4985 アース製薬(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304,7354,7554,7204,75055,7004,750
2016-12-294,7804,8004,7404,77076,8004,770
2016-12-284,7504,8254,7504,800130,0004,800
2016-12-274,9805,0104,9754,990150,0004,990
2016-12-264,9504,9604,9404,95078,6004,950
2016-12-224,9004,9204,8854,92083,5004,920
2016-12-214,8804,8904,8604,88077,5004,880
2016-12-204,8504,8804,8354,87037,9004,870
2016-12-194,8454,8504,8154,85052,1004,850
2016-12-164,8404,8404,8154,82059,1004,820
2016-12-154,8304,8454,8004,83063,1004,830
2016-12-144,8554,8604,8154,84573,4004,845
2016-12-134,7854,8354,7754,83084,9004,830
2016-12-124,7604,7754,7354,77582,2004,775
2016-12-094,7154,7604,6904,76091,9004,760
2016-12-084,7654,7654,7404,76047,6004,760
2016-12-074,7704,7754,7354,76043,7004,760
2016-12-064,7704,7854,7454,76548,5004,765
2016-12-054,7754,7804,7254,75553,9004,755
2016-12-024,7254,7904,7204,78572,3004,785
2016-12-014,7604,7804,7254,73556,0004,735
2016-11-304,7404,7504,7254,75024,5004,750
2016-11-294,7454,7604,7254,74033,4004,740
2016-11-284,6904,7454,6704,74037,6004,740
2016-11-254,7004,7104,6854,70545,2004,705
2016-11-244,7204,7254,6904,69527,9004,695
2016-11-224,6504,7004,6304,69051,0004,690
2016-11-214,6504,6504,6154,63037,4004,630
2016-11-184,6354,6354,6054,63044,7004,630
2016-11-174,5704,6304,5704,61064,6004,610
2016-11-164,5554,5804,5354,56053,3004,560
2016-11-154,6054,6104,5154,54576,1004,545
2016-11-144,5804,6304,5804,62034,7004,620
2016-11-114,7054,7204,5404,565119,3004,565
2016-11-104,6804,7054,6154,680153,0004,680
2016-11-094,8454,9304,7554,78081,6004,780
2016-11-084,8054,8254,7754,81540,7004,815
2016-11-074,8254,8504,7804,80522,2004,805
2016-11-044,8854,8854,7604,79549,1004,795
2016-11-024,8204,8604,7854,85049,3004,850
2016-11-014,8604,8604,8254,83539,1004,835
2016-10-314,8704,8904,8454,87527,0004,875
2016-10-284,8754,8754,8204,87037,8004,870
2016-10-274,8504,8754,8504,86522,0004,865
2016-10-264,8304,8654,8204,85527,2004,855
2016-10-254,8254,8304,8054,82531,0004,825
2016-10-244,7854,8254,7854,82515,7004,825
2016-10-214,8204,8254,7704,79024,8004,790
2016-10-204,8304,8504,8104,82525,5004,825
2016-10-194,7954,8354,7704,83027,3004,830
2016-10-174,7954,8104,7504,77032,4004,770
2016-10-134,7804,8204,7754,82026,4004,820
2016-10-124,7754,8154,7754,78027,2004,780
2016-10-114,7704,8054,7604,79025,8004,790
2016-10-074,7454,7704,7404,76518,0004,765
2016-10-064,7904,7904,7404,75054,0004,750
2016-10-054,8054,8754,8004,81052,3004,810
2016-10-044,8054,8604,8054,86035,5004,860
2016-10-034,8004,8654,8004,85047,7004,850
2016-09-304,7204,8004,7104,76532,1004,765
2016-09-294,7754,7804,7304,76535,7004,765
2016-09-284,7454,7804,7254,77550,1004,775
2016-09-274,6804,7454,6104,74531,3004,745
2016-09-264,7354,7654,6604,68035,5004,680
2016-09-234,6604,7404,6304,73553,8004,735
2016-09-214,5654,6404,5504,64034,6004,640
2016-09-204,5254,5854,5104,53034,1004,530
2016-09-164,5704,5804,5454,56538,3004,565
2016-09-154,5104,5554,5004,54528,6004,545
2016-09-144,5504,5654,5104,52030,7004,520
2016-09-134,5754,5954,5454,58017,5004,580
2016-09-124,5504,5904,5304,56539,7004,565
2016-09-094,5604,6004,5604,57030,5004,570
2016-09-084,5854,5954,5554,58028,6004,580
2016-09-074,5904,6004,5604,58530,2004,585
2016-09-064,4904,5954,4704,59039,3004,590
2016-09-054,4804,4904,4454,46027,4004,460
2016-09-024,4104,4504,3954,43032,6004,430
2016-09-014,3904,4054,3604,37536,7004,375
2016-08-314,4004,4004,3354,39036,9004,390
2016-08-304,4204,4254,3704,38029,0004,380
2016-08-294,4604,4604,4004,42014,5004,420
2016-08-264,4404,4404,3604,38534,8004,385
2016-08-254,4704,4704,3904,44024,9004,440
2016-08-244,4304,4354,3804,43034,3004,430
2016-08-234,4004,4204,3554,38546,8004,385
2016-08-224,3904,4504,3754,41085,0004,410
2016-08-194,3454,3954,2904,32561,0004,325
2016-08-184,4054,4154,3354,34560,4004,345
2016-08-174,4704,4854,4204,44040,2004,440
2016-08-164,5654,5854,4954,50543,1004,505
2016-08-154,6554,6554,5604,57541,1004,575
2016-08-124,7004,7004,6354,65540,5004,655
2016-08-104,6454,7004,6454,67558,2004,675
2016-08-094,4354,6504,4354,64551,4004,645
2016-08-084,5654,5654,3104,405130,6004,405
2016-08-054,5754,6604,5554,62556,4004,625
2016-08-044,7154,7454,5604,575104,4004,575
2016-08-034,7504,7604,7054,73534,9004,735
2016-08-024,8004,8404,7654,77533,5004,775
2016-08-014,8554,8754,8054,81533,0004,815
2016-07-294,8004,9504,8004,88539,4004,885
2016-07-284,9104,9404,8154,83048,9004,830
2016-07-274,9504,9954,9104,92550,0004,925
2016-07-264,9904,9904,9004,90543,7004,905
2016-07-255,0905,0904,9604,96558,1004,965
2016-07-225,0505,0704,9755,00030,0005,000
2016-07-215,0805,0805,0105,07033,6005,070
2016-07-205,0105,0404,9955,04023,8005,040
2016-07-195,0105,0504,9805,04035,5005,040
2016-07-155,0505,1304,9855,00046,8005,000
2016-07-145,0605,1605,0605,14024,8005,140
2016-07-135,1705,1705,0705,09042,5005,090
2016-07-125,1305,1805,1005,10032,0005,100
2016-07-115,0005,1205,0005,08031,0005,080
2016-07-085,0605,0804,9604,96025,0004,960
2016-07-075,1105,1105,0005,04025,2005,040
2016-07-065,0705,1205,0605,10046,5005,100
2016-07-055,1105,1505,0605,15029,3005,150
2016-07-045,0305,0705,0005,06017,1005,060
2016-07-014,9705,0804,9555,07040,4005,070
2016-06-304,9504,9754,9054,93036,0004,930
2016-06-295,0005,0204,9254,93563,6004,935
2016-06-284,8605,0204,8154,97558,9004,975
2016-06-274,8154,9304,8154,905155,3004,905
2016-06-245,0205,0604,7004,78085,3004,780
2016-06-235,0105,0304,9554,98528,5004,985
2016-06-224,9505,0404,9505,01050,4005,010
2016-06-214,9805,0304,9305,01028,5005,010
2016-06-204,9505,0304,9505,01045,1005,010
2016-06-174,9254,9904,8904,90072,4004,900
2016-06-165,0505,0504,9204,92043,4004,920
2016-06-155,0505,0905,0205,06033,7005,060
2016-06-145,0505,1305,0005,01037,4005,010
2016-06-135,2005,2005,1005,14055,8005,140
2016-06-105,1505,2405,0805,240128,8005,240
2016-06-094,9805,1204,9505,12090,8005,120
2016-06-084,9905,0204,9405,02041,7005,020
2016-06-074,9505,0004,9404,98051,0004,980
2016-06-064,8504,9204,8354,90550,7004,905
2016-06-034,8454,9104,8454,91043,0004,910
2016-06-024,9204,9204,8304,84529,7004,845
2016-06-014,9504,9654,9254,93022,3004,930
2016-05-314,9404,9504,9154,95020,9004,950
2016-05-304,9504,9504,9104,94015,4004,940
2016-05-274,9304,9404,8654,92021,2004,920
2016-05-264,9754,9754,9054,92523,2004,925
2016-05-254,9254,9604,9204,95027,4004,950
2016-05-244,9154,9154,8704,88527,2004,885
2016-05-234,9204,9304,8854,91551,0004,915
2016-05-204,9004,9454,8904,92029,9004,920
2016-05-194,8904,9154,8504,91531,2004,915
2016-05-184,8204,8954,8054,86032,0004,860
2016-05-174,8804,8854,8354,84526,0004,845
2016-05-164,9104,9704,8654,88034,9004,880
2016-05-134,8754,9254,8204,89536,6004,895
2016-05-124,8354,8754,7854,87522,9004,875
2016-05-114,9104,9354,8154,84065,8004,840
2016-05-104,8104,8904,8004,88064,4004,880
2016-05-094,6404,8404,6404,800106,1004,800
2016-05-064,6304,6854,5654,62066,4004,620
2016-05-024,5004,5604,4304,56055,4004,560
2016-04-284,7004,7304,5604,56556,7004,565
2016-04-274,7104,7204,6804,70028,1004,700
2016-04-264,6854,7254,6454,70028,1004,700
2016-04-254,7204,7354,6454,66027,9004,660
2016-04-224,6304,7004,5954,70053,5004,700
2016-04-214,6504,6604,5954,62043,7004,620
2016-04-204,6304,6554,5954,61036,6004,610
2016-04-194,5354,6204,5354,59552,4004,595
2016-04-184,4104,5104,3654,46085,3004,460
2016-04-154,5354,6054,5204,54548,8004,545
2016-04-144,4554,6054,4454,60553,3004,605
2016-04-134,3904,4404,3854,42016,3004,420
2016-04-124,3454,4054,3104,38024,9004,380
2016-04-114,4254,4254,3104,33024,3004,330
2016-04-084,2754,4804,2654,42549,0004,425
2016-04-074,2604,3354,2504,32021,8004,320
2016-04-064,2504,3054,2254,28024,5004,280
2016-04-054,3904,3904,2654,27028,4004,270
2016-04-044,4154,4554,3604,40540,5004,405
2016-04-014,5304,5404,3954,41058,9004,410
2016-03-314,6704,7054,5454,55044,9004,550
2016-03-304,6204,7254,6204,69031,5004,690
2016-03-294,6254,6704,6004,62034,9004,620
2016-03-284,5504,6154,5254,61532,6004,615
2016-03-254,5054,5354,4904,52028,3004,520
2016-03-244,4254,4954,4204,47535,7004,475
2016-03-234,4604,4954,4254,42528,1004,425
2016-03-224,3954,4704,3954,43551,1004,435
2016-03-184,4004,4204,3604,36537,2004,365
2016-03-174,3804,4554,3804,40537,8004,405
2016-03-164,3304,4104,3204,34544,8004,345
2016-03-154,3204,3404,2804,33035,4004,330
2016-03-144,3004,3304,2604,32037,7004,320
2016-03-114,2004,2954,2004,28549,3004,285
2016-03-104,2104,2504,2054,23535,5004,235
2016-03-094,2104,2104,1104,17551,9004,175
2016-03-084,2304,2504,1804,21037,6004,210
2016-03-074,3054,3054,2104,23536,0004,235
2016-03-044,1904,2404,1654,23036,3004,230
2016-03-034,1804,2304,1804,20541,5004,205
2016-03-024,2154,2554,1654,20547,0004,205
2016-03-014,1804,2104,1354,19048,6004,190
2016-02-294,3304,3354,1804,18070,3004,180
2016-02-264,3254,3804,1804,19560,7004,195
2016-02-254,1304,2204,1204,20060,1004,200
2016-02-244,0454,1304,0204,06043,7004,060
2016-02-234,0754,1204,0154,03033,9004,030
2016-02-224,0254,0904,0054,05043,5004,050
2016-02-194,1004,1204,0004,03074,7004,030
2016-02-184,1104,2154,1054,13035,7004,130
2016-02-174,1204,1604,0104,05072,3004,050
2016-02-164,2104,2254,1254,12548,4004,125
2016-02-154,1254,2154,0554,19557,5004,195
2016-02-124,1104,2203,9453,95596,7003,955
2016-02-104,5004,5704,2054,250128,1004,250
2016-02-094,5254,6554,5004,50056,3004,500
2016-02-084,5954,7404,5954,73544,4004,735
2016-02-054,6504,6854,6154,66525,3004,665
2016-02-044,8054,8354,6754,70543,7004,705
2016-02-034,9204,9304,7854,84571,8004,845
2016-02-024,9005,0504,8354,950120,2004,950
2016-02-014,7004,7704,6204,76550,0004,765
2016-01-294,4654,5904,4504,58558,2004,585
2016-01-284,4804,4954,4104,44072,9004,440
2016-01-274,5004,5404,4204,53039,3004,530
2016-01-264,4704,4704,3804,41048,6004,410
2016-01-254,4554,4854,3804,47552,6004,475
2016-01-224,2604,3254,1854,32053,6004,320
2016-01-214,3954,4354,1154,120106,3004,120
2016-01-204,5754,5754,4554,46577,6004,465
2016-01-194,6304,6304,5054,51542,2004,515
2016-01-184,6204,6604,5904,63039,4004,630
2016-01-154,7004,7204,6504,67027,8004,670
2016-01-144,6604,6704,5954,65544,0004,655
2016-01-134,7004,7404,6704,73047,7004,730
2016-01-124,7704,8554,6654,66591,9004,665
2016-01-084,7554,8954,7554,87091,7004,870
2016-01-074,8754,9004,7904,80055,3004,800
2016-01-064,8204,9204,8054,88054,8004,880
2016-01-054,8054,8454,7904,81548,7004,815
2016-01-044,9254,9804,8104,82050,7004,820

分割・併合履歴 : なし