3537 昭栄薬品(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,000 | 1,005 | 1,000 | 1,005 | 500 | 1,005 |
| 2021-12-29 | 996 | 996 | 996 | 996 | 300 | 996 |
| 2021-12-28 | 1,007 | 1,007 | 993 | 1,002 | 2,200 | 1,002 |
| 2021-12-27 | 1,005 | 1,009 | 994 | 1,002 | 1,700 | 1,002 |
| 2021-12-24 | 1,016 | 1,016 | 1,006 | 1,012 | 1,500 | 1,012 |
| 2021-12-23 | 1,000 | 1,010 | 997 | 1,010 | 1,400 | 1,010 |
| 2021-12-22 | 983 | 1,001 | 983 | 1,001 | 1,800 | 1,001 |
| 2021-12-21 | 982 | 991 | 982 | 983 | 1,100 | 983 |
| 2021-12-20 | 991 | 991 | 982 | 982 | 4,300 | 982 |
| 2021-12-17 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2021-12-16 | 989 | 991 | 988 | 991 | 1,800 | 991 |
| 2021-12-15 | 987 | 987 | 977 | 985 | 800 | 985 |
| 2021-12-14 | 983 | 996 | 983 | 987 | 600 | 987 |
| 2021-12-13 | 988 | 988 | 981 | 983 | 4,400 | 983 |
| 2021-12-10 | 1,002 | 1,002 | 983 | 988 | 1,800 | 988 |
| 2021-12-09 | 1,006 | 1,006 | 998 | 1,002 | 600 | 1,002 |
| 2021-12-08 | 999 | 1,002 | 997 | 997 | 300 | 997 |
| 2021-12-07 | 1,008 | 1,008 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2021-12-06 | 977 | 993 | 977 | 993 | 1,000 | 993 |
| 2021-12-03 | 973 | 977 | 973 | 974 | 400 | 974 |
| 2021-12-02 | 971 | 973 | 962 | 973 | 5,300 | 973 |
| 2021-12-01 | 971 | 972 | 971 | 971 | 1,500 | 971 |
| 2021-11-30 | 991 | 991 | 976 | 976 | 400 | 976 |
| 2021-11-29 | 980 | 990 | 963 | 984 | 2,900 | 984 |
| 2021-11-26 | 1,002 | 1,002 | 993 | 993 | 600 | 993 |
| 2021-11-25 | 1,010 | 1,010 | 998 | 1,004 | 4,200 | 1,004 |
| 2021-11-24 | 1,005 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2021-11-22 | 1,007 | 1,007 | 1,001 | 1,005 | 2,300 | 1,005 |
| 2021-11-19 | 1,010 | 1,013 | 999 | 1,007 | 6,700 | 1,007 |
| 2021-11-18 | 1,015 | 1,015 | 1,000 | 1,010 | 2,700 | 1,010 |
| 2021-11-17 | 1,016 | 1,016 | 1,012 | 1,016 | 1,000 | 1,016 |
| 2021-11-16 | 1,020 | 1,025 | 1,017 | 1,017 | 1,600 | 1,017 |
| 2021-11-15 | 1,021 | 1,027 | 1,017 | 1,026 | 1,800 | 1,026 |
| 2021-11-12 | 1,020 | 1,030 | 1,016 | 1,024 | 2,800 | 1,024 |
| 2021-11-11 | 1,015 | 1,020 | 1,011 | 1,015 | 1,800 | 1,015 |
| 2021-11-10 | 1,023 | 1,023 | 1,016 | 1,020 | 3,000 | 1,020 |
| 2021-11-09 | 1,016 | 1,027 | 1,014 | 1,023 | 2,900 | 1,023 |
| 2021-11-08 | 1,025 | 1,039 | 1,020 | 1,024 | 3,600 | 1,024 |
| 2021-11-05 | 1,030 | 1,042 | 1,030 | 1,030 | 2,800 | 1,030 |
| 2021-11-04 | 1,029 | 1,040 | 1,026 | 1,030 | 9,800 | 1,030 |
| 2021-11-02 | 1,035 | 1,044 | 1,035 | 1,043 | 1,400 | 1,043 |
| 2021-11-01 | 1,064 | 1,064 | 1,034 | 1,045 | 2,100 | 1,045 |
| 2021-10-29 | 1,023 | 1,049 | 1,020 | 1,049 | 6,200 | 1,049 |
| 2021-10-28 | 1,028 | 1,031 | 1,020 | 1,028 | 3,500 | 1,028 |
| 2021-10-27 | 1,036 | 1,043 | 1,030 | 1,038 | 2,100 | 1,038 |
| 2021-10-26 | 1,050 | 1,050 | 1,036 | 1,041 | 2,000 | 1,041 |
| 2021-10-25 | 1,075 | 1,078 | 1,036 | 1,050 | 8,900 | 1,050 |
| 2021-10-22 | 1,039 | 1,060 | 1,039 | 1,053 | 9,800 | 1,053 |
| 2021-10-21 | 1,050 | 1,075 | 1,046 | 1,059 | 21,200 | 1,059 |
| 2021-10-20 | 1,182 | 1,254 | 1,034 | 1,044 | 140,000 | 1,044 |
| 2021-10-19 | 1,006 | 1,007 | 998 | 1,005 | 1,100 | 1,005 |
| 2021-10-18 | 990 | 1,002 | 990 | 1,002 | 600 | 1,002 |
| 2021-10-15 | 1,002 | 1,003 | 990 | 990 | 1,700 | 990 |
| 2021-10-14 | 993 | 1,003 | 993 | 1,003 | 4,200 | 1,003 |
| 2021-10-13 | 1,000 | 1,000 | 986 | 994 | 3,600 | 994 |
| 2021-10-12 | 995 | 1,006 | 995 | 1,006 | 700 | 1,006 |
| 2021-10-11 | 1,005 | 1,005 | 1,005 | 1,005 | 400 | 1,005 |
| 2021-10-08 | 1,014 | 1,014 | 1,003 | 1,003 | 300 | 1,003 |
| 2021-10-07 | 1,012 | 1,014 | 1,000 | 1,014 | 1,900 | 1,014 |
| 2021-10-06 | 1,005 | 1,019 | 1,001 | 1,001 | 1,100 | 1,001 |
| 2021-10-05 | 1,008 | 1,008 | 991 | 1,007 | 2,000 | 1,007 |
| 2021-10-04 | 1,009 | 1,009 | 992 | 1,009 | 6,000 | 1,009 |
| 2021-10-01 | 1,005 | 1,009 | 1,000 | 1,008 | 1,400 | 1,008 |
| 2021-09-30 | 1,011 | 1,024 | 998 | 1,002 | 6,200 | 1,002 |
| 2021-09-29 | 1,013 | 1,024 | 999 | 1,019 | 2,000 | 1,019 |
| 2021-09-28 | 1,024 | 1,038 | 1,021 | 1,024 | 3,300 | 1,024 |
| 2021-09-27 | 1,024 | 1,032 | 1,024 | 1,024 | 1,100 | 1,024 |
| 2021-09-24 | 1,029 | 1,039 | 1,022 | 1,024 | 3,800 | 1,024 |
| 2021-09-22 | 1,000 | 1,020 | 1,000 | 1,019 | 1,300 | 1,019 |
| 2021-09-21 | 1,020 | 1,020 | 1,010 | 1,018 | 6,100 | 1,018 |
| 2021-09-17 | 1,015 | 1,018 | 1,010 | 1,016 | 3,500 | 1,016 |
| 2021-09-16 | 1,001 | 1,024 | 1,000 | 1,015 | 10,200 | 1,015 |
| 2021-09-15 | 996 | 998 | 992 | 997 | 900 | 997 |
| 2021-09-14 | 1,000 | 1,003 | 994 | 1,000 | 2,200 | 1,000 |
| 2021-09-13 | 999 | 1,006 | 977 | 1,003 | 13,600 | 1,003 |
| 2021-09-10 | 996 | 1,006 | 996 | 1,005 | 800 | 1,005 |
| 2021-09-09 | 1,000 | 1,010 | 993 | 1,005 | 3,600 | 1,005 |
| 2021-09-08 | 1,017 | 1,018 | 995 | 999 | 15,200 | 999 |
| 2021-09-07 | 1,000 | 1,005 | 997 | 997 | 1,800 | 997 |
| 2021-09-06 | 999 | 1,004 | 999 | 1,000 | 2,100 | 1,000 |
| 2021-09-03 | 1,000 | 1,004 | 1,000 | 1,004 | 2,100 | 1,004 |
| 2021-09-02 | 1,002 | 1,003 | 998 | 998 | 3,800 | 998 |
| 2021-09-01 | - | - | - | 1,002 | - | 1,002 |
| 2021-08-31 | 1,005 | 1,005 | 997 | 1,002 | 1,400 | 1,002 |
| 2021-08-30 | 1,000 | 1,002 | 999 | 1,002 | 1,000 | 1,002 |
| 2021-08-27 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2021-08-26 | 995 | 1,005 | 995 | 1,005 | 2,400 | 1,005 |
| 2021-08-25 | 1,004 | 1,004 | 995 | 1,003 | 2,000 | 1,003 |
| 2021-08-24 | 990 | 1,000 | 990 | 997 | 1,900 | 997 |
| 2021-08-23 | 998 | 1,005 | 998 | 1,000 | 800 | 1,000 |
| 2021-08-20 | 1,000 | 1,004 | 996 | 1,001 | 4,300 | 1,001 |
| 2021-08-19 | 1,001 | 1,010 | 1,000 | 1,007 | 1,400 | 1,007 |
| 2021-08-18 | 999 | 1,008 | 999 | 1,008 | 600 | 1,008 |
| 2021-08-17 | 1,000 | 1,008 | 999 | 1,008 | 500 | 1,008 |
| 2021-08-16 | 1,000 | 1,006 | 992 | 1,006 | 1,100 | 1,006 |
| 2021-08-13 | 1,000 | 1,001 | 999 | 1,001 | 6,000 | 1,001 |
| 2021-08-12 | 995 | 1,000 | 990 | 990 | 3,800 | 990 |
| 2021-08-11 | - | - | - | 993 | - | 993 |
| 2021-08-10 | 985 | 1,000 | 985 | 993 | 6,200 | 993 |
| 2021-08-06 | 1,000 | 1,004 | 999 | 1,000 | 500 | 1,000 |
| 2021-08-05 | 995 | 1,003 | 995 | 1,000 | 3,100 | 1,000 |
| 2021-08-04 | 998 | 1,000 | 998 | 1,000 | 1,400 | 1,000 |
| 2021-08-03 | 1,001 | 1,001 | 993 | 994 | 3,300 | 994 |
| 2021-08-02 | 990 | 1,000 | 990 | 993 | 1,900 | 993 |
| 2021-07-30 | 999 | 1,004 | 987 | 996 | 1,200 | 996 |
| 2021-07-29 | 989 | 999 | 987 | 990 | 1,200 | 990 |
| 2021-07-28 | 989 | 1,036 | 976 | 993 | 6,200 | 993 |
| 2021-07-27 | 979 | 1,035 | 978 | 984 | 16,400 | 984 |
| 2021-07-26 | 987 | 993 | 977 | 983 | 10,700 | 983 |
| 2021-07-21 | 1,004 | 1,004 | 989 | 990 | 9,300 | 990 |
| 2021-07-20 | 972 | 990 | 972 | 989 | 4,500 | 989 |
| 2021-07-19 | 970 | 985 | 968 | 985 | 4,300 | 985 |
| 2021-07-16 | 986 | 992 | 980 | 980 | 5,900 | 980 |
| 2021-07-15 | 990 | 991 | 984 | 991 | 3,600 | 991 |
| 2021-07-14 | 979 | 991 | 979 | 988 | 2,400 | 988 |
| 2021-07-13 | 974 | 982 | 974 | 978 | 2,800 | 978 |
| 2021-07-12 | 969 | 974 | 960 | 974 | 6,300 | 974 |
| 2021-07-09 | 970 | 981 | 940 | 963 | 13,500 | 963 |
| 2021-07-08 | 985 | 985 | 978 | 978 | 2,400 | 978 |
| 2021-07-07 | 998 | 998 | 980 | 980 | 3,500 | 980 |
| 2021-07-06 | 1,000 | 1,001 | 996 | 998 | 2,500 | 998 |
| 2021-07-05 | 997 | 997 | 992 | 995 | 2,200 | 995 |
| 2021-07-02 | 992 | 997 | 992 | 997 | 900 | 997 |
| 2021-07-01 | 992 | 998 | 992 | 992 | 300 | 992 |
| 2021-06-30 | 1,014 | 1,014 | 991 | 994 | 2,000 | 994 |
| 2021-06-29 | 1,019 | 1,019 | 1,006 | 1,006 | 1,800 | 1,006 |
| 2021-06-28 | 1,011 | 1,011 | 1,005 | 1,006 | 900 | 1,006 |
| 2021-06-25 | 1,005 | 1,007 | 1,000 | 1,007 | 1,700 | 1,007 |
| 2021-06-24 | 1,005 | 1,005 | 991 | 1,004 | 1,200 | 1,004 |
| 2021-06-23 | 986 | 1,003 | 986 | 1,003 | 4,500 | 1,003 |
| 2021-06-22 | 989 | 999 | 981 | 989 | 7,400 | 989 |
| 2021-06-21 | 990 | 990 | 970 | 988 | 9,500 | 988 |
| 2021-06-18 | 997 | 1,000 | 990 | 990 | 2,100 | 990 |
| 2021-06-17 | 999 | 1,000 | 998 | 1,000 | 700 | 1,000 |
| 2021-06-16 | 1,005 | 1,005 | 998 | 1,002 | 2,500 | 1,002 |
| 2021-06-15 | 1,005 | 1,005 | 1,002 | 1,005 | 800 | 1,005 |
| 2021-06-14 | 1,001 | 1,005 | 1,000 | 1,003 | 2,500 | 1,003 |
| 2021-06-11 | 1,003 | 1,007 | 1,001 | 1,001 | 800 | 1,001 |
| 2021-06-10 | 1,009 | 1,009 | 1,001 | 1,006 | 2,400 | 1,006 |
| 2021-06-09 | 1,008 | 1,008 | 1,001 | 1,008 | 2,400 | 1,008 |
| 2021-06-08 | 998 | 1,003 | 998 | 1,000 | 1,000 | 1,000 |
| 2021-06-07 | 1,000 | 1,001 | 996 | 1,001 | 1,500 | 1,001 |
| 2021-06-04 | 995 | 998 | 993 | 993 | 1,800 | 993 |
| 2021-06-03 | 992 | 1,000 | 991 | 1,000 | 3,000 | 1,000 |
| 2021-06-02 | 996 | 998 | 994 | 994 | 3,700 | 994 |
| 2021-06-01 | 999 | 999 | 992 | 992 | 36,800 | 992 |
| 2021-05-31 | 996 | 1,003 | 996 | 999 | 1,600 | 999 |
| 2021-05-28 | 990 | 1,004 | 988 | 996 | 3,200 | 996 |
| 2021-05-27 | 1,003 | 1,003 | 987 | 987 | 1,300 | 987 |
| 2021-05-26 | 1,004 | 1,004 | 990 | 991 | 900 | 991 |
| 2021-05-25 | 999 | 1,000 | 999 | 1,000 | 41,700 | 1,000 |
| 2021-05-24 | 982 | 995 | 982 | 994 | 2,400 | 994 |
| 2021-05-21 | 978 | 985 | 978 | 982 | 900 | 982 |
| 2021-05-20 | 982 | 991 | 963 | 977 | 14,400 | 977 |
| 2021-05-19 | 996 | 1,005 | 996 | 997 | 800 | 997 |
| 2021-05-18 | 989 | 1,006 | 989 | 997 | 3,300 | 997 |
| 2021-05-17 | 1,014 | 1,014 | 989 | 989 | 2,100 | 989 |
| 2021-05-14 | 996 | 1,008 | 987 | 999 | 5,400 | 999 |
| 2021-05-13 | 992 | 1,017 | 990 | 1,002 | 7,500 | 1,002 |
| 2021-05-12 | 1,021 | 1,030 | 1,000 | 1,005 | 4,600 | 1,005 |
| 2021-05-11 | 1,036 | 1,037 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2021-05-10 | 1,074 | 1,074 | 1,031 | 1,036 | 5,000 | 1,036 |
| 2021-05-07 | 1,088 | 1,088 | 1,066 | 1,066 | 5,400 | 1,066 |
| 2021-05-06 | 1,067 | 1,088 | 1,065 | 1,088 | 5,900 | 1,088 |
| 2021-04-30 | 1,083 | 1,083 | 1,064 | 1,065 | 5,500 | 1,065 |
| 2021-04-28 | 1,063 | 1,078 | 1,061 | 1,077 | 2,800 | 1,077 |
| 2021-04-27 | 1,073 | 1,093 | 1,073 | 1,074 | 9,600 | 1,074 |
| 2021-04-26 | 1,088 | 1,088 | 1,048 | 1,066 | 7,100 | 1,066 |
| 2021-04-23 | 1,037 | 1,199 | 1,024 | 1,037 | 36,500 | 1,037 |
| 2021-04-22 | 1,002 | 1,019 | 1,002 | 1,018 | 1,600 | 1,018 |
| 2021-04-21 | 1,024 | 1,024 | 986 | 1,000 | 6,400 | 1,000 |
| 2021-04-20 | 1,013 | 1,080 | 1,013 | 1,022 | 6,900 | 1,022 |
| 2021-04-19 | 1,009 | 1,017 | 1,005 | 1,013 | 3,200 | 1,013 |
| 2021-04-16 | 1,005 | 1,010 | 1,002 | 1,002 | 1,900 | 1,002 |
| 2021-04-15 | 1,000 | 1,002 | 1,000 | 1,002 | 1,600 | 1,002 |
| 2021-04-14 | 991 | 1,015 | 991 | 1,009 | 10,900 | 1,009 |
| 2021-04-13 | 990 | 995 | 990 | 991 | 1,300 | 991 |
| 2021-04-12 | 991 | 994 | 986 | 986 | 2,100 | 986 |
| 2021-04-09 | 986 | 991 | 986 | 988 | 2,700 | 988 |
| 2021-04-08 | 988 | 1,000 | 982 | 986 | 5,200 | 986 |
| 2021-04-07 | 976 | 987 | 976 | 987 | 2,300 | 987 |
| 2021-04-06 | 982 | 983 | 976 | 976 | 4,500 | 976 |
| 2021-04-05 | 980 | 984 | 971 | 984 | 10,300 | 984 |
| 2021-04-02 | 978 | 979 | 974 | 979 | 900 | 979 |
| 2021-04-01 | 981 | 981 | 974 | 974 | 1,200 | 974 |
| 2021-03-31 | 975 | 981 | 974 | 975 | 2,100 | 975 |
| 2021-03-30 | 973 | 979 | 970 | 973 | 1,200 | 973 |
| 2021-03-29 | 982 | 982 | 975 | 975 | 3,600 | 975 |
| 2021-03-26 | 991 | 991 | 965 | 982 | 7,100 | 982 |
| 2021-03-25 | 978 | 987 | 978 | 978 | 4,900 | 978 |
| 2021-03-24 | 981 | 984 | 970 | 981 | 5,200 | 981 |
| 2021-03-23 | 990 | 992 | 974 | 981 | 3,900 | 981 |
| 2021-03-22 | 975 | 995 | 965 | 980 | 11,200 | 980 |
| 2021-03-19 | 967 | 967 | 956 | 965 | 8,100 | 965 |
| 2021-03-18 | 965 | 969 | 961 | 962 | 7,400 | 962 |
| 2021-03-17 | 959 | 965 | 959 | 965 | 1,600 | 965 |
| 2021-03-16 | 959 | 963 | 958 | 959 | 4,700 | 959 |
| 2021-03-15 | 956 | 957 | 951 | 956 | 14,000 | 956 |
| 2021-03-12 | 952 | 956 | 951 | 956 | 1,200 | 956 |
| 2021-03-11 | 949 | 955 | 948 | 952 | 7,200 | 952 |
| 2021-03-10 | 958 | 958 | 950 | 951 | 2,900 | 951 |
| 2021-03-09 | 959 | 959 | 950 | 955 | 4,000 | 955 |
| 2021-03-08 | 965 | 965 | 950 | 952 | 4,100 | 952 |
| 2021-03-05 | 958 | 961 | 940 | 955 | 17,500 | 955 |
| 2021-03-04 | 959 | 968 | 957 | 961 | 3,200 | 961 |
| 2021-03-03 | 964 | 969 | 958 | 959 | 4,000 | 959 |
| 2021-03-02 | 963 | 969 | 956 | 959 | 8,600 | 959 |
| 2021-03-01 | 966 | 973 | 963 | 963 | 2,900 | 963 |
| 2021-02-26 | 972 | 972 | 957 | 957 | 11,000 | 957 |
| 2021-02-25 | 985 | 985 | 965 | 969 | 8,400 | 969 |
| 2021-02-24 | 973 | 973 | 965 | 970 | 7,100 | 970 |
| 2021-02-22 | 970 | 973 | 964 | 965 | 7,000 | 965 |
| 2021-02-19 | 970 | 970 | 963 | 963 | 4,400 | 963 |
| 2021-02-18 | 975 | 976 | 966 | 974 | 5,700 | 974 |
| 2021-02-17 | 969 | 972 | 967 | 971 | 3,700 | 971 |
| 2021-02-16 | 973 | 975 | 965 | 967 | 6,700 | 967 |
| 2021-02-15 | 970 | 978 | 965 | 972 | 6,200 | 972 |
| 2021-02-12 | 969 | 983 | 969 | 970 | 3,500 | 970 |
| 2021-02-10 | 977 | 979 | 965 | 969 | 12,100 | 969 |
| 2021-02-09 | 973 | 973 | 970 | 973 | 4,000 | 973 |
| 2021-02-08 | 974 | 974 | 961 | 969 | 6,100 | 969 |
| 2021-02-05 | 969 | 974 | 961 | 968 | 13,900 | 968 |
| 2021-02-04 | 964 | 969 | 957 | 965 | 6,500 | 965 |
| 2021-02-03 | 970 | 970 | 959 | 964 | 9,500 | 964 |
| 2021-02-02 | 970 | 970 | 958 | 962 | 11,500 | 962 |
| 2021-02-01 | 972 | 972 | 957 | 962 | 9,100 | 962 |
| 2021-01-29 | 960 | 960 | 941 | 953 | 10,100 | 953 |
| 2021-01-28 | 958 | 958 | 947 | 954 | 9,800 | 954 |
| 2021-01-27 | 959 | 959 | 950 | 950 | 9,100 | 950 |
| 2021-01-26 | 960 | 960 | 953 | 956 | 6,900 | 956 |
| 2021-01-25 | 960 | 960 | 946 | 960 | 11,200 | 960 |
| 2021-01-22 | 943 | 946 | 942 | 945 | 10,500 | 945 |
| 2021-01-21 | 936 | 941 | 933 | 935 | 6,000 | 935 |
| 2021-01-20 | 928 | 934 | 927 | 933 | 9,000 | 933 |
| 2021-01-19 | 922 | 925 | 920 | 925 | 6,400 | 925 |
| 2021-01-18 | 920 | 923 | 915 | 921 | 6,600 | 921 |
| 2021-01-15 | 929 | 930 | 906 | 909 | 5,500 | 909 |
| 2021-01-14 | 925 | 935 | 920 | 920 | 5,500 | 920 |
| 2021-01-13 | 934 | 942 | 934 | 934 | 1,900 | 934 |
| 2021-01-12 | 944 | 948 | 929 | 934 | 14,400 | 934 |
| 2021-01-08 | 911 | 929 | 911 | 929 | 14,400 | 929 |
| 2021-01-07 | 915 | 920 | 908 | 913 | 2,300 | 913 |
| 2021-01-06 | 909 | 911 | 905 | 911 | 3,900 | 911 |
| 2021-01-05 | 909 | 909 | 904 | 905 | 1,100 | 905 |
| 2021-01-04 | 906 | 906 | 901 | 902 | 3,000 | 902 |
分割・併合履歴 ： [2018-11-28]1株→3株