,911
2012-08-14	2,900	2,950	2,892	2,950	22,600	2,950
2012-08-13	2,900	2,900	2,875	2,895	7,400	2,895
2012-08-10	2,910	2,910	2,886	2,900	6,500	2,900
2012-08-09	2,910	2,917	2,885	2,917	16,500	2,917
2012-08-08	2,870	2,909	2,870	2,909	17,500	2,909
2012-08-07	2,871	2,885	2,861	2,861	11,100	2,861
2012-08-06	2,876	2,876	2,860	2,871	6,900	2,871
2012-08-03	2,865	2,874	2,855	2,860	13,300	2,860
2012-08-02	2,853	2,892	2,853	2,890	14,800	2,890
2012-08-01	2,861	2,868	2,853	2,857	9,000	2,857
2012-07-31	2,890	2,890	2,855	2,861	10,600	2,861
2012-07-30	2,883	2,884	2,865	2,884	8,800	2,884
2012-07-27	2,922	2,923	2,880	2,882	11,600	2,882
2012-07-26	2,862	2,894	2,850	2,894	23,100	2,894
2012-07-25	2,889	2,889	2,850	2,862	21,100	2,862
2012-07-24	2,860	2,860	2,842	2,854	13,300	2,854
2012-07-23	2,858	2,880	2,851	2,851	10,100	2,851
2012-07-20	2,882	2,883	2,858	2,858	14,300	2,858
2012-07-19	2,879	2,905	2,879	2,887	7,500	2,887
2012-07-18	2,897	2,902	2,875	2,878	17,100	2,878
2012-07-17	2,887	2,894	2,879	2,879	18,100	2,879
2012-07-13	2,900	2,908	2,885	2,885	17,700	2,885
2012-07-12	2,923	2,923	2,901	2,909	13,000	2,909
2012-07-11	2,926	2,926	2,914	2,923	9,900	2,923
2012-07-10	2,901	2,933	2,901	2,923	13,000	2,923
2012-07-09	2,890	2,914	2,885	2,905	12,400	2,905
2012-07-06	2,899	2,926	2,892	2,899	14,700	2,899
2012-07-05	2,940	2,950	2,926	2,929	13,600	2,929
2012-07-04	2,939	2,954	2,935	2,946	22,400	2,946
2012-07-03	2,960	2,960	2,917	2,939	37,100	2,939
2012-07-02	2,924	2,931	2,840	2,917	37,500	2,917
2012-06-29	2,908	2,930	2,905	2,924	36,000	2,924
2012-06-28	2,904	2,915	2,893	2,911	20,200	2,911
2012-06-27	2,872	2,904	2,872	2,899	47,100	2,899
2012-06-26	2,918	2,919	2,896	2,900	91,400	2,900
2012-06-25	2,924	2,924	2,909	2,915	43,600	2,915
2012-06-22	2,912	2,920	2,907	2,916	18,500	2,916
2012-06-21	2,907	2,920	2,902	2,914	23,500	2,914
2012-06-20	2,887	2,910	2,887	2,907	22,400	2,907
2012-06-19	2,872	2,898	2,867	2,886	20,200	2,886
2012-06-18	2,870	2,886	2,870	2,872	21,700	2,872
2012-06-15	2,895	2,895	2,857	2,868	30,200	2,868
2012-06-14	2,880	2,900	2,872	2,895	17,800	2,895
2012-06-13	2,880	2,889	2,872	2,885	13,300	2,885
2012-06-12	2,862	2,879	2,851	2,879	16,100	2,879
2012-06-11	2,890	2,890	2,860	2,863	9,800	2,863
2012-06-08	2,887	2,887	2,860	2,874	29,000	2,874
2012-06-07	2,878	2,889	2,856	2,888	18,100	2,888
2012-06-06	2,859	2,872	2,845	2,868	15,600	2,868
2012-06-05	2,842	2,868	2,838	2,862	19,800	2,862
2012-06-04	2,850	2,865	2,831	2,854	21,800	2,854
2012-06-01	2,846	2,850	2,834	2,850	13,200	2,850
2012-05-31	2,844	2,844	2,831	2,831	17,200	2,831
2012-05-30	2,840	2,844	2,832	2,843	15,500	2,843
2012-05-29	2,835	2,855	2,835	2,846	13,200	2,846
2012-05-28	2,849	2,853	2,832	2,835	15,800	2,835
2012-05-25	2,899	2,899	2,834	2,846	19,100	2,846
2012-05-24	2,851	2,851	2,822	2,836	18,800	2,836
2012-05-23	2,870	2,870	2,840	2,851	22,700	2,851
2012-05-22	2,869	2,888	2,854	2,870	18,100	2,870
2012-05-21	2,823	2,863	2,821	2,852	14,700	2,852
2012-05-18	2,843	2,898	2,836	2,849	25,600	2,849
2012-05-17	2,850	2,860	2,835	2,846	27,200	2,846
2012-05-16	2,850	2,860	2,849	2,851	21,000	2,851
2012-05-15	2,864	2,870	2,850	2,859	22,000	2,859
2012-05-14	2,881	2,888	2,873	2,873	15,300	2,873
2012-05-11	2,908	2,917	2,883	2,884	24,900	2,884
2012-05-10	2,898	2,914	2,896	2,910	15,300	2,910
2012-05-09	2,900	2,915	2,898	2,898	16,900	2,898
2012-05-08	2,919	2,921	2,910	2,916	7,800	2,916
2012-05-07	2,903	2,915	2,897	2,913	12,400	2,913
2012-05-02	2,909	2,920	2,902	2,920	15,600	2,920
2012-05-01	2,895	2,909	2,890	2,904	11,700	2,904
2012-04-27	2,901	2,920	2,889	2,895	18,200	2,895
2012-04-26	2,920	2,920	2,898	2,906	16,000	2,906
2012-04-25	2,901	2,917	2,893	2,901	19,200	2,901
2012-04-24	2,915	2,915	2,890	2,903	17,500	2,903
2012-04-23	2,907	2,915	2,893	2,914	13,900	2,914
2012-04-20	2,894	2,905	2,886	2,901	8,500	2,901
2012-04-19	2,918	2,918	2,885	2,885	16,300	2,885
2012-04-18	2,900	2,920	2,897	2,919	20,900	2,919
2012-04-17	2,891	2,894	2,882	2,890	14,400	2,890
2012-04-16	2,900	2,900	2,884	2,890	19,300	2,890
2012-04-13	2,908	2,917	2,895	2,911	19,600	2,911
2012-04-12	2,887	2,907	2,883	2,897	19,200	2,897
2012-04-11	2,890	2,901	2,883	2,883	24,400	2,883
2012-04-10	2,934	2,934	2,890	2,901	26,300	2,901
2012-04-09	2,930	2,942	2,906	2,933	24,000	2,933
2012-04-06	2,909	2,928	2,900	2,927	15,400	2,927
2012-04-05	2,918	2,923	2,910	2,917	17,500	2,917
2012-04-04	2,950	2,950	2,911	2,925	31,100	2,925
2012-04-03	2,944	2,949	2,938	2,938	12,300	2,938
2012-04-02	2,945	2,950	2,941	2,944	23,100	2,944
2012-03-30	2,930	2,946	2,923	2,936	27,200	2,936
2012-03-29	2,919	2,930	2,905	2,929	20,400	2,929
2012-03-28	2,911	2,915	2,890	2,894	22,000	2,894
2012-03-27	2,917	2,925	2,901	2,915	19,600	2,915
2012-03-26	2,931	2,931	2,904	2,904	17,900	2,904
2012-03-23	2,920	2,930	2,900	2,921	34,400	2,921
2012-03-22	2,884	2,920	2,879	2,919	45,300	2,919
2012-03-21	2,890	2,890	2,870	2,872	19,400	2,872
2012-03-19	2,888	2,893	2,879	2,879	7,900	2,879
2012-03-16	2,890	2,899	2,885	2,888	14,300	2,888
2012-03-15	2,889	2,900	2,884	2,893	26,900	2,893
2012-03-14	2,877	2,893	2,871	2,871	18,700	2,871
2012-03-13	2,881	2,885	2,866	2,866	16,100	2,866
2012-03-12	2,899	2,899	2,880	2,880	16,200	2,880
2012-03-09	2,892	2,900	2,881	2,885	36,600	2,885
2012-03-08	2,896	2,899	2,884	2,892	14,700	2,892
2012-03-07	2,880	2,894	2,876	2,894	22,700	2,894
2012-03-06	2,868	2,890	2,867	2,885	23,000	2,885
2012-03-05	2,880	2,884	2,870	2,871	9,900	2,871
2012-03-02	2,871	2,889	2,871	2,881	13,700	2,881
2012-03-01	2,870	2,887	2,856	2,862	14,300	2,862
2012-02-29	2,893	2,896	2,856	2,857	24,600	2,857
2012-02-28	2,865	2,892	2,865	2,886	25,900	2,886
2012-02-27	2,869	2,870	2,852	2,865	13,700	2,865
2012-02-24	2,898	2,898	2,860	2,862	19,000	2,862
2012-02-23	2,893	2,893	2,842	2,862	27,100	2,862
2012-02-22	2,879	2,898	2,872	2,881	28,300	2,881
2012-02-21	2,844	2,870	2,844	2,864	20,700	2,864
2012-02-20	2,842	2,859	2,842	2,844	11,900	2,844
2012-02-17	2,841	2,852	2,840	2,840	20,800	2,840
2012-02-16	2,853	2,865	2,840	2,849	27,500	2,849
2012-02-15	2,856	2,874	2,854	2,855	31,400	2,855
2012-02-14	2,875	2,879	2,852	2,875	13,200	2,875
2012-02-13	2,885	2,885	2,873	2,879	7,400	2,879
2012-02-10	2,890	2,896	2,880	2,887	16,300	2,887
2012-02-09	2,877	2,897	2,877	2,896	16,300	2,896
2012-02-08	2,871	2,894	2,868	2,891	23,000	2,891
2012-02-07	2,864	2,875	2,864	2,871	7,900	2,871
2012-02-06	2,883	2,883	2,858	2,876	12,100	2,876
2012-02-03	2,860	2,878	2,859	2,873	17,500	2,873
2012-02-02	2,879	2,890	2,867	2,872	20,300	2,872
2012-02-01	2,867	2,888	2,867	2,877	13,200	2,877
2012-01-31	2,885	2,897	2,866	2,867	10,600	2,867
2012-01-30	2,894	2,899	2,870	2,897	17,100	2,897
2012-01-27	2,895	2,899	2,883	2,899	17,500	2,899
2012-01-26	2,895	2,895	2,883	2,889	9,400	2,889
2012-01-25	2,900	2,900	2,881	2,895	28,200	2,895
2012-01-24	2,899	2,899	2,875	2,890	14,900	2,890
2012-01-23	2,900	2,900	2,867	2,879	14,200	2,879
2012-01-20	2,888	2,900	2,881	2,895	23,400	2,895
2012-01-19	2,871	2,889	2,862	2,875	9,800	2,875
2012-01-18	2,889	2,899	2,861	2,866	26,900	2,866
2012-01-17	2,890	2,890	2,856	2,886	11,900	2,886
2012-01-16	2,865	2,888	2,849	2,884	18,800	2,884
2012-01-13	2,889	2,891	2,875	2,885	21,200	2,885
2012-01-12	2,892	2,892	2,861	2,866	17,900	2,866
2012-01-11	2,885	2,897	2,866	2,891	18,600	2,891
2012-01-10	2,880	2,915	2,865	2,866	42,900	2,866
2012-01-06	2,870	2,870	2,858	2,868	38,600	2,868
2012-01-05	2,860	2,873	2,855	2,865	21,500	2,865
2012-01-04	2,855	2,864	2,843	2,856	28,400	2,856

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