4985 アース製薬(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304,0504,0504,0154,01543,6004,015
2014-12-294,0904,0903,9954,055101,0004,055
2014-12-264,1104,1504,0554,090154,1004,090
2014-12-254,2604,2654,2404,250109,6004,250
2014-12-244,2004,2654,2004,240120,6004,240
2014-12-224,1654,1904,1654,19051,1004,190
2014-12-194,1604,1654,1404,16055,1004,160
2014-12-184,1254,1604,1204,14056,1004,140
2014-12-174,0904,1254,0854,09555,3004,095
2014-12-164,1554,1654,1004,10576,8004,105
2014-12-154,1604,1804,1504,16058,7004,160
2014-12-124,1704,1904,1604,16591,9004,165
2014-12-114,1504,1954,1504,18076,4004,180
2014-12-104,1604,1904,1404,17082,1004,170
2014-12-094,1654,1804,1504,17567,4004,175
2014-12-084,1504,1804,1004,18069,3004,180
2014-12-054,0654,1454,0504,145217,1004,145
2014-12-044,1554,1754,1554,16555,3004,165
2014-12-034,1754,1804,1454,14562,8004,145
2014-12-024,1454,1654,1404,16038,9004,160
2014-12-014,1354,1754,1304,15569,1004,155
2014-11-284,1004,1254,1004,12539,5004,125
2014-11-274,1054,1304,0954,10043,3004,100
2014-11-264,1154,1404,1004,10555,0004,105
2014-11-254,0904,1054,0704,09543,9004,095
2014-11-214,0904,0904,0604,06031,7004,060
2014-11-204,1004,1154,0554,06556,9004,065
2014-11-194,1354,1404,0954,09534,5004,095
2014-11-184,0654,1104,0654,11030,9004,110
2014-11-174,0904,0954,0454,04554,0004,045
2014-11-144,1254,1254,0854,10053,2004,100
2014-11-134,0754,1104,0554,10032,1004,100
2014-11-124,1054,1254,0554,05556,4004,055
2014-11-114,1004,1054,0804,08032,0004,080
2014-11-104,0804,0954,0654,08025,4004,080
2014-11-074,0604,0854,0554,07545,3004,075
2014-11-064,1004,1404,0604,07069,9004,070
2014-11-054,0954,1204,0604,10074,7004,100
2014-11-044,1154,1654,1054,11589,8004,115
2014-10-314,0504,1154,0204,090107,0004,090
2014-10-304,0354,0554,0254,03541,8004,035
2014-10-294,0204,0404,0054,04040,6004,040
2014-10-284,0154,0203,9904,00532,8004,005
2014-10-273,9754,0203,9754,02030,6004,020
2014-10-243,9954,0003,9704,00025,6004,000
2014-10-233,9954,0053,9703,97524,7003,975
2014-10-224,0004,0103,9954,01032,8004,010
2014-10-213,9703,9903,9453,98041,9003,980
2014-10-203,8853,9653,8853,96533,1003,965
2014-10-173,8953,8953,8353,83553,9003,835
2014-10-163,9053,9403,9003,90057,7003,900
2014-10-153,9253,9453,9053,93043,7003,930
2014-10-143,9203,9353,9103,92536,2003,925
2014-10-103,9403,9803,9303,94065,8003,940
2014-10-093,9603,9703,9503,95533,3003,955
2014-10-083,9803,9803,9553,95540,2003,955
2014-10-074,0104,0203,9903,99538,4003,995
2014-10-063,9954,0203,9803,99043,3003,990
2014-10-033,9203,9903,9153,97533,1003,975
2014-10-023,9703,9803,9103,91578,4003,915
2014-10-014,0104,0203,9904,00030,5004,000
2014-09-303,9754,0103,9703,99085,7003,990
2014-09-293,9803,9803,9453,97033,4003,970
2014-09-263,9203,9703,9203,94068,5003,940
2014-09-253,9553,9553,9153,94047,9003,940
2014-09-243,8903,9403,8903,93545,1003,935
2014-09-223,9103,9253,9003,90530,3003,905
2014-09-193,9003,9403,8903,92057,8003,920
2014-09-183,8853,9003,8803,89556,9003,895
2014-09-173,9203,9303,8853,88571,9003,885
2014-09-163,9653,9653,9253,93566,0003,935
2014-09-123,9303,9753,9253,96566,6003,965
2014-09-114,0004,0003,9503,95585,8003,955
2014-09-103,9904,0103,9803,99543,4003,995
2014-09-094,0354,0504,0004,01059,1004,010
2014-09-084,0804,0854,0204,045148,3004,045
2014-09-054,0204,0453,9803,98088,3003,980
2014-09-044,0004,0153,9703,98576,5003,985
2014-09-034,0704,0704,0004,01593,4004,015
2014-09-024,1854,1954,0254,050228,6004,050
2014-09-014,0904,2154,0154,140421,3004,140
2014-08-294,0104,0904,0054,015195,7004,015
2014-08-283,9554,4303,9104,285309,6004,285
2014-08-273,9654,2203,8753,965238,9003,965
2014-08-264,0504,0504,0004,00013,7004,000
2014-08-254,0254,0354,0154,02512,2004,025
2014-08-224,0404,0454,0204,03012,3004,030
2014-08-214,0354,0404,0154,04014,9004,040
2014-08-204,0204,0404,0154,02021,7004,020
2014-08-194,0254,0304,0104,02011,2004,020
2014-08-184,0304,0304,0004,0259,2004,025
2014-08-154,0104,0304,0104,03013,3004,030
2014-08-144,0304,0304,0054,01513,5004,015
2014-08-134,0004,0253,9804,02518,6004,025
2014-08-124,0104,0203,9904,00025,9004,000
2014-08-113,9654,0103,9404,01021,1004,010
2014-08-083,9853,9853,9253,94523,4003,945
2014-08-073,9204,0003,9203,98529,0003,985
2014-08-063,9953,9953,9003,92044,4003,920
2014-08-053,9954,0203,9904,00516,8004,005
2014-08-043,9954,0153,9653,99518,3003,995
2014-08-014,0004,0153,9954,00023,6004,000
2014-07-314,0054,0204,0004,00522,4004,005
2014-07-303,9954,0003,9953,99526,6003,995
2014-07-293,9954,0003,9803,99516,4003,995
2014-07-283,9804,0003,9703,99523,0003,995
2014-07-253,9403,9703,9403,97028,6003,970
2014-07-243,9403,9453,9203,94522,7003,945
2014-07-233,9303,9353,9203,93013,7003,930
2014-07-223,9403,9403,9203,93015,5003,930
2014-07-183,8953,9403,8953,92525,4003,925
2014-07-173,9153,9353,9103,9259,7003,925
2014-07-163,9253,9353,9053,91018,0003,910
2014-07-153,9153,9353,9153,92012,7003,920
2014-07-143,9003,9203,9003,9159,3003,915
2014-07-113,8803,9053,8553,90016,5003,900
2014-07-103,9303,9403,9003,90019,4003,900
2014-07-093,9153,9353,9153,9259,2003,925
2014-07-083,9303,9603,9153,94032,0003,940
2014-07-073,9553,9603,9353,93513,0003,935
2014-07-043,9503,9653,9353,95528,1003,955
2014-07-033,9503,9503,9303,94534,7003,945
2014-07-023,9353,9353,9203,93021,5003,930
2014-07-013,9153,9503,9103,92559,2003,925
2014-06-303,8553,9003,8503,90057,6003,900
2014-06-273,8603,8603,8253,85546,2003,855
2014-06-263,8703,8703,8253,85583,0003,855
2014-06-253,8103,8453,8103,810139,2003,810
2014-06-243,8203,8453,8203,84060,3003,840
2014-06-233,8203,8403,8203,83044,7003,830
2014-06-203,7953,8153,7903,81547,7003,815
2014-06-193,8003,8003,7903,79027,2003,790
2014-06-183,7953,8003,7853,80019,5003,800
2014-06-173,7703,7953,7703,79014,9003,790
2014-06-163,7803,7903,7703,77016,7003,770
2014-06-133,7653,7853,7603,77529,3003,775
2014-06-123,7803,7803,7603,77013,0003,770
2014-06-113,7503,7853,7503,78017,7003,780
2014-06-103,7703,7903,7503,75018,7003,750
2014-06-093,7803,7803,7603,76519,0003,765
2014-06-063,7953,7953,7753,78514,3003,785
2014-06-053,7953,8003,7803,78522,4003,785
2014-06-043,7753,7953,7653,79027,6003,790
2014-06-033,7753,7753,7603,76517,4003,765
2014-06-023,7653,7703,7503,77031,7003,770
2014-05-303,7503,7753,7503,76043,3003,760
2014-05-293,7503,7553,7353,75020,2003,750
2014-05-283,7403,7503,7303,75027,4003,750
2014-05-273,7203,7403,7153,72020,1003,720
2014-05-263,7003,7103,6903,71014,1003,710
2014-05-233,7003,7003,6803,69517,3003,695
2014-05-223,6503,6903,6453,69016,9003,690
2014-05-213,6403,6553,6303,65513,2003,655
2014-05-203,6203,6503,6203,62512,1003,625
2014-05-193,6203,6303,6103,61514,0003,615
2014-05-163,6253,6253,6103,61019,2003,610
2014-05-153,6403,6403,6203,6307,9003,630
2014-05-143,6553,6703,6403,64011,9003,640
2014-05-133,6903,6903,6403,65520,7003,655
2014-05-123,6303,6603,6303,63011,0003,630
2014-05-093,6553,6953,6153,62521,5003,625
2014-05-083,6303,6953,6103,61530,7003,615
2014-05-073,6653,6703,5853,59040,1003,590
2014-05-023,6603,6753,6503,67515,8003,675
2014-05-013,6703,6853,6553,68018,7003,680
2014-04-303,6903,6903,6453,6558,0003,655
2014-04-283,6553,6803,6153,6409,4003,640
2014-04-253,7003,7003,6503,65522,5003,655
2014-04-243,6703,6803,6603,67516,8003,675
2014-04-233,6603,6603,6203,65013,1003,650
2014-04-223,6603,6753,6203,64019,1003,640
2014-04-213,6503,6553,6253,64012,2003,640
2014-04-183,6553,6603,6103,62014,5003,620
2014-04-173,6653,6903,6603,66011,8003,660
2014-04-163,6453,6553,6203,65512,7003,655
2014-04-153,6053,6253,5953,62017,5003,620
2014-04-143,5703,6203,5703,59520,7003,595
2014-04-113,6003,6053,5653,60033,2003,600
2014-04-103,6303,6403,6053,60518,2003,605
2014-04-093,6503,6503,5903,59529,8003,595
2014-04-083,7103,7103,6503,65018,7003,650
2014-04-073,7153,7353,6953,69516,9003,695
2014-04-043,7353,7553,7303,74519,3003,745
2014-04-033,7303,7553,7303,73522,9003,735
2014-04-023,7703,7753,7153,71539,6003,715
2014-04-013,7603,7753,7453,77032,1003,770
2014-03-313,7603,7753,7353,75528,0003,755
2014-03-283,7003,7503,6953,75043,1003,750
2014-03-273,6953,7003,6753,69537,0003,695
2014-03-263,6853,6853,6653,68036,9003,680
2014-03-253,6653,6803,6503,65557,0003,655
2014-03-243,5503,6703,5503,65069,6003,650
2014-03-203,5953,5953,5503,56029,5003,560
2014-03-193,5453,6003,5453,59035,7003,590
2014-03-183,5453,5603,5253,54539,1003,545
2014-03-173,5603,5653,5203,53538,5003,535
2014-03-143,5903,5953,5553,57074,6003,570
2014-03-133,5803,6003,5803,59029,2003,590
2014-03-123,5903,5953,5803,58519,6003,585
2014-03-113,6103,6103,5903,60014,4003,600
2014-03-103,6053,6103,5903,60517,4003,605
2014-03-073,6003,6103,5853,60529,5003,605
2014-03-063,6053,6103,5753,59544,6003,595
2014-03-053,6003,6153,5903,60542,0003,605
2014-03-043,5503,6003,5453,60026,3003,600
2014-03-033,6003,6003,5603,57525,9003,575
2014-02-283,5953,5953,5703,59523,8003,595
2014-02-273,5753,6153,5653,59522,3003,595
2014-02-263,6103,6103,5803,59529,0003,595
2014-02-253,5953,6103,5803,61052,9003,610
2014-02-243,5303,5553,5053,55536,1003,555
2014-02-213,4603,5403,4603,53071,5003,530
2014-02-203,4803,4803,4003,41030,9003,410
2014-02-193,4353,4653,4203,44522,2003,445
2014-02-183,4253,4653,4203,45028,9003,450
2014-02-173,4353,4703,4253,44033,2003,440
2014-02-143,4503,4503,3953,43044,8003,430
2014-02-133,4253,4553,4003,41551,7003,415
2014-02-123,3953,4153,3953,41024,5003,410
2014-02-103,4003,4003,3653,37027,8003,370
2014-02-073,2953,3353,2803,33052,7003,330
2014-02-063,2853,2853,2253,24038,7003,240
2014-02-053,2953,2953,2303,23547,6003,235
2014-02-043,3053,3103,2253,22577,3003,225
2014-02-033,4453,4453,3803,39552,8003,395
2014-01-313,4453,4603,4303,44541,1003,445
2014-01-303,4553,4653,4303,45043,8003,450
2014-01-293,4603,4903,4403,49030,6003,490
2014-01-283,4853,4903,4303,43056,2003,430
2014-01-273,5003,5053,4603,46570,4003,465
2014-01-243,5653,5703,5153,52583,2003,525
2014-01-233,5953,5953,5603,56047,8003,560
2014-01-223,6003,6053,5703,59040,1003,590
2014-01-213,5903,6253,5753,58031,9003,580
2014-01-203,5903,5903,5753,57526,9003,575
2014-01-173,5653,5803,5553,56052,7003,560
2014-01-163,5653,5903,5553,56051,5003,560
2014-01-153,5603,5803,5503,57570,2003,575
2014-01-143,5853,6003,5503,56571,5003,565
2014-01-103,5653,6103,5403,60596,7003,605
2014-01-093,6003,6003,5753,58556,9003,585
2014-01-083,6503,6553,5953,61066,9003,610
2014-01-073,6653,6753,6203,62056,5003,620
2014-01-063,6903,6953,6403,685108,2003,685

分割・併合履歴 : なし