3537 昭栄薬品(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,508 | 1,530 | 1,508 | 1,520 | 3,400 | 1,520 |
| 2025-11-12 | 1,522 | 1,522 | 1,505 | 1,508 | 3,100 | 1,508 |
| 2025-11-11 | 1,529 | 1,529 | 1,513 | 1,513 | 300 | 1,513 |
| 2025-11-10 | 1,537 | 1,537 | 1,500 | 1,529 | 6,300 | 1,529 |
| 2025-11-07 | 1,500 | 1,528 | 1,500 | 1,505 | 2,700 | 1,505 |
| 2025-11-06 | 1,501 | 1,512 | 1,500 | 1,502 | 2,900 | 1,502 |
| 2025-11-05 | 1,520 | 1,520 | 1,500 | 1,500 | 3,700 | 1,500 |
| 2025-11-04 | 1,531 | 1,531 | 1,509 | 1,512 | 4,300 | 1,512 |
| 2025-10-31 | 1,561 | 1,561 | 1,535 | 1,541 | 3,600 | 1,541 |
| 2025-10-30 | 1,562 | 1,562 | 1,556 | 1,556 | 1,600 | 1,556 |
| 2025-10-29 | 1,558 | 1,560 | 1,557 | 1,560 | 1,500 | 1,560 |
| 2025-10-28 | 1,567 | 1,567 | 1,565 | 1,565 | 200 | 1,565 |
| 2025-10-27 | 1,566 | 1,575 | 1,565 | 1,565 | 1,700 | 1,565 |
| 2025-10-24 | 1,558 | 1,570 | 1,556 | 1,566 | 2,800 | 1,566 |
| 2025-10-23 | 1,558 | 1,558 | 1,556 | 1,558 | 1,200 | 1,558 |
| 2025-10-22 | 1,556 | 1,564 | 1,556 | 1,558 | 700 | 1,558 |
| 2025-10-21 | 1,566 | 1,566 | 1,550 | 1,556 | 6,400 | 1,556 |
| 2025-10-20 | 1,576 | 1,576 | 1,566 | 1,566 | 2,200 | 1,566 |
| 2025-10-17 | 1,568 | 1,570 | 1,567 | 1,570 | 1,000 | 1,570 |
| 2025-10-16 | 1,567 | 1,582 | 1,567 | 1,569 | 2,000 | 1,569 |
| 2025-10-15 | 1,557 | 1,564 | 1,557 | 1,561 | 2,000 | 1,561 |
| 2025-10-14 | 1,584 | 1,584 | 1,556 | 1,558 | 1,900 | 1,558 |
| 2025-10-10 | 1,602 | 1,602 | 1,550 | 1,574 | 5,000 | 1,574 |
| 2025-10-09 | 1,592 | 1,609 | 1,581 | 1,593 | 3,800 | 1,593 |
| 2025-10-08 | 1,570 | 1,579 | 1,563 | 1,579 | 3,900 | 1,579 |
| 2025-10-07 | 1,578 | 1,580 | 1,569 | 1,570 | 2,800 | 1,570 |
| 2025-10-06 | 1,610 | 1,610 | 1,575 | 1,576 | 6,100 | 1,576 |
| 2025-10-03 | 1,591 | 1,607 | 1,575 | 1,575 | 5,800 | 1,575 |
| 2025-10-02 | 1,612 | 1,612 | 1,600 | 1,600 | 2,400 | 1,600 |
| 2025-10-01 | 1,633 | 1,633 | 1,607 | 1,612 | 5,400 | 1,612 |
| 2025-09-30 | 1,651 | 1,651 | 1,636 | 1,640 | 6,300 | 1,640 |
| 2025-09-29 | 1,687 | 1,687 | 1,655 | 1,662 | 20,000 | 1,662 |
| 2025-09-26 | 1,749 | 1,767 | 1,743 | 1,767 | 12,100 | 1,767 |
| 2025-09-25 | 1,749 | 1,758 | 1,745 | 1,749 | 6,700 | 1,749 |
| 2025-09-24 | 1,762 | 1,762 | 1,747 | 1,749 | 5,400 | 1,749 |
| 2025-09-22 | 1,744 | 1,780 | 1,734 | 1,745 | 11,600 | 1,745 |
| 2025-09-19 | 1,750 | 1,750 | 1,722 | 1,734 | 5,900 | 1,734 |
| 2025-09-18 | 1,746 | 1,746 | 1,721 | 1,722 | 3,000 | 1,722 |
| 2025-09-17 | 1,744 | 1,744 | 1,716 | 1,744 | 3,100 | 1,744 |
| 2025-09-16 | 1,715 | 1,744 | 1,713 | 1,723 | 4,900 | 1,723 |
| 2025-09-12 | 1,715 | 1,728 | 1,712 | 1,728 | 1,900 | 1,728 |
| 2025-09-11 | 1,725 | 1,728 | 1,715 | 1,715 | 2,700 | 1,715 |
| 2025-09-10 | 1,720 | 1,726 | 1,720 | 1,726 | 500 | 1,726 |
| 2025-09-09 | 1,729 | 1,730 | 1,719 | 1,719 | 3,500 | 1,719 |
| 2025-09-08 | 1,705 | 1,718 | 1,705 | 1,714 | 3,500 | 1,714 |
| 2025-09-05 | 1,741 | 1,742 | 1,723 | 1,725 | 3,900 | 1,725 |
| 2025-09-04 | 1,717 | 1,738 | 1,717 | 1,729 | 1,500 | 1,729 |
| 2025-09-03 | 1,740 | 1,740 | 1,730 | 1,731 | 900 | 1,731 |
| 2025-09-02 | 1,721 | 1,744 | 1,716 | 1,739 | 3,100 | 1,739 |
| 2025-09-01 | 1,710 | 1,734 | 1,707 | 1,722 | 5,700 | 1,722 |
| 2025-08-29 | 1,789 | 1,789 | 1,750 | 1,750 | 5,400 | 1,750 |
| 2025-08-28 | 1,772 | 1,790 | 1,751 | 1,755 | 6,400 | 1,755 |
| 2025-08-27 | 1,755 | 1,757 | 1,750 | 1,750 | 2,200 | 1,750 |
| 2025-08-26 | 1,715 | 1,751 | 1,715 | 1,749 | 3,500 | 1,749 |
| 2025-08-25 | 1,679 | 1,720 | 1,678 | 1,682 | 7,700 | 1,682 |
| 2025-08-22 | 1,670 | 1,675 | 1,670 | 1,675 | 2,600 | 1,675 |
| 2025-08-21 | 1,664 | 1,667 | 1,664 | 1,666 | 3,200 | 1,666 |
| 2025-08-20 | 1,664 | 1,664 | 1,655 | 1,657 | 1,800 | 1,657 |
| 2025-08-19 | - | - | - | 1,664 | - | 1,664 |
| 2025-08-18 | 1,657 | 1,664 | 1,655 | 1,664 | 4,200 | 1,664 |
| 2025-08-15 | 1,647 | 1,658 | 1,647 | 1,650 | 2,000 | 1,650 |
| 2025-08-14 | 1,648 | 1,655 | 1,647 | 1,650 | 6,200 | 1,650 |
| 2025-08-13 | 1,660 | 1,660 | 1,645 | 1,658 | 4,800 | 1,658 |
| 2025-08-12 | 1,659 | 1,659 | 1,652 | 1,659 | 1,700 | 1,659 |
| 2025-08-08 | 1,659 | 1,659 | 1,649 | 1,659 | 3,400 | 1,659 |
| 2025-08-07 | 1,653 | 1,655 | 1,649 | 1,649 | 1,500 | 1,649 |
| 2025-08-06 | 1,652 | 1,652 | 1,649 | 1,652 | 2,500 | 1,652 |
| 2025-08-05 | 1,645 | 1,651 | 1,645 | 1,651 | 900 | 1,651 |
| 2025-08-04 | 1,643 | 1,643 | 1,639 | 1,639 | 1,300 | 1,639 |
| 2025-08-01 | 1,643 | 1,643 | 1,643 | 1,643 | 300 | 1,643 |
| 2025-07-31 | 1,643 | 1,647 | 1,643 | 1,646 | 800 | 1,646 |
| 2025-07-30 | 1,640 | 1,645 | 1,640 | 1,645 | 700 | 1,645 |
| 2025-07-29 | 1,640 | 1,645 | 1,640 | 1,645 | 200 | 1,645 |
| 2025-07-28 | 1,637 | 1,640 | 1,636 | 1,640 | 700 | 1,640 |
| 2025-07-25 | 1,655 | 1,655 | 1,639 | 1,639 | 9,300 | 1,639 |
| 2025-07-24 | 1,640 | 1,640 | 1,633 | 1,640 | 4,100 | 1,640 |
| 2025-07-23 | 1,640 | 1,641 | 1,636 | 1,639 | 3,600 | 1,639 |
| 2025-07-22 | 1,640 | 1,640 | 1,639 | 1,640 | 3,700 | 1,640 |
| 2025-07-18 | 1,650 | 1,650 | 1,647 | 1,647 | 1,700 | 1,647 |
| 2025-07-17 | 1,638 | 1,650 | 1,638 | 1,648 | 2,900 | 1,648 |
| 2025-07-16 | 1,638 | 1,643 | 1,638 | 1,643 | 1,600 | 1,643 |
| 2025-07-15 | 1,635 | 1,639 | 1,629 | 1,639 | 1,700 | 1,639 |
| 2025-07-14 | 1,631 | 1,635 | 1,622 | 1,635 | 1,000 | 1,635 |
| 2025-07-11 | 1,639 | 1,639 | 1,620 | 1,631 | 1,700 | 1,631 |
| 2025-07-10 | 1,630 | 1,633 | 1,630 | 1,630 | 700 | 1,630 |
| 2025-07-09 | 1,630 | 1,630 | 1,614 | 1,630 | 800 | 1,630 |
| 2025-07-08 | 1,627 | 1,632 | 1,606 | 1,632 | 1,300 | 1,632 |
| 2025-07-07 | 1,626 | 1,630 | 1,626 | 1,627 | 900 | 1,627 |
| 2025-07-04 | 1,615 | 1,626 | 1,605 | 1,626 | 2,000 | 1,626 |
| 2025-07-03 | - | - | - | 1,620 | - | 1,620 |
| 2025-07-02 | 1,605 | 1,620 | 1,605 | 1,620 | 1,400 | 1,620 |
| 2025-07-01 | 1,620 | 1,628 | 1,620 | 1,628 | 2,100 | 1,628 |
| 2025-06-30 | 1,631 | 1,631 | 1,620 | 1,624 | 3,200 | 1,624 |
| 2025-06-27 | 1,649 | 1,649 | 1,618 | 1,625 | 3,100 | 1,625 |
| 2025-06-26 | 1,619 | 1,634 | 1,619 | 1,632 | 1,800 | 1,632 |
| 2025-06-25 | 1,652 | 1,652 | 1,619 | 1,619 | 5,700 | 1,619 |
| 2025-06-24 | 1,660 | 1,660 | 1,630 | 1,649 | 4,600 | 1,649 |
| 2025-06-23 | 1,679 | 1,679 | 1,650 | 1,650 | 3,700 | 1,650 |
| 2025-06-20 | 1,703 | 1,708 | 1,678 | 1,681 | 3,100 | 1,681 |
| 2025-06-19 | 1,715 | 1,715 | 1,680 | 1,712 | 3,200 | 1,712 |
| 2025-06-18 | - | - | - | 1,723 | - | 1,723 |
| 2025-06-17 | 1,723 | 1,723 | 1,693 | 1,723 | 1,200 | 1,723 |
| 2025-06-16 | 1,707 | 1,710 | 1,685 | 1,688 | 1,500 | 1,688 |
| 2025-06-13 | 1,721 | 1,721 | 1,680 | 1,717 | 2,100 | 1,717 |
| 2025-06-12 | 1,745 | 1,745 | 1,725 | 1,725 | 200 | 1,725 |
| 2025-06-11 | 1,734 | 1,734 | 1,733 | 1,734 | 400 | 1,734 |
| 2025-06-10 | 1,740 | 1,740 | 1,733 | 1,733 | 1,500 | 1,733 |
| 2025-06-09 | 1,736 | 1,739 | 1,736 | 1,736 | 1,900 | 1,736 |
| 2025-06-06 | 1,704 | 1,732 | 1,666 | 1,732 | 1,600 | 1,732 |
| 2025-06-05 | 1,728 | 1,728 | 1,708 | 1,708 | 3,000 | 1,708 |
| 2025-06-04 | 1,728 | 1,750 | 1,728 | 1,732 | 1,800 | 1,732 |
| 2025-06-03 | 1,731 | 1,773 | 1,720 | 1,734 | 1,300 | 1,734 |
| 2025-06-02 | 1,741 | 1,741 | 1,731 | 1,731 | 3,800 | 1,731 |
| 2025-05-30 | 1,751 | 1,753 | 1,751 | 1,753 | 800 | 1,753 |
| 2025-05-29 | 1,760 | 1,776 | 1,760 | 1,761 | 1,000 | 1,761 |
| 2025-05-28 | 1,751 | 1,770 | 1,750 | 1,770 | 2,300 | 1,770 |
| 2025-05-27 | 1,762 | 1,763 | 1,755 | 1,755 | 1,400 | 1,755 |
| 2025-05-26 | 1,776 | 1,777 | 1,761 | 1,762 | 1,800 | 1,762 |
| 2025-05-23 | 1,755 | 1,781 | 1,751 | 1,781 | 3,300 | 1,781 |
| 2025-05-22 | 1,768 | 1,774 | 1,745 | 1,774 | 2,300 | 1,774 |
| 2025-05-21 | 1,690 | 1,795 | 1,690 | 1,764 | 9,200 | 1,764 |
| 2025-05-20 | 1,725 | 1,725 | 1,660 | 1,682 | 4,400 | 1,682 |
| 2025-05-19 | 1,636 | 1,719 | 1,603 | 1,719 | 5,000 | 1,719 |
| 2025-05-16 | 1,645 | 1,656 | 1,645 | 1,650 | 1,200 | 1,650 |
| 2025-05-15 | 1,654 | 1,658 | 1,654 | 1,658 | 2,600 | 1,658 |
| 2025-05-14 | 1,633 | 1,654 | 1,608 | 1,654 | 1,900 | 1,654 |
| 2025-05-13 | 1,650 | 1,684 | 1,631 | 1,640 | 7,000 | 1,640 |
| 2025-05-12 | 1,641 | 1,717 | 1,638 | 1,647 | 7,600 | 1,647 |
| 2025-05-09 | 1,641 | 1,674 | 1,640 | 1,652 | 5,700 | 1,652 |
| 2025-05-08 | 1,639 | 1,639 | 1,615 | 1,615 | 1,600 | 1,615 |
| 2025-05-07 | 1,584 | 1,630 | 1,584 | 1,630 | 3,300 | 1,630 |
| 2025-05-02 | 1,584 | 1,584 | 1,584 | 1,584 | 300 | 1,584 |
| 2025-05-01 | 1,583 | 1,593 | 1,582 | 1,582 | 900 | 1,582 |
| 2025-04-30 | 1,602 | 1,607 | 1,580 | 1,583 | 3,400 | 1,583 |
| 2025-04-28 | 1,575 | 1,605 | 1,575 | 1,600 | 2,800 | 1,600 |
| 2025-04-25 | 1,601 | 1,607 | 1,586 | 1,600 | 3,200 | 1,600 |
| 2025-04-24 | 1,583 | 1,595 | 1,572 | 1,588 | 900 | 1,588 |
| 2025-04-23 | 1,562 | 1,599 | 1,562 | 1,579 | 2,200 | 1,579 |
| 2025-04-22 | 1,592 | 1,614 | 1,550 | 1,574 | 6,900 | 1,574 |
| 2025-04-21 | 1,569 | 1,571 | 1,550 | 1,571 | 1,500 | 1,571 |
| 2025-04-18 | 1,551 | 1,557 | 1,534 | 1,557 | 1,200 | 1,557 |
| 2025-04-17 | 1,543 | 1,550 | 1,535 | 1,549 | 700 | 1,549 |
| 2025-04-16 | 1,555 | 1,570 | 1,543 | 1,543 | 4,300 | 1,543 |
| 2025-04-15 | 1,572 | 1,595 | 1,556 | 1,595 | 2,400 | 1,595 |
| 2025-04-14 | 1,566 | 1,584 | 1,566 | 1,573 | 3,600 | 1,573 |
| 2025-04-11 | 1,432 | 1,494 | 1,432 | 1,494 | 800 | 1,494 |
| 2025-04-10 | 1,512 | 1,543 | 1,500 | 1,500 | 2,600 | 1,500 |
| 2025-04-09 | 1,462 | 1,462 | 1,395 | 1,425 | 7,600 | 1,425 |
| 2025-04-08 | 1,514 | 1,519 | 1,456 | 1,492 | 8,700 | 1,492 |
| 2025-04-07 | 1,250 | 1,438 | 1,250 | 1,334 | 22,300 | 1,334 |
| 2025-04-04 | 1,510 | 1,535 | 1,421 | 1,517 | 14,100 | 1,517 |
| 2025-04-03 | 1,521 | 1,615 | 1,521 | 1,541 | 12,800 | 1,541 |
| 2025-04-02 | 1,631 | 1,632 | 1,560 | 1,601 | 8,600 | 1,601 |
| 2025-04-01 | 1,645 | 1,672 | 1,631 | 1,631 | 4,500 | 1,631 |
| 2025-03-31 | 1,680 | 1,680 | 1,637 | 1,645 | 7,400 | 1,645 |
| 2025-03-28 | 1,652 | 1,763 | 1,637 | 1,692 | 20,200 | 1,692 |
| 2025-03-27 | 1,808 | 1,850 | 1,800 | 1,850 | 6,700 | 1,850 |
| 2025-03-26 | 1,819 | 1,819 | 1,793 | 1,808 | 5,900 | 1,808 |
| 2025-03-25 | 1,828 | 1,844 | 1,820 | 1,835 | 2,900 | 1,835 |
| 2025-03-24 | 1,854 | 1,854 | 1,782 | 1,829 | 9,000 | 1,829 |
| 2025-03-21 | 1,869 | 1,885 | 1,851 | 1,855 | 5,600 | 1,855 |
| 2025-03-19 | 1,899 | 1,899 | 1,855 | 1,870 | 4,200 | 1,870 |
| 2025-03-18 | 1,873 | 1,898 | 1,873 | 1,898 | 4,400 | 1,898 |
| 2025-03-17 | 1,862 | 1,899 | 1,862 | 1,899 | 3,700 | 1,899 |
| 2025-03-14 | 1,874 | 1,895 | 1,860 | 1,860 | 2,800 | 1,860 |
| 2025-03-13 | 1,900 | 1,900 | 1,864 | 1,867 | 5,100 | 1,867 |
| 2025-03-12 | 1,861 | 1,898 | 1,861 | 1,898 | 2,400 | 1,898 |
| 2025-03-11 | 1,886 | 1,886 | 1,831 | 1,860 | 4,200 | 1,860 |
| 2025-03-10 | 1,880 | 1,900 | 1,854 | 1,888 | 4,200 | 1,888 |
| 2025-03-07 | 1,885 | 1,914 | 1,885 | 1,887 | 1,800 | 1,887 |
| 2025-03-06 | 1,879 | 1,914 | 1,850 | 1,885 | 9,200 | 1,885 |
| 2025-03-05 | 1,863 | 1,875 | 1,850 | 1,875 | 3,800 | 1,875 |
| 2025-03-04 | 1,883 | 1,883 | 1,801 | 1,863 | 8,800 | 1,863 |
| 2025-03-03 | 1,836 | 1,926 | 1,780 | 1,883 | 21,900 | 1,883 |
| 2025-02-28 | 1,799 | 1,848 | 1,780 | 1,800 | 10,000 | 1,800 |
| 2025-02-27 | 1,698 | 1,800 | 1,698 | 1,760 | 20,400 | 1,760 |
| 2025-02-26 | 1,697 | 1,697 | 1,690 | 1,690 | 2,800 | 1,690 |
| 2025-02-25 | 1,699 | 1,699 | 1,659 | 1,694 | 11,800 | 1,694 |
| 2025-02-21 | 1,615 | 1,616 | 1,603 | 1,614 | 3,400 | 1,614 |
| 2025-02-20 | 1,630 | 1,644 | 1,610 | 1,622 | 4,100 | 1,622 |
| 2025-02-19 | 1,613 | 1,650 | 1,613 | 1,649 | 3,100 | 1,649 |
| 2025-02-18 | 1,638 | 1,638 | 1,612 | 1,617 | 1,800 | 1,617 |
| 2025-02-17 | 1,605 | 1,645 | 1,605 | 1,624 | 2,400 | 1,624 |
| 2025-02-14 | 1,604 | 1,620 | 1,601 | 1,604 | 4,000 | 1,604 |
| 2025-02-13 | 1,642 | 1,642 | 1,584 | 1,624 | 10,800 | 1,624 |
| 2025-02-12 | 1,680 | 1,680 | 1,632 | 1,649 | 6,100 | 1,649 |
| 2025-02-10 | 1,658 | 1,697 | 1,657 | 1,682 | 7,100 | 1,682 |
| 2025-02-07 | 1,695 | 1,695 | 1,665 | 1,669 | 7,000 | 1,669 |
| 2025-02-06 | 1,677 | 1,690 | 1,677 | 1,683 | 3,800 | 1,683 |
| 2025-02-05 | 1,662 | 1,681 | 1,644 | 1,676 | 7,000 | 1,676 |
| 2025-02-04 | 1,659 | 1,681 | 1,640 | 1,661 | 5,500 | 1,661 |
| 2025-02-03 | 1,661 | 1,668 | 1,645 | 1,657 | 3,900 | 1,657 |
| 2025-01-31 | 1,662 | 1,662 | 1,646 | 1,661 | 1,500 | 1,661 |
| 2025-01-30 | 1,630 | 1,667 | 1,630 | 1,646 | 3,500 | 1,646 |
| 2025-01-29 | 1,609 | 1,632 | 1,609 | 1,632 | 2,000 | 1,632 |
| 2025-01-28 | 1,619 | 1,621 | 1,610 | 1,610 | 4,100 | 1,610 |
| 2025-01-27 | 1,648 | 1,650 | 1,615 | 1,631 | 3,500 | 1,631 |
| 2025-01-24 | 1,617 | 1,645 | 1,603 | 1,622 | 7,200 | 1,622 |
| 2025-01-23 | 1,700 | 1,704 | 1,577 | 1,620 | 12,500 | 1,620 |
| 2025-01-22 | 1,640 | 1,698 | 1,640 | 1,698 | 13,600 | 1,698 |
| 2025-01-21 | 1,612 | 1,619 | 1,600 | 1,619 | 3,800 | 1,619 |
| 2025-01-20 | 1,600 | 1,608 | 1,586 | 1,608 | 8,500 | 1,608 |
| 2025-01-17 | 1,581 | 1,598 | 1,581 | 1,598 | 2,300 | 1,598 |
| 2025-01-16 | 1,578 | 1,600 | 1,574 | 1,578 | 4,600 | 1,578 |
| 2025-01-15 | 1,581 | 1,581 | 1,561 | 1,571 | 1,900 | 1,571 |
| 2025-01-14 | 1,583 | 1,583 | 1,555 | 1,576 | 7,500 | 1,576 |
| 2025-01-10 | 1,576 | 1,579 | 1,570 | 1,570 | 4,300 | 1,570 |
| 2025-01-09 | 1,586 | 1,586 | 1,561 | 1,569 | 4,200 | 1,569 |
| 2025-01-08 | 1,586 | 1,586 | 1,566 | 1,585 | 4,300 | 1,585 |
| 2025-01-07 | 1,549 | 1,572 | 1,548 | 1,563 | 13,100 | 1,563 |
| 2025-01-06 | 1,547 | 1,550 | 1,511 | 1,528 | 15,100 | 1,528 |
分割・併合履歴 ： [2018-11-28]1株→3株