3537 昭栄薬品(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
2016-12-30	1,995	1,997	1,963	1,992	2,900	664
2016-12-29	1,975	1,997	1,966	1,997	800	665.67
2016-12-28	1,980	1,988	1,965	1,976	1,900	658.67
2016-12-27	1,982	1,988	1,963	1,972	3,200	657.33
2016-12-26	1,986	1,990	1,970	1,990	3,500	663.33
2016-12-22	1,998	2,020	1,985	1,985	3,800	661.67
2016-12-21	1,941	1,990	1,941	1,980	4,600	660
2016-12-20	1,960	1,969	1,930	1,933	3,200	644.33
2016-12-19	1,951	1,990	1,951	1,960	1,200	653.33
2016-12-16	1,970	1,997	1,950	1,950	3,800	650
2016-12-15	1,995	1,995	1,970	1,970	600	656.67
2016-12-14	1,994	2,030	1,929	1,955	8,300	651.67
2016-12-13	2,054	2,060	1,991	1,998	8,000	666
2016-12-12	1,992	2,075	1,980	2,049	16,600	683
2016-12-09	1,929	1,977	1,924	1,952	13,800	650.67
2016-12-08	1,914	1,936	1,880	1,899	8,800	633
2016-12-07	1,755	1,939	1,750	1,887	21,800	629
2016-12-06	1,751	1,762	1,751	1,755	1,000	585
2016-12-05	1,768	1,769	1,751	1,751	1,500	583.67
2016-12-02	1,759	1,759	1,742	1,749	8,600	583
2016-12-01	1,761	1,770	1,755	1,756	3,000	585.33
2016-11-30	1,767	1,770	1,750	1,751	2,000	583.67
2016-11-29	1,788	1,788	1,760	1,765	1,500	588.33
2016-11-28	1,762	1,788	1,757	1,779	3,000	593
2016-11-25	1,787	1,787	1,759	1,759	2,800	586.33
2016-11-24	1,757	1,769	1,752	1,763	3,100	587.67
2016-11-22	1,770	1,788	1,750	1,750	2,200	583.33
2016-11-21	1,755	1,755	1,742	1,742	500	580.67
2016-11-18	1,745	1,745	1,736	1,740	1,100	580
2016-11-17	1,735	1,800	1,735	1,743	4,000	581
2016-11-16	1,740	1,740	1,713	1,730	3,400	576.67
2016-11-15	1,724	1,745	1,724	1,727	500	575.67
2016-11-14	1,740	1,770	1,689	1,755	7,000	585
2016-11-11	1,744	1,744	1,724	1,724	1,600	574.67
2016-11-10	1,727	1,765	1,715	1,753	4,100	584.33
2016-11-09	1,755	1,777	1,685	1,685	11,400	561.67
2016-11-08	1,756	1,770	1,750	1,750	900	583.33
2016-11-07	1,740	1,790	1,736	1,790	17,200	596.67
2016-11-04	1,749	1,770	1,718	1,736	14,400	578.67
2016-11-02	1,850	1,850	1,800	1,800	2,300	600
2016-11-01	1,845	1,861	1,845	1,861	600	620.33
2016-10-31	1,845	1,855	1,845	1,846	9,800	615.33
2016-10-28	1,872	1,872	1,846	1,846	300	615.33
2016-10-27	1,861	1,877	1,850	1,877	1,700	625.67
2016-10-26	1,856	1,876	1,836	1,861	4,900	620.33
2016-10-25	1,910	1,919	1,860	1,896	5,100	632
2016-10-24	1,878	1,878	1,832	1,870	2,600	623.33
2016-10-21	1,760	1,887	1,750	1,810	13,800	603.33
2016-10-20	1,751	1,751	1,748	1,750	2,300	583.33
2016-10-19	1,750	1,751	1,745	1,748	1,300	582.67
2016-10-17	1,779	1,779	1,751	1,755	1,300	585
2016-10-13	1,776	1,777	1,765	1,770	1,000	590
2016-10-12	1,780	1,780	1,776	1,776	400	592
2016-10-11	1,740	1,760	1,740	1,760	2,000	586.67
2016-10-07	1,732	1,738	1,729	1,729	500	576.33
2016-10-06	1,729	1,767	1,729	1,731	3,500	577
2016-10-05	1,736	1,739	1,715	1,725	2,600	575
2016-10-04	1,718	1,718	1,696	1,698	1,700	566
2016-10-03	1,699	1,725	1,689	1,702	2,100	567.33
2016-09-30	1,698	1,699	1,681	1,685	5,000	561.67
2016-09-29	1,695	1,714	1,695	1,703	7,400	567.67
2016-09-28	1,723	1,733	1,710	1,710	3,000	570
2016-09-27	1,735	1,735	1,711	1,723	2,500	574.33
2016-09-26	1,749	1,750	1,720	1,746	2,600	582
2016-09-23	1,717	1,718	1,700	1,712	4,700	570.67
2016-09-21	1,725	1,727	1,697	1,717	10,700	572.33
2016-09-20	1,741	1,753	1,737	1,741	4,200	580.33
2016-09-16	1,792	1,792	1,751	1,752	1,800	584
2016-09-15	1,816	1,816	1,752	1,792	2,900	597.33
2016-09-14	1,823	1,823	1,816	1,816	1,200	605.33
2016-09-13	1,848	1,848	1,820	1,826	1,100	608.67
2016-09-12	1,830	1,848	1,820	1,848	1,800	616
2016-09-09	1,850	1,854	1,846	1,854	1,400	618
2016-09-08	1,825	1,847	1,825	1,847	300	615.67
2016-09-07	1,830	1,840	1,824	1,827	800	609
2016-09-06	1,826	1,848	1,820	1,844	1,100	614.67
2016-09-05	1,825	1,830	1,825	1,829	2,700	609.67
2016-09-02	1,848	1,848	1,823	1,823	2,200	607.67
2016-09-01	1,827	1,848	1,827	1,848	1,100	616
2016-08-31	1,845	1,845	1,843	1,843	700	614.33
2016-08-30	1,840	1,840	1,822	1,826	700	608.67
2016-08-29	1,852	1,852	1,840	1,840	1,000	613.33
2016-08-26	1,852	1,852	1,851	1,851	1,700	617
2016-08-25	1,888	1,889	1,851	1,851	2,100	617
2016-08-24	1,823	1,850	1,823	1,848	1,200	616
2016-08-23	1,845	1,860	1,826	1,826	5,100	608.67
2016-08-22	1,859	1,859	1,825	1,832	2,200	610.67
2016-08-19	1,855	1,863	1,855	1,855	800	618.33
2016-08-18	1,850	1,868	1,850	1,868	700	622.67
2016-08-17	1,881	1,897	1,880	1,889	1,900	629.67
2016-08-16	1,870	1,886	1,870	1,871	600	623.67
2016-08-15	1,850	1,863	1,840	1,863	1,100	621
2016-08-12	1,885	1,885	1,852	1,858	2,100	619.33
2016-08-10	1,941	1,941	1,867	1,885	2,200	628.33
2016-08-09	1,950	1,951	1,888	1,901	13,200	633.67
2016-08-08	2,060	2,144	2,045	2,100	4,800	700
2016-08-05	2,010	2,050	1,981	2,050	2,900	683.33
2016-08-04	1,995	2,010	1,961	2,010	1,600	670
2016-08-03	2,000	2,000	1,995	1,995	500	665
2016-08-02	1,976	2,030	1,969	2,020	2,800	673.33
2016-08-01	1,950	1,955	1,936	1,936	1,100	645.33
2016-07-29	1,922	1,922	1,905	1,913	2,400	637.67
2016-07-28	1,950	1,955	1,918	1,921	1,900	640.33
2016-07-27	1,961	1,998	1,913	1,978	5,400	659.33
2016-07-26	2,085	2,168	1,960	1,977	19,300	659
2016-07-25	1,950	2,076	1,882	2,070	21,000	690
2016-07-22	1,840	1,840	1,800	1,802	4,000	600.67
2016-07-21	1,853	1,853	1,815	1,840	5,100	613.33
2016-07-20	1,862	1,862	1,810	1,851	2,300	617
2016-07-19	1,848	1,848	1,840	1,840	1,800	613.33
2016-07-15	1,808	1,849	1,808	1,848	1,200	616
2016-07-14	1,820	1,826	1,804	1,826	1,100	608.67
2016-07-13	1,855	1,858	1,800	1,828	2,400	609.33
2016-07-12	1,810	1,869	1,810	1,855	2,800	618.33
2016-07-11	1,822	1,834	1,800	1,800	3,400	600
2016-07-08	1,779	1,779	1,760	1,770	1,700	590
2016-07-07	1,789	1,817	1,781	1,786	3,000	595.33
2016-07-06	1,827	1,827	1,760	1,793	2,900	597.67
2016-07-05	1,862	1,879	1,841	1,867	2,700	622.33
2016-07-04	1,778	1,872	1,778	1,843	2,500	614.33
2016-07-01	1,760	1,793	1,750	1,774	3,300	591.33
2016-06-30	1,777	1,788	1,752	1,755	2,600	585
2016-06-29	1,725	1,747	1,710	1,747	4,300	582.33
2016-06-28	1,700	1,740	1,680	1,722	1,900	574
2016-06-27	1,686	1,750	1,660	1,720	4,600	573.33
2016-06-24	1,906	1,906	1,652	1,686	12,600	562
2016-06-23	1,877	1,878	1,860	1,866	3,200	622
2016-06-22	1,928	1,928	1,880	1,880	4,400	626.67
2016-06-21	1,900	1,913	1,883	1,895	3,500	631.67
2016-06-20	1,900	1,900	1,855	1,900	6,200	633.33
2016-06-17	1,880	1,896	1,845	1,890	9,300	630
2016-06-16	2,003	2,003	1,850	1,875	15,800	625
2016-06-15	2,013	2,051	1,970	2,028	10,700	676
2016-06-14	2,095	2,177	2,000	2,039	15,800	679.67
2016-06-13	2,227	2,228	2,080	2,095	16,300	698.33
2016-06-10	2,110	2,300	2,085	2,240	26,000	746.67
2016-06-09	2,076	2,089	2,065	2,068	4,900	689.33
2016-06-08	2,134	2,137	2,054	2,100	5,400	700
2016-06-07	2,055	2,101	2,000	2,089	18,500	696.33
2016-06-06	2,070	2,144	1,850	2,055	31,200	685
2016-06-03	2,157	2,157	2,109	2,117	2,900	705.67
2016-06-02	2,174	2,174	2,105	2,126	7,400	708.67
2016-06-01	2,205	2,205	2,151	2,174	8,800	724.67
2016-05-31	2,247	2,247	2,202	2,211	4,300	737
2016-05-30	2,179	2,248	2,173	2,211	7,000	737
2016-05-27	2,259	2,259	2,164	2,170	5,300	723.33
2016-05-26	2,281	2,281	2,150	2,180	15,000	726.67
2016-05-25	2,410	2,410	2,280	2,301	10,600	767
2016-05-24	2,459	2,459	2,300	2,320	11,000	773.33
2016-05-23	2,440	2,485	2,435	2,459	5,100	819.67
2016-05-20	2,495	2,499	2,433	2,440	6,600	813.33
2016-05-19	2,423	2,486	2,423	2,445	5,600	815
2016-05-18	2,511	2,581	2,401	2,450	16,200	816.67
2016-05-17	2,599	2,619	2,510	2,525	11,100	841.67
2016-05-16	2,740	2,740	2,555	2,659	13,100	886.33
2016-05-13	2,800	2,805	2,681	2,705	25,300	901.67
2016-05-12	2,820	2,995	2,773	2,950	19,300	983.33
2016-05-11	2,830	2,830	2,735	2,794	5,500	931.33
2016-05-10	2,737	2,860	2,736	2,800	4,700	933.33
2016-05-09	2,700	2,754	2,690	2,711	5,600	903.67
2016-05-06	2,760	2,760	2,661	2,750	3,100	916.67
2016-05-02	2,700	2,731	2,631	2,716	6,400	905.33
2016-04-28	2,880	2,900	2,750	2,765	11,100	921.67
2016-04-27	2,900	2,900	2,820	2,880	6,300	960
2016-04-26	2,990	2,992	2,881	2,900	10,900	966.67
2016-04-25	3,070	3,070	2,960	2,998	11,300	999.33
2016-04-22	2,951	3,010	2,911	3,000	22,200	1,000
2016-04-21	2,825	2,900	2,825	2,865	18,700	955
2016-04-20	2,880	2,900	2,750	2,815	23,900	938.33
2016-04-19	2,945	2,985	2,876	2,925	17,400	975
2016-04-18	2,922	2,988	2,815	2,872	31,100	957.33
2016-04-15	3,110	3,165	3,030	3,090	52,900	1,030
2016-04-14	2,960	3,240	2,910	3,200	100,500	1,066.67
2016-04-13	2,761	2,898	2,760	2,883	24,500	961
2016-04-12	2,644	2,920	2,608	2,720	43,300	906.67
2016-04-11	2,640	2,650	2,536	2,615	16,700	871.67
2016-04-08	2,534	2,632	2,435	2,632	24,000	877.33
2016-04-07	2,570	2,660	2,543	2,584	14,700	861.33
2016-04-06	2,635	2,696	2,513	2,559	36,500	853
2016-04-05	3,075	3,080	2,624	2,685	69,300	895
2016-04-04	3,120	3,225	3,040	3,120	34,200	1,040
2016-04-01	3,220	3,220	3,010	3,100	51,200	1,033.33
2016-03-31	3,115	3,445	3,085	3,205	199,500	1,068.33
2016-03-30	3,075	3,165	3,020	3,045	48,600	1,015
2016-03-29	2,990	3,180	2,935	3,130	86,700	1,043.33
2016-03-28	3,300	3,370	2,982	3,030	108,900	1,010
2016-03-25	3,200	3,630	3,100	3,255	378,100	1,085
2016-03-24	3,795	3,840	3,210	3,340	284,600	1,113.33
2016-03-23	3,960	4,040	3,640	3,790	428,300	1,263.33
2016-03-22	4,055	4,385	3,460	4,090	1,528,600	1,363.33
2016-03-18	3,705	3,705	3,495	3,705	308,400	1,235
2016-03-17	2,851	3,005	2,772	3,005	380,400	1,001.67
2016-03-16	2,001	2,501	1,910	2,501	1,494,600	833.67

分割・併合履歴： [2018-11-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31