3537 昭栄薬品(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,075	3,080	3,075	3,080	500	1,026.67
2017-12-28	3,055	3,095	3,035	3,095	900	1,031.67
2017-12-27	3,045	3,055	3,045	3,055	1,000	1,018.33
2017-12-26	3,055	3,055	3,000	3,045	900	1,015
2017-12-25	3,025	3,060	3,005	3,025	4,800	1,008.33
2017-12-22	3,030	3,060	3,020	3,035	1,300	1,011.67
2017-12-21	3,045	3,050	3,010	3,030	1,400	1,010
2017-12-20	3,025	3,035	2,972	2,975	2,600	991.67
2017-12-19	2,994	2,994	2,994	2,994	600	998
2017-12-18	2,994	2,994	2,950	2,953	1,500	984.33
2017-12-15	3,000	3,025	2,971	2,971	7,100	990.33
2017-12-14	2,974	2,974	2,926	2,945	700	981.67
2017-12-13	2,958	2,974	2,953	2,974	500	991.33
2017-12-12	2,980	2,980	2,954	2,956	800	985.33
2017-12-11	2,969	2,980	2,969	2,980	700	993.33
2017-12-08	2,979	2,979	2,919	2,919	800	973
2017-12-07	2,911	2,983	2,911	2,983	500	994.33
2017-12-06	2,995	2,995	2,910	2,910	2,700	970
2017-12-05	2,986	3,020	2,986	3,000	1,200	1,000
2017-12-04	2,989	3,035	2,981	3,010	2,200	1,003.33
2017-12-01	2,988	2,989	2,970	2,971	900	990.33
2017-11-30	2,965	2,978	2,930	2,978	1,200	992.67
2017-11-29	3,000	3,015	2,967	2,967	2,000	989
2017-11-28	3,000	3,090	2,967	2,972	9,000	990.67
2017-11-27	2,965	3,000	2,956	2,984	5,400	994.67
2017-11-24	2,935	2,949	2,935	2,937	1,800	979
2017-11-22	2,950	2,956	2,929	2,940	2,900	980
2017-11-21	2,920	2,948	2,920	2,940	3,000	980
2017-11-20	2,903	2,938	2,902	2,917	2,700	972.33
2017-11-17	2,927	2,927	2,881	2,897	1,500	965.67
2017-11-16	2,898	2,898	2,895	2,895	300	965
2017-11-15	2,878	2,881	2,830	2,850	1,400	950
2017-11-13	2,956	2,956	2,860	2,892	4,100	964
2017-11-10	2,827	2,827	2,793	2,806	1,100	935.33
2017-11-09	2,841	2,841	2,792	2,792	3,300	930.67
2017-11-08	2,848	2,848	2,788	2,791	800	930.33
2017-11-07	2,785	2,885	2,772	2,772	4,600	924
2017-11-06	2,749	2,777	2,749	2,763	3,800	921
2017-11-02	2,869	2,869	2,730	2,799	5,900	933
2017-11-01	2,886	2,938	2,863	2,869	1,000	956.33
2017-10-31	2,884	2,886	2,855	2,886	1,600	962
2017-10-30	2,915	2,915	2,775	2,849	7,300	949.67
2017-10-27	2,945	2,948	2,915	2,915	3,400	971.67
2017-10-26	2,987	2,987	2,932	2,955	1,100	985
2017-10-25	2,997	3,015	2,960	2,988	7,000	996
2017-10-24	2,874	2,997	2,874	2,997	8,500	999
2017-10-23	2,887	2,888	2,855	2,855	2,800	951.67
2017-10-20	2,796	2,837	2,764	2,837	2,000	945.67
2017-10-19	2,795	2,820	2,774	2,782	2,400	927.33
2017-10-18	2,774	2,795	2,774	2,795	4,700	931.67
2017-10-17	2,754	2,762	2,754	2,762	1,600	920.67
2017-10-16	2,711	2,740	2,711	2,740	700	913.33
2017-10-13	2,760	2,760	2,701	2,705	2,900	901.67
2017-10-12	2,740	2,760	2,721	2,740	2,800	913.33
2017-10-11	2,747	2,760	2,735	2,735	4,800	911.67
2017-10-10	2,672	2,720	2,672	2,708	2,400	902.67
2017-10-06	2,685	2,685	2,644	2,645	1,100	881.67
2017-10-05	2,680	2,685	2,675	2,685	1,000	895
2017-10-04	2,690	2,690	2,682	2,690	3,300	896.67
2017-10-03	2,687	2,687	2,634	2,669	6,300	889.67
2017-10-02	2,675	2,675	2,631	2,645	2,100	881.67
2017-09-29	2,675	2,675	2,635	2,668	2,200	889.33
2017-09-28	2,689	2,689	2,646	2,669	11,100	889.67
2017-09-27	2,690	2,690	2,671	2,685	900	895
2017-09-26	2,630	2,669	2,630	2,669	1,300	889.67
2017-09-25	2,655	2,676	2,635	2,635	5,400	878.33
2017-09-22	2,624	2,640	2,593	2,630	6,300	876.67
2017-09-21	2,619	2,624	2,590	2,620	13,300	873.33
2017-09-20	2,587	2,600	2,576	2,590	6,700	863.33
2017-09-19	2,521	2,570	2,521	2,570	5,100	856.67
2017-09-15	2,501	2,517	2,486	2,517	2,000	839
2017-09-14	2,510	2,548	2,500	2,520	7,100	840
2017-09-13	2,480	2,510	2,480	2,500	5,500	833.33
2017-09-12	2,466	2,480	2,466	2,478	1,800	826
2017-09-11	2,450	2,456	2,450	2,452	900	817.33
2017-09-08	2,448	2,451	2,425	2,450	2,500	816.67
2017-09-07	2,431	2,466	2,425	2,449	1,800	816.33
2017-09-06	2,428	2,457	2,405	2,430	3,700	810
2017-09-05	2,460	2,474	2,430	2,430	2,100	810
2017-09-04	2,494	2,494	2,447	2,461	3,000	820.33
2017-09-01	2,475	2,475	2,471	2,471	200	823.67
2017-08-31	2,469	2,496	2,469	2,490	2,600	830
2017-08-30	2,469	2,470	2,444	2,455	1,600	818.33
2017-08-29	2,440	2,450	2,440	2,443	1,700	814.33
2017-08-28	2,460	2,460	2,450	2,456	900	818.67
2017-08-25	2,435	2,460	2,431	2,460	1,200	820
2017-08-24	2,415	2,431	2,406	2,431	6,500	810.33
2017-08-23	2,439	2,439	2,416	2,421	600	807
2017-08-22	2,435	2,444	2,410	2,413	1,700	804.33
2017-08-21	2,405	2,445	2,405	2,435	3,700	811.67
2017-08-18	2,431	2,447	2,413	2,445	1,000	815
2017-08-17	2,436	2,450	2,436	2,450	2,000	816.67
2017-08-16	2,425	2,435	2,421	2,435	600	811.67
2017-08-15	2,410	2,410	2,408	2,410	1,700	803.33
2017-08-14	2,418	2,418	2,413	2,415	2,700	805
2017-08-10	2,450	2,450	2,415	2,439	2,100	813
2017-08-09	2,478	2,478	2,421	2,441	2,900	813.67
2017-08-08	2,438	2,479	2,438	2,464	1,600	821.33
2017-08-07	2,414	2,466	2,414	2,428	1,700	809.33
2017-08-04	2,412	2,415	2,405	2,414	1,900	804.67
2017-08-03	2,409	2,409	2,409	2,409	100	803
2017-08-02	2,451	2,457	2,406	2,457	2,500	819
2017-08-01	2,450	2,454	2,420	2,420	1,000	806.67
2017-07-31	2,470	2,470	2,461	2,461	1,800	820.33
2017-07-28	2,461	2,478	2,447	2,460	2,200	820
2017-07-27	2,420	2,447	2,417	2,447	700	815.67
2017-07-26	2,438	2,438	2,405	2,409	2,400	803
2017-07-25	2,509	2,509	2,405	2,414	6,000	804.67
2017-07-24	2,450	2,488	2,445	2,485	12,300	828.33
2017-07-21	2,404	2,447	2,401	2,426	2,600	808.67
2017-07-20	2,378	2,392	2,359	2,392	2,800	797.33
2017-07-19	2,350	2,375	2,348	2,357	2,900	785.67
2017-07-18	2,340	2,350	2,340	2,350	1,300	783.33
2017-07-14	2,369	2,369	2,350	2,350	500	783.33
2017-07-13	2,323	2,350	2,323	2,338	700	779.33
2017-07-12	2,362	2,362	2,336	2,336	1,100	778.67
2017-07-07	2,367	2,367	2,359	2,359	300	786.33
2017-07-06	2,391	2,391	2,326	2,326	2,000	775.33
2017-07-05	2,340	2,375	2,312	2,312	1,100	770.67
2017-07-04	2,330	2,340	2,330	2,331	1,000	777
2017-07-03	2,320	2,325	2,313	2,320	600	773.33
2017-06-30	2,315	2,315	2,315	2,315	800	771.67
2017-06-29	2,325	2,340	2,315	2,334	2,200	778
2017-06-28	2,388	2,388	2,312	2,330	5,600	776.67
2017-06-27	2,400	2,400	2,390	2,390	2,400	796.67
2017-06-26	2,410	2,410	2,401	2,410	1,000	803.33
2017-06-23	2,402	2,405	2,400	2,400	2,300	800
2017-06-22	2,420	2,420	2,411	2,411	2,600	803.67
2017-06-21	2,408	2,408	2,403	2,403	1,000	801
2017-06-20	2,407	2,415	2,402	2,406	2,300	802
2017-06-19	2,448	2,448	2,401	2,401	200	800.33
2017-06-16	2,396	2,409	2,396	2,400	600	800
2017-06-15	2,397	2,397	2,397	2,397	100	799
2017-06-14	2,400	2,447	2,400	2,401	2,400	800.33
2017-06-13	2,450	2,450	2,399	2,401	3,400	800.33
2017-06-12	2,470	2,470	2,453	2,453	1,800	817.67
2017-06-09	2,474	2,474	2,470	2,470	1,700	823.33
2017-06-08	2,470	2,470	2,456	2,468	2,000	822.67
2017-06-07	2,455	2,475	2,455	2,475	1,100	825
2017-06-06	2,519	2,525	2,466	2,466	1,500	822
2017-06-05	2,454	2,504	2,450	2,504	5,700	834.67
2017-06-02	2,450	2,464	2,446	2,446	3,300	815.33
2017-06-01	2,457	2,472	2,457	2,463	2,100	821
2017-05-31	2,534	2,537	2,451	2,454	16,100	818
2017-05-30	2,535	2,543	2,447	2,497	8,600	832.33
2017-05-29	2,344	2,450	2,344	2,450	18,800	816.67
2017-05-26	2,298	2,336	2,295	2,336	22,400	778.67
2017-05-25	2,289	2,289	2,245	2,250	900	750
2017-05-24	2,238	2,260	2,224	2,260	1,000	753.33
2017-05-23	2,247	2,279	2,220	2,221	3,400	740.33
2017-05-22	2,240	2,250	2,240	2,247	1,300	749
2017-05-19	2,184	2,280	2,184	2,235	1,800	745
2017-05-18	2,181	2,185	2,151	2,151	1,100	717
2017-05-17	2,200	2,200	2,185	2,191	2,100	730.33
2017-05-16	2,203	2,210	2,201	2,205	2,400	735
2017-05-15	2,218	2,218	2,203	2,203	1,600	734.33
2017-05-12	2,193	2,201	2,193	2,201	400	733.67
2017-05-11	2,248	2,248	2,188	2,192	3,600	730.67
2017-05-10	2,241	2,244	2,225	2,244	3,400	748
2017-05-09	2,239	2,239	2,220	2,230	1,800	743.33
2017-05-08	2,233	2,242	2,202	2,202	1,600	734
2017-05-02	2,142	2,145	2,133	2,133	2,700	711
2017-05-01	2,155	2,155	2,133	2,133	300	711
2017-04-28	2,155	2,156	2,155	2,156	300	718.67
2017-04-27	2,155	2,155	2,151	2,155	700	718.33
2017-04-26	2,109	2,150	2,109	2,150	800	716.67
2017-04-25	2,109	2,117	2,093	2,094	1,500	698
2017-04-24	2,105	2,130	2,092	2,092	2,200	697.33
2017-04-21	2,121	2,121	2,084	2,092	1,800	697.33
2017-04-20	2,100	2,109	2,090	2,109	10,900	703
2017-04-19	2,116	2,122	2,050	2,100	2,600	700
2017-04-18	2,122	2,122	2,101	2,116	1,400	705.33
2017-04-17	2,120	2,120	2,120	2,120	300	706.67
2017-04-14	2,120	2,123	2,117	2,117	1,700	705.67
2017-04-13	2,130	2,206	2,117	2,117	2,000	705.67
2017-04-12	2,205	2,205	2,030	2,130	5,500	710
2017-04-11	2,140	2,300	2,140	2,250	2,800	750
2017-04-10	2,139	2,150	2,100	2,150	1,100	716.67
2017-04-07	2,112	2,148	2,100	2,139	1,700	713
2017-04-06	2,190	2,190	2,103	2,105	5,000	701.67
2017-04-05	2,197	2,197	2,194	2,194	500	731.33
2017-04-04	2,270	2,270	2,195	2,195	3,100	731.67
2017-04-03	2,277	2,277	2,261	2,277	1,000	759
2017-03-31	2,260	2,295	2,260	2,295	300	765
2017-03-30	2,273	2,273	2,220	2,259	1,800	753
2017-03-29	2,302	2,302	2,260	2,279	1,900	759.67
2017-03-28	2,350	2,350	2,310	2,330	2,500	776.67
2017-03-27	2,310	2,340	2,310	2,340	3,300	780
2017-03-24	2,300	2,310	2,280	2,306	2,200	768.67
2017-03-23	2,275	2,275	2,262	2,262	1,500	754
2017-03-22	2,290	2,290	2,260	2,270	1,100	756.67
2017-03-21	2,251	2,290	2,251	2,290	500	763.33
2017-03-17	2,300	2,300	2,240	2,251	2,100	750.33
2017-03-16	2,300	2,317	2,266	2,307	9,000	769
2017-03-15	2,340	2,346	2,300	2,315	2,500	771.67
2017-03-14	2,340	2,348	2,301	2,330	5,200	776.67
2017-03-13	2,239	2,345	2,239	2,341	7,800	780.33
2017-03-10	2,212	2,228	2,201	2,228	3,200	742.67
2017-03-09	2,194	2,210	2,194	2,210	18,200	736.67
2017-03-08	2,180	2,194	2,180	2,193	2,900	731
2017-03-07	2,130	2,180	2,130	2,180	4,200	726.67
2017-03-06	2,120	2,130	2,120	2,126	1,800	708.67
2017-03-03	2,120	2,120	2,110	2,113	1,000	704.33
2017-03-02	2,125	2,125	2,103	2,110	2,700	703.33
2017-03-01	2,100	2,120	2,100	2,120	500	706.67
2017-02-28	2,101	2,115	2,101	2,110	600	703.33
2017-02-27	2,100	2,108	2,098	2,102	1,000	700.67
2017-02-24	2,099	2,102	2,099	2,101	1,300	700.33
2017-02-23	2,099	2,099	2,072	2,093	900	697.67
2017-02-21	2,100	2,108	2,030	2,099	5,200	699.67
2017-02-20	2,075	2,099	2,065	2,099	7,000	699.67
2017-02-17	2,069	2,080	2,069	2,074	1,900	691.33
2017-02-16	2,099	2,099	2,064	2,088	800	696
2017-02-15	2,100	2,105	2,006	2,070	7,200	690
2017-02-14	2,164	2,164	2,150	2,150	2,500	716.67
2017-02-13	2,150	2,150	2,140	2,140	6,800	713.33
2017-02-10	2,155	2,155	2,154	2,154	5,500	718
2017-02-09	2,155	2,155	2,143	2,146	1,300	715.33
2017-02-08	2,140	2,164	2,140	2,156	1,200	718.67
2017-02-07	2,154	2,154	2,140	2,140	1,000	713.33
2017-02-06	2,169	2,178	2,168	2,168	2,300	722.67
2017-02-03	2,150	2,168	2,150	2,167	1,600	722.33
2017-02-02	2,169	2,169	2,150	2,150	4,400	716.67
2017-02-01	2,180	2,180	2,145	2,150	1,500	716.67
2017-01-31	2,139	2,150	2,121	2,150	1,500	716.67
2017-01-30	2,167	2,170	2,139	2,149	4,500	716.33
2017-01-27	2,111	2,139	2,111	2,120	2,000	706.67
2017-01-26	2,108	2,108	2,090	2,090	4,700	696.67
2017-01-25	2,064	2,148	2,064	2,090	4,600	696.67
2017-01-24	2,080	2,080	2,030	2,064	3,900	688
2017-01-23	2,022	2,059	2,022	2,055	3,300	685
2017-01-20	2,002	2,002	2,001	2,001	500	667
2017-01-19	1,978	1,991	1,978	1,990	1,800	663.33
2017-01-18	1,980	1,985	1,978	1,978	1,200	659.33
2017-01-17	1,998	1,998	1,983	1,985	900	661.67
2017-01-16	2,029	2,029	1,998	1,999	1,100	666.33
2017-01-13	2,005	2,006	2,005	2,005	600	668.33
2017-01-12	2,001	2,010	2,000	2,005	600	668.33
2017-01-11	2,019	2,024	2,001	2,001	900	667
2017-01-10	2,007	2,022	2,004	2,008	3,100	669.33
2017-01-06	2,029	2,035	2,023	2,023	3,900	674.33
2017-01-05	2,016	2,025	2,016	2,023	1,500	674.33
2017-01-04	2,029	2,029	2,014	2,019	2,200	673

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