3537 昭栄薬品(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,391	1,391	1,340	1,350	20,900	1,350
2023-12-28	1,344	1,375	1,300	1,370	30,100	1,370
2023-12-27	1,301	1,324	1,292	1,324	18,300	1,324
2023-12-26	1,273	1,318	1,258	1,318	34,500	1,318
2023-12-25	1,256	1,274	1,250	1,258	20,400	1,258
2023-12-22	1,275	1,280	1,245	1,256	34,100	1,256
2023-12-21	1,250	1,274	1,228	1,261	45,700	1,261
2023-12-20	1,289	1,289	1,211	1,260	128,200	1,260
2023-12-19	1,206	1,343	1,194	1,288	543,300	1,288
2023-12-18	1,130	1,130	1,130	1,130	131,800	1,130
2023-12-15	977	980	976	980	5,500	980
2023-12-14	979	985	976	976	19,100	976
2023-12-13	977	978	976	978	900	978
2023-12-12	977	978	977	977	1,900	977
2023-12-11	975	977	975	977	3,800	977
2023-12-08	980	980	974	975	4,400	975
2023-12-07	979	980	977	980	3,700	980
2023-12-06	979	980	977	979	2,400	979
2023-12-05	980	985	976	977	9,200	977
2023-12-04	977	978	976	976	2,100	976
2023-12-01	980	980	977	977	3,000	977
2023-11-30	976	985	975	980	51,800	980
2023-11-29	978	986	978	979	16,800	979
2023-11-28	977	978	977	978	6,400	978
2023-11-27	976	978	974	977	3,900	977
2023-11-24	976	976	974	974	3,900	974
2023-11-22	972	976	971	976	72,800	976
2023-11-21	976	976	972	972	9,400	972
2023-11-20	975	978	973	973	18,400	973
2023-11-17	975	976	974	974	1,200	974
2023-11-16	973	976	973	975	3,800	975
2023-11-15	973	973	972	973	3,300	973
2023-11-14	973	975	973	973	5,800	973
2023-11-13	973	976	973	973	4,000	973
2023-11-10	973	973	971	972	2,600	972
2023-11-09	974	975	973	973	4,000	973
2023-11-08	976	978	973	973	4,300	973
2023-11-07	977	977	975	975	2,400	975
2023-11-06	978	979	976	976	8,000	976
2023-11-02	978	978	976	978	800	978
2023-11-01	976	978	974	978	43,400	978
2023-10-31	976	978	976	976	1,800	976
2023-10-30	979	979	976	976	1,300	976
2023-10-27	977	980	977	980	1,800	980
2023-10-26	978	979	978	978	600	978
2023-10-25	984	984	977	980	8,500	980
2023-10-24	979	980	977	977	9,300	977
2023-10-23	980	980	977	980	5,800	980
2023-10-20	980	984	980	984	2,000	984
2023-10-19	978	984	978	980	3,800	980
2023-10-18	984	985	981	982	600	982
2023-10-17	980	982	980	982	500	982
2023-10-16	984	984	980	980	1,900	980
2023-10-13	988	988	983	983	4,500	983
2023-10-12	982	986	982	986	8,600	986
2023-10-11	980	982	980	982	1,400	982
2023-10-10	980	982	980	980	11,700	980
2023-10-06	983	983	980	980	1,100	980
2023-10-05	975	981	975	980	3,000	980
2023-10-04	978	982	975	976	4,800	976
2023-10-03	985	989	982	982	3,100	982
2023-10-02	987	990	984	988	10,700	988
2023-09-29	988	988	983	987	16,600	987
2023-09-28	982	983	979	983	2,300	983
2023-09-27	983	984	980	984	5,300	984
2023-09-26	983	983	980	982	3,700	982
2023-09-25	982	983	980	983	6,000	983
2023-09-22	979	982	979	982	1,800	982
2023-09-21	979	980	977	979	3,500	979
2023-09-20	980	982	979	980	1,700	980
2023-09-19	982	983	980	983	5,100	983
2023-09-15	981	981	979	981	2,000	981
2023-09-14	979	981	978	981	2,800	981
2023-09-13	979	981	979	979	300	979
2023-09-12	981	981	979	981	1,300	981
2023-09-11	981	981	975	981	5,700	981
2023-09-08	979	980	977	977	2,500	977
2023-09-07	981	984	975	979	4,800	979
2023-09-06	982	982	981	982	2,200	982
2023-09-05	980	982	975	982	4,300	982
2023-09-04	980	980	977	980	2,400	980
2023-09-01	974	981	971	978	5,200	978
2023-08-31	972	976	972	976	1,500	976
2023-08-30	974	974	970	973	2,200	973
2023-08-29	972	974	969	974	3,900	974
2023-08-28	977	977	967	969	10,500	969
2023-08-25	977	978	972	972	3,000	972
2023-08-24	976	977	972	977	2,400	977
2023-08-23	972	973	969	973	2,000	973
2023-08-22	977	977	971	971	2,600	971
2023-08-21	976	977	970	977	3,300	977
2023-08-18	975	976	974	976	800	976
2023-08-17	971	976	969	976	2,400	976
2023-08-16	974	975	969	971	5,200	971
2023-08-15	979	979	973	973	3,500	973
2023-08-14	983	985	977	977	4,700	977
2023-08-10	982	983	981	981	3,600	981
2023-08-09	983	985	982	982	500	982
2023-08-08	987	990	982	982	2,000	982
2023-08-07	982	985	980	985	4,500	985
2023-08-04	982	992	980	983	4,200	983
2023-08-03	992	992	989	992	3,800	992
2023-08-02	992	993	992	992	1,000	992
2023-08-01	994	994	993	993	800	993
2023-07-31	993	994	993	994	1,100	994
2023-07-28	991	992	990	992	1,400	992
2023-07-27	992	992	992	992	500	992
2023-07-26	990	992	989	992	2,000	992
2023-07-25	992	992	989	989	15,900	989
2023-07-24	992	992	989	992	6,600	992
2023-07-21	984	997	982	992	23,300	992
2023-07-20	983	985	981	983	2,400	983
2023-07-19	983	985	981	981	4,900	981
2023-07-18	983	983	981	983	3,900	983
2023-07-14	981	983	981	982	5,200	982
2023-07-13	980	981	979	981	900	981
2023-07-12	980	981	979	980	2,700	980
2023-07-11	980	980	978	980	2,400	980
2023-07-10	980	980	978	980	1,900	980
2023-07-07	980	980	978	979	700	979
2023-07-06	981	981	978	980	300	980
2023-07-05	979	981	977	981	700	981
2023-07-04	981	981	979	979	3,200	979
2023-07-03	982	982	980	980	2,900	980
2023-06-30	978	982	977	981	4,100	981
2023-06-29	978	978	977	977	900	977
2023-06-28	975	979	975	979	2,600	979
2023-06-27	975	978	975	975	1,000	975
2023-06-26	976	978	975	975	600	975
2023-06-23	980	980	974	978	4,600	978
2023-06-22	979	979	976	976	2,400	976
2023-06-21	979	979	976	979	5,000	979
2023-06-20	979	979	977	977	1,000	977
2023-06-19	979	979	977	979	2,000	979
2023-06-16	975	979	975	977	1,100	977
2023-06-15	980	980	975	979	3,400	979
2023-06-14	980	980	978	979	1,000	979
2023-06-13	977	979	977	979	600	979
2023-06-12	979	980	977	980	3,000	980
2023-06-09	976	976	967	976	3,900	976
2023-06-08	971	976	971	976	600	976
2023-06-07	973	976	973	976	900	976
2023-06-06	971	973	968	973	900	973
2023-06-05	973	980	971	975	2,500	975
2023-06-02	975	975	972	972	1,200	972
2023-06-01	973	975	968	975	800	975
2023-05-31	971	971	968	968	3,400	968
2023-05-30	978	978	971	971	5,000	971
2023-05-29	978	978	972	972	1,800	972
2023-05-26	973	975	973	974	1,100	974
2023-05-25	976	977	973	973	2,800	973
2023-05-24	973	976	973	976	1,000	976
2023-05-23	975	975	972	975	1,700	975
2023-05-22	971	975	971	975	4,300	975
2023-05-19	973	974	971	971	1,500	971
2023-05-18	971	974	970	974	2,500	974
2023-05-17	972	972	971	971	1,200	971
2023-05-16	971	974	971	973	5,000	973
2023-05-15	979	980	972	976	3,600	976
2023-05-12	984	984	972	981	14,500	981
2023-05-11	989	992	984	991	4,300	991
2023-05-10	988	990	985	987	3,600	987
2023-05-09	988	991	987	988	8,300	988
2023-05-08	995	995	988	990	3,200	990
2023-05-02	990	991	987	990	4,200	990
2023-05-01	989	998	986	990	4,500	990
2023-04-28	984	988	984	985	1,000	985
2023-04-27	985	985	980	984	2,900	984
2023-04-26	985	985	981	985	3,000	985
2023-04-25	986	990	984	986	2,700	986
2023-04-24	980	985	980	984	4,100	984
2023-04-21	986	987	981	984	2,100	984
2023-04-20	983	987	978	987	4,400	987
2023-04-19	988	989	980	983	7,900	983
2023-04-18	992	993	986	988	2,900	988
2023-04-17	990	995	985	987	1,700	987
2023-04-14	988	995	987	988	1,800	988
2023-04-13	989	995	986	986	4,900	986
2023-04-12	992	992	983	986	1,100	986
2023-04-11	991	995	984	987	4,200	987
2023-04-10	988	1,000	986	996	4,200	996
2023-04-07	985	990	985	986	600	986
2023-04-06	987	989	983	989	2,300	989
2023-04-05	996	996	984	984	2,400	984
2023-04-04	989	991	989	990	600	990
2023-04-03	987	996	987	988	2,500	988
2023-03-31	995	997	990	990	4,100	990
2023-03-30	982	995	982	995	1,900	995
2023-03-29	995	1,003	995	999	2,200	999
2023-03-28	1,002	1,002	993	995	1,700	995
2023-03-27	1,002	1,003	997	997	2,000	997
2023-03-24	999	999	992	999	2,100	999
2023-03-23	991	1,000	991	1,000	1,400	1,000
2023-03-22	992	1,000	991	991	1,800	991
2023-03-20	1,001	1,001	990	990	3,700	990
2023-03-17	999	999	991	993	2,500	993
2023-03-16	986	995	986	990	1,400	990
2023-03-15	994	996	987	988	1,700	988
2023-03-14	993	994	981	994	3,100	994
2023-03-13	994	996	970	996	7,700	996
2023-03-10	1,005	1,006	998	998	4,400	998
2023-03-09	1,006	1,008	1,005	1,005	2,000	1,005
2023-03-08	1,003	1,010	1,003	1,006	3,800	1,006
2023-03-07	1,004	1,005	1,002	1,003	3,800	1,003
2023-03-06	1,010	1,010	1,004	1,004	4,200	1,004
2023-03-03	1,009	1,012	1,009	1,009	1,500	1,009
2023-03-02	1,004	1,014	1,004	1,014	12,300	1,014
2023-03-01	1,004	1,006	1,002	1,004	11,000	1,004
2023-02-28	1,005	1,005	1,002	1,004	5,400	1,004
2023-02-27	1,005	1,005	1,001	1,004	2,100	1,004
2023-02-24	999	1,003	999	1,001	9,100	1,001
2023-02-22	995	1,000	995	1,000	6,700	1,000
2023-02-21	995	1,000	995	1,000	3,000	1,000
2023-02-20	999	999	994	997	2,500	997
2023-02-17	996	996	992	994	5,600	994
2023-02-16	996	996	996	996	100	996
2023-02-15	996	998	993	998	1,800	998
2023-02-14	993	998	993	996	2,200	996
2023-02-13	998	998	992	996	1,900	996
2023-02-10	997	997	992	997	700	997
2023-02-09	996	998	991	998	2,100	998
2023-02-08	1,014	1,014	996	996	13,500	996
2023-02-07	1,006	1,023	999	1,021	9,100	1,021
2023-02-06	999	1,030	996	1,000	10,500	1,000
2023-02-03	993	995	993	994	800	994
2023-02-02	994	994	992	992	2,100	992
2023-02-01	992	994	991	994	1,000	994
2023-01-31	989	992	987	992	1,600	992
2023-01-30	985	986	983	985	79,300	985
2023-01-27	990	991	985	985	2,800	985
2023-01-26	988	988	985	986	1,000	986
2023-01-25	986	987	986	986	2,400	986
2023-01-24	985	988	980	988	6,400	988
2023-01-23	988	989	984	985	1,600	985
2023-01-20	982	986	982	986	900	986
2023-01-19	981	985	979	985	1,300	985
2023-01-18	981	981	979	981	600	981
2023-01-17	978	984	978	984	300	984
2023-01-16	980	987	976	987	2,300	987
2023-01-13	980	987	978	982	800	982
2023-01-12	992	992	980	980	200	980
2023-01-11	986	986	976	982	7,500	982
2023-01-10	993	993	980	981	2,800	981
2023-01-06	990	990	990	990	100	990
2023-01-05	987	994	982	994	800	994
2023-01-04	980	993	980	987	1,100	987

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