株価 あすか製薬 ASKA Pharmaceutical Co.,Ltd. (4514)
あすか製薬株式会社(ASKA Pharmaceutical Co., Ltd.)は、日本の中堅医薬品企業。2005年10月1日、旧帝国臓器製薬と旧グレラン製薬が合併して誕生した。福岡県にある化粧品企業のアスカコーポレーションも同じ「ASKA」という読みであるが、一切無関係である。 本社所在地 東京都港区 (東京都) 港区芝浦二丁目5番1号 従業員数 830人（2005年9月30日現在・単独） 東証一部上場（証券コード4514） 企業一覧 (医薬品) 武田薬品工業 千寿製薬 天藤製薬 ビオフェルミン製薬 日本製薬 和光純薬工業 日本の医薬品メーカー あすかせいやく 東京都の企業 あすかせいやく 東証一部上場企業 あすかせいやく
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 783 | 784 | 770 | 780 | 16 | -0.76% | 2.75 | 98.55 | -46.67 | 783 | 760 |
| 2008/11/19 | 787 | 791 | 776 | 786 | 23 | -0.51% | 3.77 | 113.41 | -46.67 | 785 | 760 |
| 2008/11/18 | 780 | 790 | 760 | 790 | 9 | 1.28% | 4.65 | 149.51 | -55.00 | 786 | 759 |
| 2008/11/17 | 753 | 790 | 753 | 780 | 19 | -0.38% | 3.63 | 122.13 | -83.33 | 785 | 759 |
| 2008/11/14 | 795 | 796 | 782 | 783 | 22 | -0.89% | 4.11 | 107.45 | -23.33 | 787 | 757 |
| 2008/11/13 | 758 | 790 | 753 | 790 | 17 | 0.25% | 4.88 | 93.71 | 23.33 | 789 | 753 |
| 2008/11/12 | 786 | 790 | 784 | 788 | 12 | 0.00% | 4.40 | 83.17 | 48.33 | 792 | 751 |
| 2008/11/11 | 788 | 792 | 784 | 788 | 31 | 0.25% | 4.21 | 92.95 | 70.00 | 794 | 748 |
| 2008/11/10 | 800 | 800 | 783 | 786 | 32 | -1.26% | 3.73 | 82.68 | 85.00 | 788 | 745 |
| 2008/11/07 | 793 | 800 | 783 | 796 | 18 | -0.87% | 4.92 | 95.64 | 85.00 | 777 | 742 |
| 2008/11/06 | 793 | 806 | 785 | 803 | 65 | 0.38% | 5.73 | 89.94 | 65.00 | 760 | 741 |
| 2008/11/05 | 765 | 805 | 765 | 800 | 52 | 5.54% | 5.15 | 71.45 | 30.00 | 735 | 741 |
| 2008/11/04 | 766 | 777 | 736 | 758 | 25 | 3.98% | -0.49 | 68.03 | -30.00 | 707 | 743 |
| 2008/10/31 | 720 | 730 | 712 | 729 | 21 | 2.68% | -4.73 | 53.75 | -76.67 | 697 | 746 |
| 2008/10/30 | 699 | 710 | 695 | 710 | 17 | 4.41% | -7.79 | 48.22 | -93.33 | 701 | 751 |
| 2008/10/29 | 695 | 695 | 665 | 680 | 26 | 3.19% | -12.33 | 43.06 | -73.33 | 710 | 756 |
| 2008/10/28 | 692 | 692 | 619 | 659 | 66 | -7.18% | -15.76 | 45.37 | -40.00 | 728 | 763 |
| 2008/10/27 | 758 | 758 | 705 | 710 | 25 | -5.08% | -10.44 | 42.28 | 1.67 | 751 | 772 |
| 2008/10/24 | 734 | 762 | 734 | 748 | 12 | -0.80% | -6.74 | 40.76 | 53.33 | 766 | 778 |
| 2008/10/23 | 750 | 764 | 750 | 754 | 23 | -2.46% | -6.99 | 39.66 | 65.00 | 762 | 783 |
| 2008/10/22 | 768 | 777 | 768 | 773 | 34 | -0.13% | -5.74 | 38.62 | 58.33 | 755 | 787 |
| 2008/10/21 | 779 | 779 | 764 | 774 | 12 | -0.90% | -6.60 | 41.35 | 28.33 | 749 | 792 |
| 2008/10/20 | 749 | 781 | 727 | 781 | 34 | 6.69% | -6.72 | 48.22 | -30.00 | 741 | 796 |
| 2008/10/17 | 720 | 738 | 720 | 732 | 36 | 2.38% | -13.38 | 46.08 | -76.67 | 729 | 803 |
| 2008/10/16 | 745 | 745 | 715 | 715 | 36 | -4.03% | -16.42 | 40.56 | -83.33 | 729 | 814 |
| 2008/10/15 | 722 | 746 | 716 | 745 | 33 | 1.36% | -13.95 | 44.36 | -80.00 | 739 | 827 |
| 2008/10/14 | 722 | 740 | 722 | 735 | 84 | 2.08% | -16.06 | 39.68 | -73.33 | 753 | 840 |
| 2008/10/10 | 733 | 733 | 705 | 720 | 61 | -1.64% | -18.71 | 31.49 | -63.33 | 772 | 853 |
| 2008/10/09 | 762 | 768 | 705 | 732 | 69 | -4.31% | -18.29 | 35.55 | -63.33 | 793 | 867 |
| 2008/10/08 | 804 | 805 | 745 | 765 | 83 | -6.02% | -15.59 | 38.03 | -36.67 | 812 | 879 |
| 2008/10/07 | 839 | 839 | 810 | 814 | 40 | -1.81% | -11.10 | 39.75 | -36.67 | 821 | 891 |
| 2008/10/06 | 835 | 835 | 815 | 829 | 51 | 0.48% | -10.14 | 46.88 | -43.33 | 821 | 900 |
| 2008/10/03 | 812 | 825 | 807 | 825 | 26 | -0.36% | -11.21 | 38.70 | -70.00 | 823 | 908 |
| 2008/10/02 | 820 | 837 | 814 | 828 | 39 | 2.10% | -11.47 | 49.75 | -85.00 | 823 | 917 |
| 2008/10/01 | 815 | 829 | 805 | 811 | 50 | -0.61% | -13.97 | 42.26 | -96.67 | 827 | 924 |
| 2008/09/30 | 803 | 826 | 801 | 816 | 48 | -2.74% | -14.14 | 54.75 | -96.67 | 836 | 934 |
| 2008/09/29 | 824 | 857 | 824 | 839 | 32 | 1.82% | -12.37 | 67.26 | -96.67 | 844 | 944 |
| 2008/09/26 | 858 | 858 | 818 | 824 | 109 | -2.83% | -14.49 | 67.58 | -98.33 | 847 | 951 |
| 2008/09/25 | 846 | 856 | 840 | 848 | 36 | -0.59% | -12.58 | 87.23 | -98.33 | 868 | 960 |
| 2008/09/24 | 881 | 881 | 846 | 853 | 48 | -0.35% | -12.54 | 101.41 | -93.33 | 889 | 967 |
| 2008/09/22 | 860 | 877 | 854 | 856 | 44 | 0.23% | -12.56 | 121.85 | -83.33 | 913 | 975 |
| 2008/09/19 | 904 | 905 | 854 | 854 | 123 | -8.27% | -13.08 | 118.28 | -85.00 | 941 | 983 |
| 2008/09/18 | 933 | 944 | 925 | 931 | 56 | -2.10% | -5.60 | 147.16 | -63.33 | 970 | 991 |
| 2008/09/17 | 959 | 969 | 951 | 951 | 36 | -2.26% | -3.69 | 161.49 | -60.00 | 983 | 994 |
| 2008/09/16 | 968 | 975 | 950 | 973 | 47 | -2.51% | -1.58 | 167.61 | -53.33 | 989 | 996 |
| 2008/09/12 | 1,000 | 1,003 | 998 | 998 | 37 | 0.00% | 0.90 | 174.22 | 6.67 | 995 | 996 |
| 2008/09/11 | 998 | 1,010 | 993 | 998 | 56 | 0.30% | 0.90 | 159.50 | -23.33 | 992 | 994 |
| 2008/09/10 | 980 | 995 | 970 | 995 | 15 | 1.02% | 0.60 | 137.45 | -46.67 | 993 | 992 |
| 2008/09/09 | 990 | 995 | 985 | 985 | 32 | -1.60% | -0.46 | 102.78 | -31.67 | 993 | 989 |
| 2008/09/08 | 975 | 1,004 | 975 | 1,001 | 19 | 1.62% | 1.36 | 172.10 | -18.33 | 993 | 988 |
| 2008/09/05 | 985 | 990 | 981 | 985 | 21 | -1.50% | -0.09 | 146.25 | -21.67 | 994 | 987 |
| 2008/09/04 | 1,005 | 1,005 | 997 | 1,000 | 10 | 0.20% | 1.50 | 103.69 | -26.67 | 998 | 987 |
| 2008/09/03 | 983 | 998 | 982 | 998 | 15 | 1.63% | 1.60 | 117.32 | -50.00 | 997 | 987 |
| 2008/09/02 | 1,005 | 1,006 | 977 | 982 | 14 | -2.29% | 0.35 | 128.81 | -41.67 | 997 | 987 |
| 2008/09/01 | 1,008 | 1,010 | 996 | 1,005 | 49 | -0.30% | 2.96 | 124.40 | -6.67 | 998 | 988 |
| 2008/08/29 | 985 | 1,015 | 985 | 1,008 | 35 | 1.51% | 3.62 | 137.47 | 5.00 | 1,001 | 985 |
| 2008/08/28 | 999 | 999 | 984 | 993 | 19 | -0.70% | 2.31 | 122.77 | 20.00 | 1,001 | 982 |
| 2008/08/27 | 996 | 1,000 | 990 | 1,000 | 68 | 1.42% | 3.41 | 141.85 | 51.67 | 1,003 | 981 |
| 2008/08/26 | 1,014 | 1,014 | 985 | 986 | 33 | -3.33% | 2.43 | 141.01 | 75.00 | 1,003 | 977 |
| 2008/08/25 | 1,016 | 1,026 | 1,010 | 1,020 | 65 | 0.99% | 6.41 | 154.73 | 95.00 | 1,004 | 973 |
| 2008/08/22 | 1,000 | 1,010 | 995 | 1,010 | 54 | 0.90% | 5.99 | 150.04 | 85.00 | 997 | 968 |
| 2008/08/21 | 998 | 1,001 | 988 | 1,001 | 34 | 0.10% | 5.65 | 150.77 | 68.33 | 985 | 963 |
| 2008/08/20 | 989 | 1,000 | 988 | 1,000 | 31 | 1.11% | 6.10 | 136.94 | 33.33 | 974 | 961 |
| 2008/08/19 | 985 | 989 | 983 | 989 | 39 | 0.41% | 141.08 | -26.67 | 964 | 956 | |
| 2008/08/18 | 950 | 992 | 950 | 985 | 43 | 3.68% | -73.33 | 959 | 951 | ||
| 2008/08/15 | 950 | 970 | 950 | 950 | 28 | 0.32% | -98.33 | 958 | 945 | ||
| 2008/08/14 | 910 | 950 | 910 | 947 | 35 | -0.32% | -40.00 | 965 | 942 | ||
| 2008/08/13 | 933 | 954 | 933 | 950 | 24 | -1.35% | -8.33 | 975 | 938 | ||
| 2008/08/12 | 978 | 978 | 950 | 963 | 24 | -1.83% | 21.67 | 985 | 934 | ||
| 2008/08/11 | 993 | 993 | 975 | 981 | 35 | -0.61% | 60.00 | 994 | 928 | ||
| 2008/08/08 | 987 | 990 | 977 | 987 | 35 | -1.00% | 76.67 | 984 | |||
| 2008/08/07 | 997 | 1,003 | 995 | 997 | 79 | 0.00% | 85.00 | 978 | |||
| 2008/08/06 | 999 | 1,004 | 985 | 997 | 107 | -1.19% | 86.67 | 972 | |||
| 2008/08/05 | 942 | 1,009 | 942 | 1,009 | 269 | 8.26% | 60.00 | 958 | |||
| 2008/08/04 | 958 | 965 | 932 | 932 | 64 | -2.61% | 53.33 | 936 | |||
| 2008/08/01 | 980 | 1,000 | 957 | 957 | 226 | -1.14% | 70.00 | 934 | |||
| 2008/07/31 | 928 | 968 | 903 | 968 | 106 | 4.65% | 71.67 | 926 | |||
| 2008/07/30 | 900 | 927 | 896 | 925 | 96 | 2.78% | 71.67 | 922 | |||
| 2008/07/29 | 890 | 905 | 887 | 900 | 39 | -2.17% | 78.33 | 917 | |||
| 2008/07/28 | 928 | 928 | 906 | 920 | 28 | 0.22% | 93.33 | 915 | |||
| 2008/07/25 | 939 | 939 | 918 | 918 | 53 | -3.27% | 96.67 | 907 | |||
| 2008/07/24 | 902 | 949 | 902 | 949 | 113 | 5.33% | 96.67 | 898 | |||
| 2008/07/23 | 891 | 910 | 888 | 901 | 62 | 1.58% | 882 | ||||
| 2008/07/22 | 882 | 888 | 882 | 887 | 47 | 0.80% | 876 | ||||
| 2008/07/18 | 874 | 880 | 874 | 880 | 33 | 0.80% | 869 | ||||
| 2008/07/17 | 870 | 874 | 870 | 873 | 59 | 0.46% | |||||
| 2008/07/16 | 874 | 876 | 869 | 869 | 44 | -0.23% | |||||
| 2008/07/15 | 863 | 875 | 855 | 871 | 61 | 1.87% | |||||
| 2008/07/14 | 865 | 866 | 850 | 855 | 32 | -1.16% | |||||
| 2008/07/11 | 859 | 869 | 853 | 865 | 51 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
