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
2023-02-08	2,003	2,015	1,995	2,002	54,700	2,002
2023-02-07	2,005	2,008	1,997	2,003	24,100	2,003
2023-02-06	1,999	2,005	1,992	1,996	41,100	1,996
2023-02-03	2,003	2,011	1,987	1,999	66,900	1,999
2023-02-02	2,032	2,033	2,011	2,012	56,600	2,012
2023-02-01	2,059	2,059	2,030	2,031	42,100	2,031
2023-01-31	2,033	2,054	2,031	2,048	48,600	2,048
2023-01-30	2,026	2,048	2,026	2,032	56,500	2,032
2023-01-27	2,050	2,050	2,022	2,024	42,800	2,024
2023-01-26	2,040	2,045	2,029	2,040	39,100	2,040
2023-01-25	2,070	2,070	2,040	2,044	54,500	2,044
2023-01-24	2,061	2,075	2,055	2,064	46,000	2,064
2023-01-23	2,045	2,059	2,040	2,044	45,100	2,044
2023-01-20	2,023	2,040	2,020	2,038	31,400	2,038
2023-01-19	2,035	2,035	2,017	2,026	35,900	2,026
2023-01-18	2,008	2,042	2,008	2,041	55,700	2,041
2023-01-17	2,001	2,017	1,999	2,005	58,900	2,005
2023-01-16	2,001	2,023	1,999	2,007	49,600	2,007
2023-01-13	2,008	2,024	1,983	2,013	137,100	2,013
2023-01-12	2,012	2,022	2,008	2,010	54,300	2,010
2023-01-11	2,027	2,034	2,012	2,014	84,100	2,014
2023-01-10	2,039	2,040	2,003	2,014	98,200	2,014
2023-01-06	2,043	2,049	2,021	2,021	76,300	2,021
2023-01-05	2,066	2,071	2,043	2,043	58,700	2,043
2023-01-04	2,130	2,130	2,067	2,068	57,700	2,068

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