4985 アース製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	5,870	5,880	5,820	5,820	47,500	5,820
2020-12-29	5,860	5,880	5,770	5,880	123,800	5,880
2020-12-28	6,050	6,060	5,940	5,960	227,100	5,960
2020-12-25	5,980	6,050	5,970	6,020	120,500	6,020
2020-12-24	5,990	6,010	5,930	5,940	82,900	5,940
2020-12-23	5,950	5,980	5,910	5,930	59,900	5,930
2020-12-22	5,970	5,980	5,890	5,930	108,300	5,930
2020-12-21	6,120	6,170	5,980	6,000	195,700	6,000
2020-12-18	5,950	5,990	5,920	5,920	113,000	5,920
2020-12-17	5,960	5,980	5,900	5,960	71,200	5,960
2020-12-16	5,970	5,980	5,910	5,950	64,000	5,950
2020-12-15	6,040	6,050	5,980	5,980	73,300	5,980
2020-12-14	6,100	6,110	6,050	6,050	70,000	6,050
2020-12-11	5,990	6,040	5,950	6,040	72,900	6,040
2020-12-10	5,950	6,000	5,910	5,960	57,500	5,960
2020-12-09	5,890	5,920	5,850	5,920	71,800	5,920
2020-12-08	5,900	5,930	5,880	5,910	52,600	5,910
2020-12-07	6,050	6,050	5,890	5,900	94,700	5,900
2020-12-04	6,090	6,120	6,020	6,050	76,000	6,050
2020-12-03	6,150	6,150	6,080	6,080	82,700	6,080
2020-12-02	6,200	6,200	6,100	6,100	64,800	6,100
2020-12-01	6,150	6,210	6,090	6,120	65,300	6,120
2020-11-30	6,190	6,270	6,150	6,150	98,800	6,150
2020-11-27	6,230	6,230	6,100	6,150	125,300	6,150
2020-11-26	6,060	6,210	6,060	6,210	80,500	6,210
2020-11-25	6,290	6,290	6,110	6,140	104,900	6,140
2020-11-24	6,260	6,330	6,170	6,230	72,000	6,230
2020-11-20	6,130	6,210	6,080	6,200	54,500	6,200
2020-11-19	6,060	6,100	6,010	6,100	67,500	6,100
2020-11-18	6,210	6,240	6,100	6,100	73,100	6,100
2020-11-17	6,370	6,390	6,160	6,220	107,300	6,220
2020-11-16	6,450	6,520	6,360	6,370	109,600	6,370
2020-11-13	6,400	6,400	6,260	6,300	81,300	6,300
2020-11-12	6,400	6,460	6,310	6,310	116,600	6,310
2020-11-11	6,320	6,400	6,230	6,350	178,200	6,350
2020-11-10	6,270	6,270	5,970	6,190	358,300	6,190
2020-11-09	6,870	6,990	6,820	6,960	164,400	6,960
2020-11-06	6,730	6,750	6,640	6,740	79,900	6,740
2020-11-05	6,710	6,800	6,670	6,730	86,200	6,730
2020-11-04	6,730	6,830	6,710	6,750	78,300	6,750
2020-11-02	6,650	6,730	6,590	6,700	75,100	6,700
2020-10-30	6,790	6,790	6,610	6,620	86,400	6,620
2020-10-29	6,700	6,840	6,700	6,820	93,900	6,820
2020-10-28	6,640	6,810	6,620	6,770	86,800	6,770
2020-10-27	6,580	6,650	6,510	6,650	51,600	6,650
2020-10-26	6,710	6,780	6,640	6,640	80,300	6,640
2020-10-23	6,680	6,690	6,590	6,650	73,700	6,650
2020-10-22	6,790	6,790	6,670	6,700	49,500	6,700
2020-10-21	6,850	6,960	6,800	6,810	47,800	6,810
2020-10-20	6,850	6,930	6,850	6,850	36,500	6,850
2020-10-19	6,910	6,960	6,880	6,900	56,000	6,900
2020-10-16	7,030	7,090	6,880	6,890	61,400	6,890
2020-10-15	7,190	7,230	7,030	7,060	54,000	7,060
2020-10-14	7,120	7,210	7,100	7,180	77,600	7,180
2020-10-13	7,050	7,130	7,020	7,060	65,600	7,060
2020-10-12	7,170	7,200	7,040	7,040	81,100	7,040
2020-10-09	7,200	7,280	7,110	7,110	85,200	7,110
2020-10-08	7,350	7,360	7,190	7,190	115,800	7,190
2020-10-07	7,280	7,280	7,170	7,200	105,400	7,200
2020-10-06	7,540	7,540	7,270	7,310	140,900	7,310
2020-10-05	7,570	7,620	7,510	7,560	88,900	7,560
2020-10-02	7,840	7,860	7,540	7,560	139,900	7,560
2020-09-30	7,970	7,980	7,820	7,830	90,900	7,830
2020-09-29	7,960	7,970	7,830	7,950	127,900	7,950
2020-09-28	7,890	7,990	7,850	7,950	199,100	7,950
2020-09-25	7,870	7,910	7,780	7,880	138,400	7,880
2020-09-24	7,870	7,910	7,790	7,860	115,200	7,860
2020-09-23	7,800	7,900	7,780	7,850	119,200	7,850
2020-09-18	7,730	7,820	7,690	7,820	123,700	7,820
2020-09-17	7,600	7,750	7,550	7,730	89,800	7,730
2020-09-16	7,560	7,700	7,560	7,660	116,200	7,660
2020-09-15	7,610	7,680	7,510	7,560	99,300	7,560
2020-09-14	7,760	7,770	7,690	7,750	105,800	7,750
2020-09-11	7,750	7,780	7,600	7,740	101,500	7,740
2020-09-10	7,780	7,870	7,750	7,750	116,100	7,750
2020-09-09	7,590	7,760	7,590	7,720	76,600	7,720
2020-09-08	7,750	7,750	7,550	7,700	86,400	7,700
2020-09-07	7,850	7,850	7,670	7,740	82,000	7,740
2020-09-04	7,800	7,930	7,730	7,810	122,300	7,810
2020-09-03	7,900	7,930	7,820	7,870	121,600	7,870
2020-09-02	7,840	7,950	7,820	7,890	193,200	7,890
2020-09-01	7,850	7,910	7,760	7,830	127,700	7,830
2020-08-31	7,750	7,850	7,690	7,820	79,100	7,820
2020-08-28	7,850	7,870	7,660	7,730	100,200	7,730
2020-08-27	7,830	7,890	7,810	7,830	119,200	7,830
2020-08-26	7,820	7,900	7,740	7,830	98,400	7,830
2020-08-25	7,700	7,810	7,670	7,810	120,200	7,810
2020-08-24	7,600	7,730	7,600	7,690	75,700	7,690
2020-08-21	7,680	7,720	7,590	7,670	64,400	7,670
2020-08-20	7,670	7,780	7,620	7,690	128,400	7,690
2020-08-19	7,690	7,710	7,600	7,670	51,700	7,670
2020-08-18	7,600	7,700	7,530	7,680	80,400	7,680
2020-08-17	7,830	7,830	7,650	7,650	40,300	7,650
2020-08-14	7,760	7,880	7,700	7,760	55,300	7,760
2020-08-13	7,760	7,950	7,740	7,810	90,000	7,810
2020-08-12	7,450	7,700	7,360	7,700	93,700	7,700
2020-08-11	7,400	7,600	7,370	7,470	119,100	7,470
2020-08-07	7,230	7,350	7,160	7,320	141,300	7,320
2020-08-06	7,190	7,250	7,120	7,220	105,000	7,220
2020-08-05	7,240	7,330	7,180	7,210	73,200	7,210
2020-08-04	7,250	7,330	7,180	7,220	64,700	7,220
2020-08-03	7,210	7,240	7,140	7,210	53,500	7,210
2020-07-31	7,240	7,360	7,210	7,220	94,100	7,220
2020-07-30	7,260	7,300	7,110	7,300	180,000	7,300
2020-07-29	7,300	7,470	7,300	7,320	86,200	7,320
2020-07-28	7,280	7,360	7,250	7,300	62,800	7,300
2020-07-27	7,080	7,410	7,080	7,370	99,100	7,370
2020-07-22	7,320	7,350	7,220	7,220	74,500	7,220
2020-07-21	7,280	7,390	7,230	7,390	72,400	7,390
2020-07-20	7,220	7,290	7,150	7,260	66,500	7,260
2020-07-17	7,170	7,220	7,030	7,220	81,000	7,220
2020-07-16	7,170	7,350	7,100	7,170	138,700	7,170
2020-07-15	6,980	7,220	6,890	7,170	149,500	7,170
2020-07-14	6,840	7,030	6,820	6,980	124,900	6,980
2020-07-13	7,100	7,120	6,840	6,910	204,500	6,910
2020-07-10	7,290	7,310	7,170	7,240	92,700	7,240
2020-07-09	7,470	7,480	7,100	7,330	226,900	7,330
2020-07-08	7,500	7,760	7,430	7,620	259,700	7,620
2020-07-07	8,060	8,140	7,960	8,070	67,000	8,070
2020-07-06	8,090	8,230	8,020	8,060	135,400	8,060
2020-07-03	8,040	8,240	8,000	8,240	88,100	8,240
2020-07-02	7,930	8,220	7,880	7,990	166,800	7,990
2020-07-01	8,210	8,250	7,730	7,810	185,700	7,810
2020-06-30	8,180	8,460	8,140	8,210	275,200	8,210
2020-06-29	7,610	7,760	7,590	7,730	95,100	7,730
2020-06-26	7,500	7,670	7,480	7,660	281,700	7,660
2020-06-25	7,540	7,590	7,490	7,530	107,100	7,530
2020-06-24	7,540	7,560	7,490	7,490	61,800	7,490
2020-06-23	7,520	7,520	7,420	7,480	63,100	7,480
2020-06-22	7,560	7,590	7,500	7,520	52,000	7,520
2020-06-19	7,500	7,590	7,460	7,560	104,700	7,560
2020-06-18	7,380	7,480	7,380	7,450	37,800	7,450
2020-06-17	7,310	7,500	7,310	7,390	70,700	7,390
2020-06-16	7,270	7,390	7,220	7,390	46,200	7,390
2020-06-15	7,230	7,350	7,170	7,170	56,900	7,170
2020-06-12	7,230	7,410	7,150	7,220	79,200	7,220
2020-06-11	7,340	7,450	7,340	7,360	43,900	7,360
2020-06-10	7,250	7,410	7,250	7,390	68,400	7,390
2020-06-09	7,290	7,290	7,150	7,200	43,400	7,200
2020-06-08	7,310	7,330	7,230	7,280	51,500	7,280
2020-06-05	7,440	7,440	7,150	7,180	98,100	7,180
2020-06-04	7,250	7,550	7,250	7,540	131,900	7,540
2020-06-03	7,280	7,290	7,160	7,210	61,500	7,210
2020-06-02	7,120	7,230	7,010	7,230	107,200	7,230
2020-06-01	7,100	7,120	6,990	7,060	73,400	7,060
2020-05-29	7,100	7,200	7,030	7,120	92,700	7,120
2020-05-28	6,960	7,160	6,960	7,070	131,200	7,070
2020-05-27	6,500	6,910	6,490	6,910	159,200	6,910
2020-05-26	6,480	6,480	6,390	6,440	41,500	6,440
2020-05-25	6,460	6,490	6,350	6,430	40,200	6,430
2020-05-22	6,440	6,440	6,340	6,410	33,500	6,410
2020-05-21	6,430	6,440	6,360	6,380	29,900	6,380
2020-05-20	6,450	6,570	6,430	6,430	60,200	6,430
2020-05-19	6,480	6,530	6,370	6,500	79,800	6,500
2020-05-18	6,340	6,540	6,320	6,530	55,600	6,530
2020-05-15	6,210	6,330	6,180	6,320	40,100	6,320
2020-05-14	6,280	6,340	6,230	6,240	59,000	6,240
2020-05-13	6,250	6,590	6,190	6,280	146,500	6,280
2020-05-12	6,160	6,220	6,090	6,150	38,500	6,150
2020-05-11	6,160	6,220	6,100	6,120	40,000	6,120
2020-05-08	6,110	6,220	6,110	6,180	47,100	6,180
2020-05-07	6,060	6,130	6,000	6,110	52,000	6,110
2020-05-01	6,180	6,290	6,110	6,120	51,000	6,120
2020-04-30	6,300	6,310	6,210	6,250	65,000	6,250
2020-04-28	6,350	6,350	6,210	6,260	59,300	6,260
2020-04-27	6,150	6,300	6,140	6,300	62,500	6,300
2020-04-24	6,220	6,220	6,070	6,080	68,600	6,080
2020-04-23	6,120	6,200	6,110	6,200	44,400	6,200
2020-04-22	6,100	6,240	6,050	6,150	73,600	6,150
2020-04-21	6,090	6,200	6,070	6,200	75,700	6,200
2020-04-20	5,980	6,100	5,960	6,060	61,000	6,060
2020-04-17	5,900	6,020	5,850	5,910	71,500	5,910
2020-04-16	5,650	5,900	5,630	5,890	82,600	5,890
2020-04-15	5,610	5,670	5,510	5,550	32,600	5,550
2020-04-14	5,540	5,610	5,510	5,590	23,500	5,590
2020-04-13	5,630	5,640	5,520	5,540	18,100	5,540
2020-04-10	5,550	5,670	5,470	5,640	30,600	5,640
2020-04-09	5,700	5,730	5,460	5,590	30,100	5,590
2020-04-08	5,530	5,750	5,530	5,670	44,300	5,670
2020-04-07	5,550	5,640	5,460	5,550	32,000	5,550
2020-04-06	5,290	5,500	5,290	5,500	36,700	5,500
2020-04-03	5,370	5,550	5,270	5,310	38,100	5,310
2020-04-02	5,450	5,630	5,380	5,380	61,700	5,380
2020-04-01	5,630	5,700	5,530	5,560	60,900	5,560
2020-03-31	6,000	6,010	5,670	5,730	68,700	5,730
2020-03-30	5,740	5,980	5,650	5,980	72,100	5,980
2020-03-27	5,520	5,760	5,520	5,760	89,800	5,760
2020-03-26	5,310	5,560	5,200	5,510	54,300	5,510
2020-03-25	5,430	5,430	5,140	5,270	65,300	5,270
2020-03-24	5,260	5,320	5,080	5,270	64,200	5,270
2020-03-23	4,980	5,230	4,895	5,200	77,000	5,200
2020-03-19	5,200	5,200	5,020	5,080	73,700	5,080
2020-03-18	4,975	5,230	4,975	5,110	78,000	5,110
2020-03-17	4,695	4,995	4,535	4,935	79,700	4,935
2020-03-16	4,775	4,975	4,755	4,760	46,400	4,760
2020-03-13	4,785	4,940	4,565	4,765	84,200	4,765
2020-03-12	5,070	5,180	4,995	5,060	68,700	5,060
2020-03-11	5,140	5,290	5,130	5,220	52,400	5,220
2020-03-10	4,970	5,190	4,870	5,150	65,900	5,150
2020-03-09	5,200	5,200	5,020	5,070	59,200	5,070
2020-03-06	5,400	5,430	5,250	5,320	42,400	5,320
2020-03-05	5,480	5,540	5,470	5,520	43,900	5,520
2020-03-04	5,450	5,530	5,410	5,480	38,500	5,480
2020-03-03	5,740	5,750	5,440	5,550	81,300	5,550
2020-03-02	5,430	5,740	5,430	5,680	78,700	5,680
2020-02-28	5,670	5,730	5,560	5,610	81,200	5,610
2020-02-27	5,870	5,910	5,730	5,770	102,700	5,770
2020-02-26	5,750	5,970	5,670	5,890	104,000	5,890
2020-02-25	5,800	5,860	5,730	5,740	69,900	5,740
2020-02-21	6,070	6,160	6,040	6,080	74,700	6,080
2020-02-20	6,040	6,090	5,980	6,060	49,400	6,060
2020-02-19	5,980	6,110	5,980	6,070	49,000	6,070
2020-02-18	6,210	6,210	5,920	6,030	80,000	6,030
2020-02-17	6,150	6,280	6,140	6,210	101,400	6,210
2020-02-14	6,000	6,110	5,940	6,100	87,300	6,100
2020-02-13	5,870	5,930	5,810	5,930	30,900	5,930
2020-02-12	5,970	5,970	5,880	5,920	41,800	5,920
2020-02-10	5,950	6,040	5,940	6,010	24,500	6,010
2020-02-07	6,020	6,040	5,960	6,010	35,200	6,010
2020-02-06	6,010	6,040	5,990	6,020	41,300	6,020
2020-02-05	5,990	6,020	5,960	5,970	53,900	5,970
2020-02-04	5,870	6,000	5,850	5,990	60,600	5,990
2020-02-03	5,820	5,860	5,790	5,850	29,600	5,850
2020-01-31	5,820	5,890	5,810	5,860	31,900	5,860
2020-01-30	5,800	5,820	5,750	5,800	31,800	5,800
2020-01-29	5,840	5,870	5,800	5,830	26,600	5,830
2020-01-28	5,750	5,890	5,720	5,880	62,400	5,880
2020-01-27	5,810	5,810	5,700	5,760	29,500	5,760
2020-01-24	5,800	5,860	5,730	5,830	43,100	5,830
2020-01-23	5,710	5,780	5,680	5,770	35,100	5,770
2020-01-22	5,720	5,760	5,690	5,740	26,400	5,740
2020-01-21	5,640	5,680	5,630	5,660	22,300	5,660
2020-01-20	5,690	5,700	5,660	5,690	15,500	5,690
2020-01-17	5,730	5,730	5,660	5,660	12,400	5,660
2020-01-16	5,740	5,740	5,660	5,730	29,800	5,730
2020-01-15	5,630	5,750	5,630	5,740	35,300	5,740
2020-01-14	5,710	5,710	5,630	5,670	27,200	5,670
2020-01-10	5,770	5,770	5,710	5,730	18,800	5,730
2020-01-09	5,800	5,810	5,650	5,700	42,100	5,700
2020-01-08	5,570	5,660	5,520	5,630	30,200	5,630
2020-01-07	5,610	5,680	5,600	5,660	36,300	5,660
2020-01-06	5,610	5,630	5,520	5,540	31,700	5,540

分割・併合履歴：なし