4553 東和薬品(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
2023-02-082,0032,0151,9952,00254,7002,002
2023-02-072,0052,0081,9972,00324,1002,003
2023-02-061,9992,0051,9921,99641,1001,996
2023-02-032,0032,0111,9871,99966,9001,999
2023-02-022,0322,0332,0112,01256,6002,012
2023-02-012,0592,0592,0302,03142,1002,031
2023-01-312,0332,0542,0312,04848,6002,048
2023-01-302,0262,0482,0262,03256,5002,032
2023-01-272,0502,0502,0222,02442,8002,024
2023-01-262,0402,0452,0292,04039,1002,040
2023-01-252,0702,0702,0402,04454,5002,044
2023-01-242,0612,0752,0552,06446,0002,064
2023-01-232,0452,0592,0402,04445,1002,044
2023-01-202,0232,0402,0202,03831,4002,038
2023-01-192,0352,0352,0172,02635,9002,026
2023-01-182,0082,0422,0082,04155,7002,041
2023-01-172,0012,0171,9992,00558,9002,005
2023-01-162,0012,0231,9992,00749,6002,007
2023-01-132,0082,0241,9832,013137,1002,013
2023-01-122,0122,0222,0082,01054,3002,010
2023-01-112,0272,0342,0122,01484,1002,014
2023-01-102,0392,0402,0032,01498,2002,014
2023-01-062,0432,0492,0212,02176,3002,021
2023-01-052,0662,0712,0432,04358,7002,043
2023-01-042,1302,1302,0672,06857,7002,068

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