4985 アース製薬(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,6805,7305,6405,70033,9005,700
2019-12-275,6805,7205,6605,68050,4005,680
2019-12-265,7505,7505,6505,730125,3005,730
2019-12-255,7605,7705,7205,74035,6005,740
2019-12-245,7705,7905,7405,76034,2005,760
2019-12-235,7605,8105,7605,78031,9005,780
2019-12-205,7705,8505,7505,81043,4005,810
2019-12-195,7605,7705,7205,76021,4005,760
2019-12-185,7805,7805,7305,78022,6005,780
2019-12-175,7705,7805,7205,78026,2005,780
2019-12-165,7705,8205,7305,73028,5005,730
2019-12-135,8005,8305,7705,80049,2005,800
2019-12-125,7705,7905,7305,74042,0005,740
2019-12-115,7305,7505,6805,72027,3005,720
2019-12-105,7505,8005,7505,75027,3005,750
2019-12-095,7205,7405,7005,74017,9005,740
2019-12-065,6705,7405,6705,71017,1005,710
2019-12-055,6705,7205,6505,70020,2005,700
2019-12-045,6405,7005,6405,68021,5005,680
2019-12-035,6505,6705,6005,65030,0005,650
2019-12-025,6805,7305,6805,70017,5005,700
2019-11-295,6505,7205,6505,71018,8005,710
2019-11-285,7205,7205,6505,65018,8005,650
2019-11-275,6305,7505,6305,73025,8005,730
2019-11-265,7205,7305,6405,64024,4005,640
2019-11-255,8005,8005,7105,71019,8005,710
2019-11-225,6905,7305,6705,73021,0005,730
2019-11-215,6905,7205,6505,72025,6005,720
2019-11-205,6705,7205,6705,69013,7005,690
2019-11-195,6905,7305,6905,70014,1005,700
2019-11-185,7105,7505,7105,73017,7005,730
2019-11-155,7505,8005,7205,75019,6005,750
2019-11-145,7805,8105,7405,76020,8005,760
2019-11-135,8005,8105,7605,78031,9005,780
2019-11-125,8605,8805,7905,83029,4005,830
2019-11-115,7905,9105,7905,88046,9005,880
2019-11-085,8605,8705,7905,84042,5005,840
2019-11-075,7105,8705,7105,82071,3005,820
2019-11-065,7705,8105,6905,69041,2005,690
2019-11-055,6705,7405,6705,74035,0005,740
2019-11-015,6905,7105,6405,67023,6005,670
2019-10-315,7505,7705,7105,73032,9005,730
2019-10-305,6305,7505,6105,73042,7005,730
2019-10-295,6705,7105,6305,64035,6005,640
2019-10-285,6405,6905,6205,67026,9005,670
2019-10-255,6305,6305,5905,63030,5005,630
2019-10-245,6205,6305,5405,58021,4005,580
2019-10-235,6105,6205,5305,62026,2005,620
2019-10-215,6005,6205,5505,58019,0005,580
2019-10-185,6405,7005,5605,57028,7005,570
2019-10-175,5405,7305,5305,63056,0005,630
2019-10-165,5905,6505,4805,55045,2005,550
2019-10-155,5205,5605,4905,54027,0005,540
2019-10-115,5105,5105,4605,49020,2005,490
2019-10-105,5105,5505,4605,49020,1005,490
2019-10-095,4605,5605,4505,55024,6005,550
2019-10-085,4905,5305,4705,49021,4005,490
2019-10-075,3805,4405,3805,42021,9005,420
2019-10-045,4305,4305,3805,40023,2005,400
2019-10-035,4405,4605,4105,45029,9005,450
2019-10-025,4405,6105,4305,54045,4005,540
2019-10-015,5105,5405,4305,45040,1005,450
2019-09-305,4205,5405,4005,54027,9005,540
2019-09-275,6505,6605,4905,50053,3005,500
2019-09-265,5705,6705,5505,64073,3005,640
2019-09-255,5505,5805,5105,53040,1005,530
2019-09-245,4605,5305,4605,53059,6005,530
2019-09-205,4305,4805,4005,46064,5005,460
2019-09-195,3105,4305,3105,40051,2005,400
2019-09-185,2905,3305,2705,29025,6005,290
2019-09-175,2705,3205,2405,30043,0005,300
2019-09-135,3605,3905,2905,37061,5005,370
2019-09-125,2005,3405,1905,31065,7005,310
2019-09-115,0705,2005,0605,20037,0005,200
2019-09-105,0505,1005,0205,08029,2005,080
2019-09-095,0005,0504,9755,04018,9005,040
2019-09-065,1005,1004,9955,02026,4005,020
2019-09-055,0205,1105,0105,09045,0005,090
2019-09-045,0505,0505,0005,00026,5005,000
2019-09-035,0505,0905,0105,07024,6005,070
2019-09-025,1005,1005,0505,08024,5005,080
2019-08-305,1205,1205,0505,12030,7005,120
2019-08-294,9955,0604,9855,06029,0005,060
2019-08-284,9905,0004,9254,96054,0004,960
2019-08-275,1805,1805,0405,06048,0005,060
2019-08-265,1005,1505,1005,15052,2005,150
2019-08-235,1805,2105,1605,21059,4005,210
2019-08-225,1505,1505,1105,15032,2005,150
2019-08-215,0505,1305,0505,12031,7005,120
2019-08-205,0205,1105,0205,10036,6005,100
2019-08-195,0705,0905,0205,05036,3005,050
2019-08-164,9805,0504,9505,02057,8005,020
2019-08-154,9004,9704,8854,95045,6004,950
2019-08-144,9304,9604,9054,96037,7004,960
2019-08-134,8504,9154,8454,89041,3004,890
2019-08-094,9104,9554,8754,89056,3004,890
2019-08-084,8954,9604,8154,91055,0004,910
2019-08-074,7004,9004,6954,885121,5004,885
2019-08-064,4454,7404,4454,700172,3004,700
2019-08-054,5404,5404,4004,46577,2004,465
2019-08-024,6154,6554,5554,57545,8004,575
2019-08-014,6704,6704,6304,63522,0004,635
2019-07-314,7304,7404,6754,67545,7004,675
2019-07-304,7054,7954,7054,78045,6004,780
2019-07-294,6704,7104,6604,69534,1004,695
2019-07-264,6454,6804,6354,67524,8004,675
2019-07-254,6604,6704,6304,64528,1004,645
2019-07-244,6654,6654,6054,62038,7004,620
2019-07-234,6254,6854,6104,66540,5004,665
2019-07-224,6654,6654,6154,64022,3004,640
2019-07-194,6354,6904,6054,66044,1004,660
2019-07-184,6904,6954,5954,60051,8004,600
2019-07-174,7404,7404,6754,69046,5004,690
2019-07-164,7704,7954,7354,74035,0004,740
2019-07-124,8004,8254,7804,78024,9004,780
2019-07-114,8654,8954,7904,80035,2004,800
2019-07-104,9204,9254,8504,86543,1004,865
2019-07-094,8904,9604,8804,95550,8004,955
2019-07-084,8654,9404,8654,89051,0004,890
2019-07-054,8654,9354,8454,92567,6004,925
2019-07-044,7504,8204,7454,81535,3004,815
2019-07-034,8404,8404,7354,75572,1004,755
2019-07-024,8804,8854,8004,82550,1004,825
2019-07-014,8654,9204,8504,89548,7004,895
2019-06-284,8204,8504,7804,82053,6004,820
2019-06-274,7554,7754,7504,77530,9004,775
2019-06-264,7704,8054,7254,77054,0004,770
2019-06-254,7954,8404,7354,745221,5004,745
2019-06-244,7454,7854,7404,765113,8004,765
2019-06-214,8004,8154,7354,74595,2004,745
2019-06-204,8554,8554,8004,80047,6004,800
2019-06-194,8304,8654,8104,84050,2004,840
2019-06-184,8104,8904,8104,83533,8004,835
2019-06-174,8604,8654,8204,82054,3004,820
2019-06-144,8804,9304,8504,91044,8004,910
2019-06-134,9654,9754,8954,91540,3004,915
2019-06-124,9655,0204,9555,00029,3005,000
2019-06-114,9805,0104,9704,97520,1004,975
2019-06-104,9855,0304,9605,00029,3005,000
2019-06-075,0105,0204,9604,98522,8004,985
2019-06-064,9855,0804,9855,03024,8005,030
2019-06-054,9805,0004,9555,00020,3005,000
2019-06-044,8804,9204,8704,91020,9004,910
2019-06-034,9004,9004,8354,84040,9004,840
2019-05-315,0505,0704,9854,98523,7004,985
2019-05-305,0105,1005,0005,09026,5005,090
2019-05-295,0205,0904,9955,05031,3005,050
2019-05-285,0805,1305,0805,10027,2005,100
2019-05-275,1505,1605,1005,10022,0005,100
2019-05-245,1305,1505,0905,14023,7005,140
2019-05-235,0705,1405,0705,13021,8005,130
2019-05-225,0505,1005,0305,07026,7005,070
2019-05-214,9905,0304,9855,01024,2005,010
2019-05-204,9805,0104,9754,99015,2004,990
2019-05-174,9404,9904,9154,98520,3004,985
2019-05-164,9104,9404,8404,94020,1004,940
2019-05-154,9054,9104,8404,91018,2004,910
2019-05-144,8104,8604,7854,84533,2004,845
2019-05-135,0205,0204,8804,88045,8004,880
2019-05-105,0005,1004,9754,98550,2004,985
2019-05-094,9505,0504,8855,02061,5005,020
2019-05-084,9955,0204,9504,96539,7004,965
2019-05-075,0305,1105,0005,04048,8005,040
2019-04-265,1005,1005,0505,10021,0005,100
2019-04-255,1105,1205,0605,06040,6005,060
2019-04-245,1005,1205,0405,05018,7005,050
2019-04-235,0705,0905,0305,09016,1005,090
2019-04-225,0305,0505,0005,02011,3005,020
2019-04-195,0505,0905,0205,02017,9005,020
2019-04-185,1305,1405,0105,02023,4005,020
2019-04-175,1205,1505,1005,12020,3005,120
2019-04-165,0205,1205,0205,10023,4005,100
2019-04-155,0805,1205,0605,09039,0005,090
2019-04-125,0605,0604,9955,01016,7005,010
2019-04-115,0105,0305,0005,01016,7005,010
2019-04-104,9905,0304,9804,99529,4004,995
2019-04-095,0605,0704,9955,03034,6005,030
2019-04-085,1305,1505,0405,08045,6005,080
2019-04-055,2305,2305,1805,19026,8005,190
2019-04-045,2005,2605,1805,23037,6005,230
2019-04-035,1205,1805,1005,18021,6005,180
2019-04-025,2805,2805,1305,13031,5005,130
2019-04-015,1705,2705,1605,27053,4005,270
2019-03-295,1505,1705,0905,14021,9005,140
2019-03-285,2205,2305,1605,18032,5005,180
2019-03-275,2105,2705,1905,27028,9005,270
2019-03-265,2505,2605,1905,26049,9005,260
2019-03-255,2205,2205,1405,15034,8005,150
2019-03-225,2105,2505,1905,23034,3005,230
2019-03-205,2105,2105,1705,20013,5005,200
2019-03-195,2005,2405,1805,21021,9005,210
2019-03-185,1005,2005,1005,20037,3005,200
2019-03-155,0505,0805,0305,05046,7005,050
2019-03-145,0905,0905,0205,02013,5005,020
2019-03-135,0205,1105,0205,05024,0005,050
2019-03-125,0605,0805,0405,05021,7005,050
2019-03-115,0605,0605,0205,04019,1005,040
2019-03-085,0505,0705,0005,01039,7005,010
2019-03-075,0805,1405,0805,10028,1005,100
2019-03-065,0905,1205,0505,11026,2005,110
2019-03-054,9905,1004,9905,09027,6005,090
2019-03-045,0305,0504,9805,04027,5005,040
2019-03-015,0105,0104,9654,97531,8004,975
2019-02-284,9905,0504,9704,99037,1004,990
2019-02-275,0105,0404,9754,99526,8004,995
2019-02-265,0805,1005,0005,00023,2005,000
2019-02-255,0705,1205,0205,05047,2005,050
2019-02-225,0705,0705,0205,03029,9005,030
2019-02-215,0505,0705,0105,04064,0005,040
2019-02-204,9305,0504,9254,99567,8004,995
2019-02-194,8804,9154,8054,90556,5004,905
2019-02-184,9704,9904,9004,91059,3004,910
2019-02-155,0005,0104,9504,97063,2004,970
2019-02-145,3005,3004,9755,000163,7005,000
2019-02-135,3405,4405,3205,43065,0005,430
2019-02-125,1505,3405,1505,34063,5005,340
2019-02-085,1405,1705,1005,15029,3005,150
2019-02-075,1905,2205,1505,17024,3005,170
2019-02-065,2805,2905,2005,24027,2005,240
2019-02-055,2505,3005,2405,27029,3005,270
2019-02-045,1505,2305,1505,23026,4005,230
2019-02-015,1905,2305,1205,12029,1005,120
2019-01-315,1105,2205,1105,19026,9005,190
2019-01-305,2305,2305,1105,11041,1005,110
2019-01-295,0605,2305,0505,22066,2005,220
2019-01-285,0905,0905,0205,02037,1005,020
2019-01-255,1005,1705,1005,12027,8005,120
2019-01-245,1605,1805,1205,17022,5005,170
2019-01-235,1105,1805,1105,15026,1005,150
2019-01-225,1705,1905,1205,16014,1005,160
2019-01-215,1505,2005,1505,17020,5005,170
2019-01-185,0905,1705,0805,12033,2005,120
2019-01-175,0505,1205,0405,08018,4005,080
2019-01-165,0805,1005,0305,05027,3005,050
2019-01-154,9855,0504,9705,03017,6005,030
2019-01-115,0805,0905,0105,02014,6005,020
2019-01-105,1005,1205,0605,07026,4005,070
2019-01-095,0605,1305,0505,13044,3005,130
2019-01-085,0105,0604,9905,01044,2005,010
2019-01-075,0305,0904,9855,03041,3005,030
2019-01-044,9504,9654,8254,90561,7004,905

分割・併合履歴 : なし