4553 東和薬品(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 3,075 | 3,095 | 3,050 | 3,080 | 78,300 | 3,080 |
| 2024-10-02 | 3,030 | 3,095 | 3,025 | 3,030 | 58,000 | 3,030 |
| 2024-10-01 | 3,035 | 3,085 | 3,010 | 3,070 | 61,600 | 3,070 |
| 2024-09-30 | 3,000 | 3,040 | 2,980 | 3,010 | 67,000 | 3,010 |
| 2024-09-27 | 3,080 | 3,120 | 3,025 | 3,065 | 85,600 | 3,065 |
| 2024-09-26 | 3,090 | 3,145 | 3,055 | 3,125 | 140,300 | 3,125 |
| 2024-09-25 | 3,065 | 3,085 | 3,010 | 3,085 | 70,300 | 3,085 |
| 2024-09-24 | 3,030 | 3,075 | 3,030 | 3,050 | 108,200 | 3,050 |
| 2024-09-20 | 2,991 | 3,020 | 2,973 | 2,998 | 79,900 | 2,998 |
| 2024-09-19 | 2,975 | 3,020 | 2,975 | 2,991 | 68,600 | 2,991 |
| 2024-09-18 | 2,950 | 2,975 | 2,929 | 2,958 | 56,200 | 2,958 |
| 2024-09-17 | 2,966 | 3,000 | 2,902 | 2,927 | 67,400 | 2,927 |
| 2024-09-13 | 2,970 | 2,970 | 2,923 | 2,928 | 81,800 | 2,928 |
| 2024-09-12 | 2,922 | 2,994 | 2,920 | 2,981 | 81,400 | 2,981 |
| 2024-09-11 | 2,889 | 2,913 | 2,866 | 2,891 | 120,600 | 2,891 |
| 2024-09-10 | 2,929 | 2,949 | 2,909 | 2,920 | 83,300 | 2,920 |
| 2024-09-09 | 2,881 | 2,925 | 2,834 | 2,921 | 115,600 | 2,921 |
| 2024-09-06 | 2,978 | 3,000 | 2,935 | 2,950 | 64,800 | 2,950 |
| 2024-09-05 | 2,975 | 2,995 | 2,940 | 2,963 | 57,000 | 2,963 |
| 2024-09-04 | 2,901 | 2,976 | 2,901 | 2,925 | 63,400 | 2,925 |
| 2024-09-03 | 2,920 | 2,989 | 2,920 | 2,985 | 78,800 | 2,985 |
| 2024-09-02 | 2,940 | 2,940 | 2,876 | 2,904 | 50,800 | 2,904 |
| 2024-08-30 | 2,916 | 2,939 | 2,916 | 2,925 | 47,500 | 2,925 |
| 2024-08-29 | 2,890 | 2,928 | 2,887 | 2,918 | 49,300 | 2,918 |
| 2024-08-28 | 2,856 | 2,903 | 2,854 | 2,891 | 36,200 | 2,891 |
| 2024-08-27 | 2,843 | 2,884 | 2,843 | 2,873 | 56,600 | 2,873 |
| 2024-08-26 | 2,831 | 2,863 | 2,816 | 2,850 | 60,600 | 2,850 |
| 2024-08-23 | 2,839 | 2,854 | 2,812 | 2,849 | 89,500 | 2,849 |
| 2024-08-22 | 2,799 | 2,815 | 2,779 | 2,800 | 38,000 | 2,800 |
| 2024-08-21 | 2,765 | 2,818 | 2,765 | 2,811 | 51,600 | 2,811 |
| 2024-08-20 | 2,773 | 2,815 | 2,767 | 2,803 | 74,400 | 2,803 |
| 2024-08-19 | 2,810 | 2,817 | 2,765 | 2,780 | 57,100 | 2,780 |
| 2024-08-16 | 2,828 | 2,838 | 2,805 | 2,827 | 81,500 | 2,827 |
| 2024-08-15 | 2,810 | 2,822 | 2,740 | 2,778 | 103,300 | 2,778 |
| 2024-08-14 | 2,728 | 2,840 | 2,728 | 2,774 | 155,300 | 2,774 |
| 2024-08-13 | 2,670 | 2,740 | 2,637 | 2,728 | 210,900 | 2,728 |
| 2024-08-09 | 2,706 | 2,847 | 2,609 | 2,658 | 326,400 | 2,658 |
| 2024-08-08 | 2,530 | 2,594 | 2,519 | 2,537 | 170,400 | 2,537 |
| 2024-08-07 | 2,493 | 2,659 | 2,493 | 2,577 | 164,500 | 2,577 |
| 2024-08-06 | 2,596 | 2,701 | 2,565 | 2,590 | 124,800 | 2,590 |
| 2024-08-05 | 2,621 | 2,680 | 2,488 | 2,557 | 203,500 | 2,557 |
| 2024-08-02 | 2,780 | 2,844 | 2,721 | 2,771 | 152,600 | 2,771 |
| 2024-08-01 | 3,040 | 3,040 | 2,870 | 2,880 | 103,400 | 2,880 |
| 2024-07-31 | 2,992 | 3,070 | 2,991 | 3,065 | 78,900 | 3,065 |
| 2024-07-30 | 3,035 | 3,040 | 2,962 | 2,992 | 76,800 | 2,992 |
| 2024-07-29 | 2,995 | 3,065 | 2,981 | 3,030 | 64,400 | 3,030 |
| 2024-07-26 | 3,035 | 3,035 | 2,987 | 2,995 | 59,000 | 2,995 |
| 2024-07-25 | 3,030 | 3,045 | 2,988 | 3,030 | 107,600 | 3,030 |
| 2024-07-24 | 3,050 | 3,065 | 3,025 | 3,045 | 53,900 | 3,045 |
| 2024-07-23 | 3,045 | 3,070 | 3,035 | 3,055 | 30,400 | 3,055 |
| 2024-07-22 | 3,065 | 3,070 | 3,020 | 3,035 | 59,500 | 3,035 |
| 2024-07-19 | 3,060 | 3,065 | 3,000 | 3,055 | 70,800 | 3,055 |
| 2024-07-18 | 3,045 | 3,090 | 3,015 | 3,075 | 68,600 | 3,075 |
| 2024-07-17 | 3,060 | 3,090 | 3,045 | 3,060 | 79,500 | 3,060 |
| 2024-07-16 | 3,080 | 3,100 | 3,015 | 3,035 | 94,600 | 3,035 |
| 2024-07-12 | 3,080 | 3,100 | 3,020 | 3,055 | 126,000 | 3,055 |
| 2024-07-11 | 3,030 | 3,085 | 3,010 | 3,085 | 96,500 | 3,085 |
| 2024-07-10 | 2,992 | 3,050 | 2,972 | 2,998 | 88,300 | 2,998 |
| 2024-07-09 | 2,947 | 2,999 | 2,924 | 2,992 | 96,100 | 2,992 |
| 2024-07-08 | 2,958 | 2,979 | 2,925 | 2,944 | 75,600 | 2,944 |
| 2024-07-05 | 2,980 | 2,993 | 2,949 | 2,949 | 75,500 | 2,949 |
| 2024-07-04 | 3,025 | 3,045 | 2,979 | 2,984 | 70,800 | 2,984 |
| 2024-07-03 | 3,010 | 3,040 | 2,936 | 3,020 | 115,600 | 3,020 |
| 2024-07-02 | 3,070 | 3,130 | 2,978 | 2,991 | 231,500 | 2,991 |
| 2024-07-01 | 2,939 | 2,964 | 2,938 | 2,955 | 51,400 | 2,955 |
| 2024-06-28 | 2,904 | 2,939 | 2,904 | 2,939 | 55,600 | 2,939 |
| 2024-06-27 | 2,900 | 2,934 | 2,894 | 2,931 | 64,300 | 2,931 |
| 2024-06-26 | 2,919 | 2,947 | 2,893 | 2,903 | 133,000 | 2,903 |
| 2024-06-25 | 2,899 | 2,921 | 2,887 | 2,908 | 59,500 | 2,908 |
| 2024-06-24 | 2,891 | 2,918 | 2,865 | 2,880 | 85,300 | 2,880 |
| 2024-06-21 | 2,871 | 2,918 | 2,850 | 2,862 | 144,200 | 2,862 |
| 2024-06-20 | 2,901 | 2,911 | 2,852 | 2,870 | 119,800 | 2,870 |
| 2024-06-19 | 2,916 | 2,935 | 2,870 | 2,935 | 84,800 | 2,935 |
| 2024-06-18 | 3,040 | 3,055 | 2,923 | 2,935 | 124,600 | 2,935 |
| 2024-06-17 | 3,005 | 3,025 | 2,938 | 3,025 | 130,600 | 3,025 |
| 2024-06-14 | 2,989 | 3,030 | 2,955 | 3,010 | 150,500 | 3,010 |
| 2024-06-13 | 2,979 | 2,989 | 2,934 | 2,958 | 85,800 | 2,958 |
| 2024-06-12 | 2,954 | 2,980 | 2,921 | 2,979 | 116,700 | 2,979 |
| 2024-06-11 | 2,819 | 2,983 | 2,819 | 2,964 | 168,100 | 2,964 |
| 2024-06-10 | 2,804 | 2,842 | 2,797 | 2,819 | 65,500 | 2,819 |
| 2024-06-07 | 2,889 | 2,933 | 2,811 | 2,811 | 87,600 | 2,811 |
| 2024-06-06 | 2,883 | 2,917 | 2,880 | 2,889 | 41,500 | 2,889 |
| 2024-06-05 | 2,920 | 2,930 | 2,871 | 2,908 | 72,500 | 2,908 |
| 2024-06-04 | 2,945 | 2,959 | 2,915 | 2,953 | 60,700 | 2,953 |
| 2024-06-03 | 2,894 | 2,961 | 2,894 | 2,934 | 90,700 | 2,934 |
| 2024-05-31 | 2,824 | 2,890 | 2,815 | 2,890 | 92,700 | 2,890 |
| 2024-05-30 | 2,862 | 2,862 | 2,800 | 2,823 | 62,400 | 2,823 |
| 2024-05-29 | 2,863 | 2,882 | 2,832 | 2,862 | 72,100 | 2,862 |
| 2024-05-28 | 2,906 | 2,915 | 2,868 | 2,874 | 87,400 | 2,874 |
| 2024-05-27 | 2,814 | 2,856 | 2,798 | 2,856 | 78,800 | 2,856 |
| 2024-05-24 | 2,850 | 2,880 | 2,794 | 2,814 | 123,000 | 2,814 |
| 2024-05-23 | 2,718 | 2,828 | 2,718 | 2,817 | 164,000 | 2,817 |
| 2024-05-22 | 2,710 | 2,726 | 2,698 | 2,709 | 58,700 | 2,709 |
| 2024-05-21 | 2,730 | 2,756 | 2,698 | 2,720 | 107,800 | 2,720 |
| 2024-05-20 | 2,740 | 2,784 | 2,718 | 2,730 | 93,900 | 2,730 |
| 2024-05-17 | 2,620 | 2,763 | 2,604 | 2,740 | 196,300 | 2,740 |
| 2024-05-16 | 2,749 | 2,771 | 2,648 | 2,661 | 146,200 | 2,661 |
| 2024-05-15 | 2,700 | 2,757 | 2,687 | 2,738 | 445,700 | 2,738 |
| 2024-05-14 | 2,868 | 2,890 | 2,775 | 2,873 | 314,700 | 2,873 |
| 2024-05-13 | 2,789 | 2,820 | 2,764 | 2,777 | 182,000 | 2,777 |
| 2024-05-10 | 2,739 | 2,783 | 2,733 | 2,777 | 73,200 | 2,777 |
| 2024-05-09 | 2,747 | 2,754 | 2,714 | 2,733 | 75,500 | 2,733 |
| 2024-05-08 | 2,779 | 2,779 | 2,705 | 2,711 | 88,700 | 2,711 |
| 2024-05-07 | 2,792 | 2,823 | 2,775 | 2,787 | 93,300 | 2,787 |
| 2024-05-02 | 2,799 | 2,814 | 2,781 | 2,806 | 49,700 | 2,806 |
| 2024-05-01 | 2,800 | 2,820 | 2,778 | 2,800 | 80,500 | 2,800 |
| 2024-04-30 | 2,818 | 2,837 | 2,777 | 2,837 | 105,700 | 2,837 |
| 2024-04-26 | 2,778 | 2,778 | 2,730 | 2,773 | 94,800 | 2,773 |
| 2024-04-25 | 2,808 | 2,809 | 2,775 | 2,776 | 80,900 | 2,776 |
| 2024-04-24 | 2,807 | 2,825 | 2,780 | 2,805 | 93,000 | 2,805 |
| 2024-04-23 | 2,782 | 2,799 | 2,770 | 2,795 | 37,700 | 2,795 |
| 2024-04-22 | 2,769 | 2,813 | 2,769 | 2,792 | 65,800 | 2,792 |
| 2024-04-19 | 2,779 | 2,779 | 2,720 | 2,750 | 78,600 | 2,750 |
| 2024-04-18 | 2,751 | 2,795 | 2,751 | 2,779 | 49,900 | 2,779 |
| 2024-04-17 | 2,758 | 2,799 | 2,730 | 2,751 | 83,000 | 2,751 |
| 2024-04-16 | 2,755 | 2,768 | 2,735 | 2,755 | 84,500 | 2,755 |
| 2024-04-15 | 2,773 | 2,785 | 2,754 | 2,783 | 48,000 | 2,783 |
| 2024-04-12 | 2,771 | 2,824 | 2,771 | 2,814 | 87,400 | 2,814 |
| 2024-04-11 | 2,765 | 2,781 | 2,739 | 2,771 | 64,200 | 2,771 |
| 2024-04-10 | 2,773 | 2,793 | 2,762 | 2,779 | 48,400 | 2,779 |
| 2024-04-09 | 2,777 | 2,798 | 2,763 | 2,770 | 58,700 | 2,770 |
| 2024-04-08 | 2,786 | 2,786 | 2,751 | 2,777 | 83,700 | 2,777 |
| 2024-04-05 | 2,736 | 2,750 | 2,713 | 2,745 | 152,700 | 2,745 |
| 2024-04-04 | 2,757 | 2,764 | 2,712 | 2,748 | 118,100 | 2,748 |
| 2024-04-03 | 2,756 | 2,787 | 2,730 | 2,757 | 155,900 | 2,757 |
| 2024-04-02 | 2,825 | 2,836 | 2,727 | 2,756 | 164,700 | 2,756 |
| 2024-04-01 | 2,908 | 2,908 | 2,830 | 2,830 | 99,500 | 2,830 |
| 2024-03-29 | 2,912 | 2,932 | 2,831 | 2,904 | 162,000 | 2,904 |
| 2024-03-28 | 2,955 | 2,973 | 2,926 | 2,930 | 123,200 | 2,930 |
| 2024-03-27 | 2,979 | 3,010 | 2,966 | 2,996 | 164,700 | 2,996 |
| 2024-03-26 | 2,900 | 2,987 | 2,899 | 2,964 | 165,600 | 2,964 |
| 2024-03-25 | 2,994 | 3,000 | 2,909 | 2,910 | 160,000 | 2,910 |
| 2024-03-22 | 2,975 | 3,015 | 2,927 | 2,944 | 166,200 | 2,944 |
| 2024-03-21 | 2,920 | 3,010 | 2,900 | 2,978 | 304,700 | 2,978 |
| 2024-03-19 | 2,858 | 2,934 | 2,842 | 2,913 | 188,100 | 2,913 |
| 2024-03-18 | 2,858 | 2,875 | 2,841 | 2,858 | 128,100 | 2,858 |
| 2024-03-15 | 2,840 | 2,856 | 2,822 | 2,847 | 137,300 | 2,847 |
| 2024-03-14 | 2,871 | 2,872 | 2,833 | 2,844 | 107,200 | 2,844 |
| 2024-03-13 | 2,875 | 2,886 | 2,832 | 2,880 | 154,200 | 2,880 |
| 2024-03-12 | 2,944 | 2,967 | 2,871 | 2,904 | 175,100 | 2,904 |
| 2024-03-11 | 2,898 | 2,956 | 2,870 | 2,899 | 218,400 | 2,899 |
| 2024-03-08 | 2,866 | 2,896 | 2,840 | 2,858 | 189,200 | 2,858 |
| 2024-03-07 | 2,828 | 2,896 | 2,811 | 2,842 | 203,300 | 2,842 |
| 2024-03-06 | 2,864 | 2,887 | 2,753 | 2,783 | 274,600 | 2,783 |
| 2024-03-05 | 2,726 | 2,912 | 2,691 | 2,814 | 513,300 | 2,814 |
| 2024-03-04 | 2,756 | 2,768 | 2,725 | 2,750 | 155,300 | 2,750 |
| 2024-03-01 | 2,782 | 2,782 | 2,741 | 2,751 | 169,200 | 2,751 |
| 2024-02-29 | 2,777 | 2,834 | 2,777 | 2,789 | 195,400 | 2,789 |
| 2024-02-28 | 2,817 | 2,832 | 2,766 | 2,781 | 193,200 | 2,781 |
| 2024-02-27 | 2,870 | 2,893 | 2,833 | 2,840 | 194,800 | 2,840 |
| 2024-02-26 | 2,944 | 2,990 | 2,883 | 2,893 | 178,300 | 2,893 |
| 2024-02-22 | 3,010 | 3,015 | 2,901 | 2,929 | 205,400 | 2,929 |
| 2024-02-21 | 2,970 | 3,035 | 2,950 | 2,999 | 188,400 | 2,999 |
| 2024-02-20 | 3,055 | 3,055 | 2,997 | 3,000 | 199,600 | 3,000 |
| 2024-02-19 | 2,980 | 3,075 | 2,980 | 3,065 | 169,400 | 3,065 |
| 2024-02-16 | 2,968 | 3,015 | 2,915 | 2,963 | 282,800 | 2,963 |
| 2024-02-15 | 3,230 | 3,240 | 2,917 | 2,946 | 501,000 | 2,946 |
| 2024-02-14 | 2,992 | 3,195 | 2,978 | 3,195 | 930,800 | 3,195 |
| 2024-02-13 | 2,665 | 2,696 | 2,643 | 2,693 | 188,600 | 2,693 |
| 2024-02-09 | 2,678 | 2,681 | 2,623 | 2,637 | 138,300 | 2,637 |
| 2024-02-08 | 2,664 | 2,707 | 2,647 | 2,684 | 151,600 | 2,684 |
| 2024-02-07 | 2,627 | 2,672 | 2,627 | 2,667 | 104,700 | 2,667 |
| 2024-02-06 | 2,666 | 2,666 | 2,601 | 2,622 | 126,400 | 2,622 |
| 2024-02-05 | 2,653 | 2,677 | 2,622 | 2,661 | 172,400 | 2,661 |
| 2024-02-02 | 2,599 | 2,642 | 2,582 | 2,635 | 145,500 | 2,635 |
| 2024-02-01 | 2,570 | 2,640 | 2,562 | 2,620 | 183,400 | 2,620 |
| 2024-01-31 | 2,551 | 2,586 | 2,546 | 2,586 | 125,700 | 2,586 |
| 2024-01-30 | 2,574 | 2,579 | 2,534 | 2,566 | 139,000 | 2,566 |
| 2024-01-29 | 2,511 | 2,579 | 2,509 | 2,573 | 119,200 | 2,573 |
| 2024-01-26 | 2,505 | 2,513 | 2,487 | 2,492 | 110,100 | 2,492 |
| 2024-01-25 | 2,552 | 2,563 | 2,505 | 2,514 | 115,400 | 2,514 |
| 2024-01-24 | 2,575 | 2,585 | 2,546 | 2,557 | 117,900 | 2,557 |
| 2024-01-23 | 2,578 | 2,615 | 2,565 | 2,578 | 139,500 | 2,578 |
| 2024-01-22 | 2,611 | 2,618 | 2,553 | 2,574 | 214,600 | 2,574 |
| 2024-01-19 | 2,637 | 2,650 | 2,571 | 2,617 | 251,300 | 2,617 |
| 2024-01-18 | 2,554 | 2,633 | 2,543 | 2,631 | 209,200 | 2,631 |
| 2024-01-17 | 2,550 | 2,601 | 2,537 | 2,547 | 205,500 | 2,547 |
| 2024-01-16 | 2,515 | 2,539 | 2,501 | 2,504 | 62,400 | 2,504 |
| 2024-01-15 | 2,470 | 2,544 | 2,470 | 2,515 | 119,300 | 2,515 |
| 2024-01-12 | 2,550 | 2,567 | 2,470 | 2,484 | 125,100 | 2,484 |
| 2024-01-11 | 2,523 | 2,535 | 2,501 | 2,530 | 105,400 | 2,530 |
| 2024-01-10 | 2,510 | 2,529 | 2,505 | 2,517 | 112,500 | 2,517 |
| 2024-01-09 | 2,434 | 2,509 | 2,431 | 2,502 | 180,200 | 2,502 |
| 2024-01-05 | 2,440 | 2,449 | 2,386 | 2,410 | 161,200 | 2,410 |
| 2024-01-04 | 2,366 | 2,434 | 2,326 | 2,434 | 130,800 | 2,434 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
