3537 昭栄薬品(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	908	909	906	906	900	906
2020-12-29	909	915	906	915	1,800	915
2020-12-28	907	914	905	905	2,000	905
2020-12-25	915	915	906	911	4,600	911
2020-12-24	908	910	905	910	3,400	910
2020-12-23	906	918	904	914	13,700	914
2020-12-22	906	912	906	911	1,600	911
2020-12-21	913	915	912	915	2,600	915
2020-12-18	913	915	913	915	2,400	915
2020-12-17	918	918	918	918	9,500	918
2020-12-16	919	920	914	919	1,300	919
2020-12-15	922	922	912	917	3,000	917
2020-12-14	925	925	920	921	3,600	921
2020-12-11	912	920	912	920	1,200	920
2020-12-10	920	927	904	912	12,900	912
2020-12-09	913	926	913	922	3,200	922
2020-12-08	923	923	917	921	1,000	921
2020-12-07	924	924	917	917	1,200	917
2020-12-04	922	925	918	918	6,000	918
2020-12-03	911	920	911	920	5,900	920
2020-12-02	910	916	910	913	800	913
2020-12-01	911	911	910	910	600	910
2020-11-30	922	922	912	913	700	913
2020-11-27	923	923	918	922	1,300	922
2020-11-26	915	918	914	917	1,900	917
2020-11-25	920	920	918	920	2,400	920
2020-11-24	905	914	905	913	3,800	913
2020-11-20	911	915	911	915	7,800	915
2020-11-19	912	917	910	913	1,500	913
2020-11-18	911	917	908	913	1,600	913
2020-11-17	923	923	906	911	3,100	911
2020-11-16	926	934	920	923	4,700	923
2020-11-13	928	931	928	928	600	928
2020-11-12	936	937	930	934	700	934
2020-11-11	930	935	920	928	2,100	928
2020-11-10	932	935	930	930	1,500	930
2020-11-09	920	932	919	932	3,800	932
2020-11-06	929	932	926	929	3,600	929
2020-11-05	943	943	930	935	2,700	935
2020-11-04	946	946	931	936	1,200	936
2020-11-02	931	938	925	938	1,200	938
2020-10-30	925	939	923	933	6,400	933
2020-10-29	929	933	928	930	600	930
2020-10-28	936	936	929	930	500	930
2020-10-27	936	937	929	929	2,300	929
2020-10-26	948	948	938	938	1,100	938
2020-10-23	947	947	936	939	3,100	939
2020-10-22	936	941	935	939	1,100	939
2020-10-21	934	945	930	936	1,500	936
2020-10-20	940	948	926	926	4,400	926
2020-10-19	930	948	930	948	14,200	948
2020-10-16	903	903	898	898	200	898
2020-10-15	900	900	895	895	3,300	895
2020-10-14	905	905	900	900	3,400	900
2020-10-13	904	905	902	905	4,500	905
2020-10-12	900	906	896	906	800	906
2020-10-09	905	907	904	907	500	907
2020-10-08	905	906	901	906	1,800	906
2020-10-07	905	910	900	905	800	905
2020-10-06	894	904	894	903	1,000	903
2020-10-05	899	909	899	909	800	909
2020-10-02	923	923	900	909	4,800	909
2020-09-30	914	916	910	915	700	915
2020-09-29	898	918	898	914	1,600	914
2020-09-28	900	912	900	912	2,900	912
2020-09-25	909	909	901	908	3,000	908
2020-09-24	901	910	894	910	1,900	910
2020-09-23	912	912	904	907	3,400	907
2020-09-18	912	912	912	912	1,000	912
2020-09-17	912	912	910	911	3,700	911
2020-09-16	916	920	912	912	2,500	912
2020-09-15	915	921	915	916	800	916
2020-09-14	917	917	910	915	7,300	915
2020-09-11	919	923	918	921	1,800	921
2020-09-10	911	911	911	911	200	911
2020-09-09	915	915	915	915	200	915
2020-09-08	920	920	919	919	200	919
2020-09-07	915	916	915	915	1,200	915
2020-09-04	915	915	911	915	600	915
2020-09-03	920	920	917	918	1,400	918
2020-09-02	919	920	919	920	300	920
2020-09-01	920	920	919	919	1,100	919
2020-08-31	921	921	913	920	2,500	920
2020-08-28	922	932	920	921	1,300	921
2020-08-27	922	922	922	922	100	922
2020-08-26	920	922	920	922	1,200	922
2020-08-25	923	928	920	925	1,900	925
2020-08-24	920	925	915	921	1,500	921
2020-08-21	933	933	930	931	400	931
2020-08-20	920	924	912	924	1,900	924
2020-08-19	930	930	922	923	2,200	923
2020-08-18	-	-	-	930	-	930
2020-08-17	932	933	930	930	1,500	930
2020-08-14	940	942	930	942	1,400	942
2020-08-13	932	940	931	940	1,200	940
2020-08-12	930	942	930	932	3,700	932
2020-08-11	942	946	926	946	2,700	946
2020-08-07	946	946	944	945	800	945
2020-08-06	962	963	950	950	1,600	950
2020-08-05	981	981	961	962	1,600	962
2020-08-04	959	973	952	970	1,500	970
2020-08-03	954	954	950	950	1,200	950
2020-07-31	962	962	948	953	28,600	953
2020-07-30	960	960	951	951	300	951
2020-07-29	952	964	951	961	2,300	961
2020-07-28	968	968	967	967	300	967
2020-07-27	968	968	953	968	44,200	968
2020-07-22	973	973	959	968	10,500	968
2020-07-21	953	973	953	973	3,800	973
2020-07-20	956	966	946	949	4,500	949
2020-07-17	955	962	947	955	25,400	955
2020-07-16	961	962	956	956	1,200	956
2020-07-15	960	965	957	959	2,000	959
2020-07-14	965	968	957	958	1,700	958
2020-07-13	979	979	968	975	2,300	975
2020-07-10	979	979	979	979	100	979
2020-07-09	981	981	981	981	400	981
2020-07-08	983	983	983	983	100	983
2020-07-07	984	999	984	999	1,400	999
2020-07-06	983	988	973	988	600	988
2020-07-03	-	-	-	988	-	988
2020-07-02	988	988	988	988	100	988
2020-07-01	975	975	974	975	1,600	975
2020-06-30	983	983	971	979	900	979
2020-06-29	973	973	970	972	400	972
2020-06-26	974	982	973	977	3,800	977
2020-06-25	987	996	981	982	2,400	982
2020-06-24	973	988	973	987	600	987
2020-06-23	978	980	969	972	1,200	972
2020-06-22	961	968	961	968	800	968
2020-06-19	975	976	964	976	2,300	976
2020-06-18	-	-	-	974	-	974
2020-06-17	974	974	970	974	600	974
2020-06-16	950	970	950	970	1,600	970
2020-06-15	975	975	939	939	6,500	939
2020-06-12	951	960	951	960	4,300	960
2020-06-11	998	998	972	972	2,300	972
2020-06-10	1,015	1,018	1,001	1,001	1,800	1,001
2020-06-09	998	1,005	998	1,005	2,100	1,005
2020-06-08	1,003	1,003	993	996	2,500	996
2020-06-05	997	1,005	997	1,001	400	1,001
2020-06-04	1,042	1,042	1,000	1,000	3,200	1,000
2020-06-03	1,017	1,019	997	997	3,300	997
2020-06-02	1,000	1,004	1,000	1,001	4,700	1,001
2020-06-01	1,004	1,004	991	1,000	3,500	1,000
2020-05-29	1,001	1,004	1,001	1,004	300	1,004
2020-05-28	1,010	1,017	1,007	1,017	1,300	1,017
2020-05-27	1,010	1,010	1,001	1,001	400	1,001
2020-05-26	987	1,000	987	1,000	3,000	1,000
2020-05-25	1,064	1,064	995	996	4,600	996
2020-05-22	984	989	980	989	500	989
2020-05-21	980	984	980	984	500	984
2020-05-20	984	984	984	984	600	984
2020-05-19	984	984	984	984	300	984
2020-05-18	998	998	976	984	3,500	984
2020-05-15	995	996	995	995	1,000	995
2020-05-14	995	1,007	995	996	1,800	996
2020-05-13	995	1,008	995	995	2,100	995
2020-05-12	1,012	1,012	988	994	3,900	994
2020-05-11	1,011	1,025	1,011	1,024	4,100	1,024
2020-05-08	1,060	1,060	1,008	1,008	3,700	1,008
2020-05-07	976	985	961	985	1,100	985
2020-05-01	976	979	969	979	1,000	979
2020-04-30	970	985	970	985	3,300	985
2020-04-28	960	968	952	968	500	968
2020-04-27	952	970	949	968	1,900	968
2020-04-24	975	975	949	949	1,500	949
2020-04-23	932	961	932	952	1,100	952
2020-04-22	931	947	930	946	2,100	946
2020-04-21	943	943	933	941	2,300	941
2020-04-20	975	975	930	943	4,800	943
2020-04-17	973	986	973	976	2,000	976
2020-04-16	965	1,105	965	988	15,300	988
2020-04-15	1,003	1,003	962	962	1,800	962
2020-04-14	1,000	1,018	991	991	6,300	991
2020-04-13	960	995	960	994	3,600	994
2020-04-10	935	1,010	935	951	15,800	951
2020-04-09	885	905	885	905	1,200	905
2020-04-08	878	897	878	885	6,200	885
2020-04-07	877	878	858	872	4,500	872
2020-04-06	812	851	812	832	5,000	832
2020-04-03	840	840	820	827	1,900	827
2020-04-02	-	-	-	839	-	839
2020-04-01	863	863	839	839	1,800	839
2020-03-31	861	863	851	863	2,600	863
2020-03-30	822	844	822	831	1,900	831
2020-03-27	861	874	840	855	4,200	855
2020-03-26	873	894	839	853	3,000	853
2020-03-25	883	888	849	858	7,000	858
2020-03-24	829	838	827	838	2,300	838
2020-03-23	810	811	809	811	1,300	811
2020-03-19	830	844	791	810	25,900	810
2020-03-18	827	857	827	842	2,000	842
2020-03-17	741	802	741	786	6,000	786
2020-03-16	798	810	782	801	31,400	801
2020-03-13	775	808	736	794	22,200	794
2020-03-12	885	885	865	865	1,900	865
2020-03-11	911	914	900	900	1,800	900
2020-03-10	853	900	840	896	8,800	896
2020-03-09	941	944	890	898	22,200	898
2020-03-06	991	995	962	966	3,200	966
2020-03-05	998	999	995	996	11,900	996
2020-03-04	990	994	977	983	1,100	983
2020-03-03	1,064	1,064	1,001	1,001	1,800	1,001
2020-03-02	970	1,017	970	1,004	5,800	1,004
2020-02-28	969	1,003	969	971	10,300	971
2020-02-27	1,050	1,050	1,002	1,029	4,200	1,029
2020-02-26	1,070	1,070	1,050	1,050	8,200	1,050
2020-02-25	1,084	1,084	1,056	1,070	2,800	1,070
2020-02-21	1,081	1,084	1,072	1,084	2,000	1,084
2020-02-20	1,086	1,086	1,080	1,081	2,500	1,081
2020-02-19	1,083	1,094	1,082	1,086	3,700	1,086
2020-02-18	1,100	1,100	1,081	1,081	3,400	1,081
2020-02-17	1,110	1,122	1,100	1,100	2,600	1,100
2020-02-14	1,103	1,103	1,084	1,100	3,400	1,100
2020-02-13	1,113	1,113	1,094	1,103	1,300	1,103
2020-02-12	1,106	1,118	1,100	1,113	7,400	1,113
2020-02-10	1,118	1,118	1,095	1,105	900	1,105
2020-02-07	1,120	1,124	1,107	1,119	2,700	1,119
2020-02-06	1,114	1,116	1,110	1,116	1,100	1,116
2020-02-05	1,100	1,114	1,100	1,112	2,100	1,112
2020-02-04	1,099	1,103	1,088	1,100	1,500	1,100
2020-02-03	1,120	1,126	1,085	1,099	3,700	1,099
2020-01-31	1,103	1,110	1,083	1,095	4,200	1,095
2020-01-30	1,118	1,118	1,081	1,103	14,300	1,103
2020-01-29	1,120	1,131	1,104	1,118	7,400	1,118
2020-01-28	1,133	1,133	1,101	1,120	15,800	1,120
2020-01-27	1,107	1,235	1,080	1,135	90,600	1,135
2020-01-24	1,129	1,418	1,111	1,117	331,800	1,117
2020-01-23	1,124	1,126	1,116	1,118	1,300	1,118
2020-01-22	1,124	1,125	1,119	1,124	2,400	1,124
2020-01-21	1,125	1,125	1,121	1,124	2,900	1,124
2020-01-20	1,122	1,125	1,122	1,123	3,000	1,123
2020-01-17	1,124	1,124	1,122	1,122	1,300	1,122
2020-01-16	1,127	1,127	1,121	1,122	1,000	1,122
2020-01-15	1,120	1,127	1,120	1,127	600	1,127
2020-01-14	1,135	1,135	1,120	1,120	5,700	1,120
2020-01-10	1,139	1,139	1,135	1,135	2,700	1,135
2020-01-09	1,135	1,139	1,130	1,139	1,200	1,139
2020-01-08	1,132	1,135	1,126	1,135	1,900	1,135
2020-01-07	1,133	1,135	1,131	1,131	1,400	1,131
2020-01-06	1,137	1,137	1,131	1,133	1,300	1,133

分割・併合履歴： [2018-11-28]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29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