4553 東和薬品(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 2,265 | 2,305 | 2,220 | 2,295 | 8,800 | 765 |
2004-12-29 | 2,285 | 2,305 | 2,250 | 2,265 | 25,600 | 755 |
2004-12-28 | 2,155 | 2,390 | 2,155 | 2,280 | 26,000 | 760 |
2004-12-27 | 2,155 | 2,175 | 2,155 | 2,170 | 6,100 | 723.33 |
2004-12-24 | 2,190 | 2,190 | 2,150 | 2,170 | 11,200 | 723.33 |
2004-12-22 | 2,170 | 2,175 | 2,160 | 2,175 | 4,100 | 725 |
2004-12-21 | 2,160 | 2,175 | 2,160 | 2,165 | 5,700 | 721.67 |
2004-12-20 | 2,160 | 2,175 | 2,160 | 2,175 | 6,500 | 725 |
2004-12-17 | 2,130 | 2,160 | 2,120 | 2,160 | 5,100 | 720 |
2004-12-16 | 2,100 | 2,130 | 2,100 | 2,115 | 13,200 | 705 |
2004-12-15 | 2,130 | 2,150 | 2,120 | 2,130 | 6,400 | 710 |
2004-12-14 | 2,115 | 2,140 | 2,110 | 2,110 | 7,500 | 703.33 |
2004-12-13 | 2,160 | 2,160 | 2,100 | 2,115 | 8,700 | 705 |
2004-12-10 | 2,160 | 2,160 | 2,140 | 2,150 | 12,700 | 716.67 |
2004-12-09 | 2,150 | 2,160 | 2,080 | 2,160 | 18,400 | 720 |
2004-12-08 | 2,100 | 2,125 | 2,070 | 2,120 | 4,800 | 706.67 |
2004-12-07 | 2,100 | 2,140 | 2,075 | 2,075 | 9,400 | 691.67 |
2004-12-06 | 2,100 | 2,145 | 2,060 | 2,125 | 7,500 | 708.33 |
2004-12-03 | 2,130 | 2,150 | 2,080 | 2,080 | 13,500 | 693.33 |
2004-12-02 | 2,090 | 2,100 | 2,055 | 2,095 | 3,000 | 698.33 |
2004-12-01 | 2,030 | 2,100 | 2,000 | 2,100 | 10,300 | 700 |
2004-11-30 | 2,095 | 2,110 | 2,085 | 2,110 | 6,100 | 703.33 |
2004-11-29 | 2,060 | 2,095 | 2,060 | 2,095 | 10,200 | 698.33 |
2004-11-26 | 2,010 | 2,040 | 2,010 | 2,020 | 9,400 | 673.33 |
2004-11-25 | 2,015 | 2,015 | 1,950 | 2,000 | 14,600 | 666.67 |
2004-11-24 | 1,980 | 1,984 | 1,970 | 1,984 | 7,900 | 661.33 |
2004-11-22 | 1,970 | 1,977 | 1,969 | 1,977 | 9,700 | 659 |
2004-11-19 | 1,921 | 1,969 | 1,921 | 1,969 | 10,600 | 656.33 |
2004-11-18 | 1,981 | 1,981 | 1,920 | 1,920 | 13,900 | 640 |
2004-11-17 | 1,870 | 1,900 | 1,870 | 1,891 | 17,200 | 630.33 |
2004-11-16 | 1,900 | 1,915 | 1,900 | 1,910 | 6,600 | 636.67 |
2004-11-15 | 1,950 | 1,950 | 1,880 | 1,890 | 47,500 | 630 |
2004-11-12 | 1,957 | 1,957 | 1,940 | 1,940 | 4,700 | 646.67 |
2004-11-11 | 1,940 | 1,991 | 1,940 | 1,956 | 8,300 | 652 |
2004-11-10 | 2,000 | 2,005 | 1,960 | 1,961 | 35,100 | 653.67 |
2004-11-09 | 2,060 | 2,060 | 2,000 | 2,000 | 15,000 | 666.67 |
2004-11-08 | 1,995 | 2,040 | 1,995 | 2,040 | 8,700 | 680 |
2004-11-05 | 1,990 | 1,995 | 1,990 | 1,995 | 5,300 | 665 |
2004-11-04 | 2,000 | 2,020 | 1,990 | 1,990 | 3,400 | 663.33 |
2004-11-02 | 2,000 | 2,020 | 1,980 | 2,020 | 5,200 | 673.33 |
2004-11-01 | 2,000 | 2,000 | 1,990 | 2,000 | 1,500 | 666.67 |
2004-10-29 | 2,000 | 2,005 | 1,990 | 1,990 | 4,500 | 663.33 |
2004-10-28 | 1,988 | 2,010 | 1,982 | 1,999 | 18,200 | 666.33 |
2004-10-27 | 1,891 | 1,973 | 1,891 | 1,969 | 20,200 | 656.33 |
2004-10-26 | 1,881 | 1,895 | 1,881 | 1,887 | 29,000 | 629 |
2004-10-25 | 1,989 | 1,989 | 1,875 | 1,880 | 14,800 | 626.67 |
2004-10-22 | 1,990 | 1,992 | 1,938 | 1,941 | 19,400 | 647 |
2004-10-21 | 2,015 | 2,015 | 1,985 | 1,986 | 20,900 | 662 |
2004-10-20 | 2,050 | 2,055 | 2,010 | 2,015 | 13,800 | 671.67 |
2004-10-19 | 2,055 | 2,055 | 2,040 | 2,045 | 9,100 | 681.67 |
2004-10-18 | 2,200 | 2,200 | 2,070 | 2,070 | 18,600 | 690 |
2004-10-15 | 2,015 | 2,025 | 2,000 | 2,025 | 20,300 | 675 |
2004-10-14 | 2,070 | 2,070 | 2,015 | 2,025 | 12,200 | 675 |
2004-10-13 | 2,055 | 2,075 | 2,050 | 2,065 | 7,900 | 688.33 |
2004-10-12 | 2,060 | 2,080 | 2,045 | 2,055 | 10,100 | 685 |
2004-10-08 | 2,100 | 2,110 | 2,080 | 2,085 | 6,700 | 695 |
2004-10-07 | 2,110 | 2,110 | 2,100 | 2,100 | 10,000 | 700 |
2004-10-06 | 2,110 | 2,130 | 2,105 | 2,110 | 12,900 | 703.33 |
2004-10-05 | 2,115 | 2,120 | 2,100 | 2,105 | 14,000 | 701.67 |
2004-10-04 | 2,170 | 2,170 | 2,100 | 2,170 | 17,000 | 723.33 |
2004-10-01 | 2,100 | 2,105 | 2,100 | 2,105 | 9,500 | 701.67 |
2004-09-30 | 2,100 | 2,135 | 2,100 | 2,115 | 6,600 | 705 |
2004-09-29 | 2,035 | 2,145 | 2,035 | 2,105 | 22,800 | 701.67 |
2004-09-28 | 2,005 | 2,040 | 2,005 | 2,020 | 89,800 | 673.33 |
2004-09-27 | 2,150 | 2,150 | 1,996 | 1,999 | 78,600 | 666.33 |
2004-09-24 | 2,180 | 2,195 | 2,170 | 2,175 | 13,200 | 725 |
2004-09-22 | 2,170 | 2,180 | 2,150 | 2,170 | 6,200 | 723.33 |
2004-09-21 | 2,215 | 2,215 | 2,135 | 2,180 | 20,000 | 726.67 |
2004-09-17 | 2,200 | 2,200 | 2,190 | 2,195 | 9,700 | 731.67 |
2004-09-16 | 2,200 | 2,230 | 2,195 | 2,200 | 19,100 | 733.33 |
2004-09-15 | 2,195 | 2,200 | 2,190 | 2,200 | 8,100 | 733.33 |
2004-09-14 | 2,220 | 2,220 | 2,170 | 2,195 | 23,100 | 731.67 |
2004-09-13 | 2,250 | 2,250 | 2,225 | 2,230 | 13,300 | 743.33 |
2004-09-10 | 2,230 | 2,245 | 2,225 | 2,240 | 4,200 | 746.67 |
2004-09-09 | 2,250 | 2,275 | 2,230 | 2,240 | 9,700 | 746.67 |
2004-09-08 | 2,255 | 2,260 | 2,220 | 2,230 | 13,800 | 743.33 |
2004-09-07 | 2,240 | 2,255 | 2,240 | 2,250 | 6,300 | 750 |
2004-09-06 | 2,250 | 2,250 | 2,230 | 2,235 | 19,800 | 745 |
2004-09-03 | 2,265 | 2,265 | 2,250 | 2,250 | 12,100 | 750 |
2004-09-02 | 2,265 | 2,280 | 2,260 | 2,270 | 26,500 | 756.67 |
2004-09-01 | 2,250 | 2,260 | 2,250 | 2,255 | 12,100 | 751.67 |
2004-08-31 | 2,260 | 2,265 | 2,255 | 2,260 | 3,400 | 753.33 |
2004-08-30 | 2,230 | 2,255 | 2,230 | 2,255 | 9,300 | 751.67 |
2004-08-27 | 2,225 | 2,240 | 2,220 | 2,230 | 18,900 | 743.33 |
2004-08-26 | 2,255 | 2,270 | 2,240 | 2,245 | 15,500 | 748.33 |
2004-08-25 | 2,275 | 2,275 | 2,250 | 2,255 | 17,400 | 751.67 |
2004-08-24 | 2,270 | 2,275 | 2,260 | 2,265 | 17,600 | 755 |
2004-08-23 | 2,280 | 2,300 | 2,270 | 2,275 | 23,200 | 758.33 |
2004-08-20 | 2,300 | 2,310 | 2,270 | 2,280 | 14,200 | 760 |
2004-08-19 | 2,275 | 2,320 | 2,270 | 2,300 | 4,100 | 766.67 |
2004-08-18 | 2,280 | 2,280 | 2,270 | 2,280 | 3,900 | 760 |
2004-08-17 | 2,280 | 2,280 | 2,265 | 2,275 | 10,000 | 758.33 |
2004-08-16 | 2,290 | 2,305 | 2,240 | 2,280 | 18,700 | 760 |
2004-08-13 | 2,280 | 2,280 | 2,270 | 2,280 | 6,200 | 760 |
2004-08-12 | 2,245 | 2,280 | 2,245 | 2,280 | 7,100 | 760 |
2004-08-11 | 2,280 | 2,280 | 2,235 | 2,240 | 12,800 | 746.67 |
2004-08-10 | 2,275 | 2,280 | 2,275 | 2,280 | 6,000 | 760 |
2004-08-09 | 2,290 | 2,290 | 2,270 | 2,275 | 4,000 | 758.33 |
2004-08-06 | 2,300 | 2,310 | 2,280 | 2,295 | 14,700 | 765 |
2004-08-05 | 2,330 | 2,330 | 2,300 | 2,305 | 2,400 | 768.33 |
2004-08-04 | 2,310 | 2,335 | 2,295 | 2,330 | 9,400 | 776.67 |
2004-08-03 | 2,385 | 2,385 | 2,310 | 2,350 | 10,100 | 783.33 |
2004-08-02 | 2,385 | 2,390 | 2,325 | 2,375 | 2,600 | 791.67 |
2004-07-30 | 2,355 | 2,385 | 2,305 | 2,380 | 20,600 | 793.33 |
2004-07-29 | 2,340 | 2,340 | 2,295 | 2,300 | 10,300 | 766.67 |
2004-07-28 | 2,400 | 2,400 | 2,300 | 2,315 | 21,900 | 771.67 |
2004-07-27 | 2,355 | 2,385 | 2,310 | 2,335 | 26,700 | 778.33 |
2004-07-26 | 2,455 | 2,455 | 2,340 | 2,350 | 36,800 | 783.33 |
2004-07-23 | 2,455 | 2,455 | 2,415 | 2,450 | 19,600 | 816.67 |
2004-07-22 | 2,415 | 2,460 | 2,410 | 2,455 | 33,100 | 818.33 |
2004-07-21 | 2,460 | 2,480 | 2,400 | 2,415 | 78,400 | 805 |
2004-07-20 | 2,385 | 2,450 | 2,360 | 2,450 | 115,200 | 816.67 |
2004-07-16 | 2,315 | 2,370 | 2,300 | 2,350 | 44,700 | 783.33 |
2004-07-15 | 2,340 | 2,350 | 2,290 | 2,310 | 31,600 | 770 |
2004-07-14 | 2,365 | 2,365 | 2,320 | 2,325 | 71,200 | 775 |
2004-07-13 | 2,310 | 2,330 | 2,255 | 2,310 | 240,000 | 770 |
2004-07-12 | 2,290 | 2,300 | 2,240 | 2,245 | 123,700 | 748.33 |
2004-07-09 | 2,200 | 2,230 | 2,185 | 2,230 | 15,600 | 743.33 |
2004-07-08 | 2,205 | 2,240 | 2,200 | 2,225 | 9,200 | 741.67 |
2004-07-07 | 2,250 | 2,260 | 2,160 | 2,210 | 35,000 | 736.67 |
2004-07-06 | 2,280 | 2,290 | 2,250 | 2,250 | 13,500 | 750 |
2004-07-05 | 2,300 | 2,310 | 2,280 | 2,280 | 23,600 | 760 |
2004-07-02 | 2,300 | 2,310 | 2,285 | 2,310 | 29,300 | 770 |
2004-07-01 | 2,300 | 2,310 | 2,285 | 2,290 | 30,900 | 763.33 |
2004-06-30 | 2,290 | 2,290 | 2,275 | 2,275 | 17,500 | 758.33 |
2004-06-29 | 2,290 | 2,300 | 2,275 | 2,290 | 30,600 | 763.33 |
2004-06-28 | 2,300 | 2,310 | 2,275 | 2,285 | 8,200 | 761.67 |
2004-06-25 | 2,300 | 2,300 | 2,270 | 2,270 | 24,000 | 756.67 |
2004-06-24 | 2,270 | 2,285 | 2,250 | 2,275 | 13,500 | 758.33 |
2004-06-23 | 2,280 | 2,280 | 2,265 | 2,265 | 9,300 | 755 |
2004-06-22 | 2,300 | 2,300 | 2,255 | 2,265 | 4,800 | 755 |
2004-06-21 | 2,275 | 2,300 | 2,260 | 2,270 | 16,400 | 756.67 |
2004-06-18 | 2,295 | 2,300 | 2,265 | 2,265 | 15,400 | 755 |
2004-06-17 | 2,295 | 2,295 | 2,260 | 2,295 | 15,500 | 765 |
2004-06-16 | 2,290 | 2,300 | 2,290 | 2,290 | 13,200 | 763.33 |
2004-06-15 | 2,330 | 2,330 | 2,275 | 2,300 | 18,200 | 766.67 |
2004-06-14 | 2,280 | 2,300 | 2,250 | 2,290 | 10,300 | 763.33 |
2004-06-11 | 2,275 | 2,280 | 2,250 | 2,280 | 6,800 | 760 |
2004-06-10 | 2,255 | 2,270 | 2,240 | 2,250 | 10,500 | 750 |
2004-06-09 | 2,240 | 2,250 | 2,180 | 2,230 | 17,700 | 743.33 |
2004-06-08 | 2,250 | 2,250 | 2,235 | 2,245 | 6,800 | 748.33 |
2004-06-07 | 2,210 | 2,230 | 2,210 | 2,230 | 3,800 | 743.33 |
2004-06-04 | 2,320 | 2,320 | 2,210 | 2,210 | 16,800 | 736.67 |
2004-06-03 | 2,250 | 2,295 | 2,250 | 2,250 | 1,500 | 750 |
2004-06-02 | 2,300 | 2,310 | 2,280 | 2,310 | 4,300 | 770 |
2004-06-01 | 2,295 | 2,300 | 2,280 | 2,300 | 13,600 | 766.67 |
2004-05-31 | 2,260 | 2,285 | 2,250 | 2,285 | 12,700 | 761.67 |
2004-05-28 | 2,285 | 2,285 | 2,245 | 2,260 | 21,900 | 753.33 |
2004-05-27 | 2,160 | 2,240 | 2,160 | 2,225 | 6,300 | 741.67 |
2004-05-26 | 2,220 | 2,230 | 2,125 | 2,190 | 12,900 | 730 |
2004-05-25 | 2,230 | 2,230 | 2,165 | 2,200 | 7,200 | 733.33 |
2004-05-24 | 2,140 | 2,145 | 2,100 | 2,110 | 23,200 | 703.33 |
2004-05-21 | 2,140 | 2,145 | 2,100 | 2,130 | 30,300 | 710 |
2004-05-20 | 2,150 | 2,180 | 2,140 | 2,140 | 32,300 | 713.33 |
2004-05-19 | 2,115 | 2,140 | 2,100 | 2,140 | 48,600 | 713.33 |
2004-05-18 | 2,065 | 2,125 | 2,065 | 2,110 | 38,500 | 703.33 |
2004-05-17 | 2,200 | 2,200 | 2,095 | 2,105 | 24,400 | 701.67 |
2004-05-14 | 2,275 | 2,295 | 2,190 | 2,195 | 22,800 | 731.67 |
2004-05-13 | 2,320 | 2,395 | 2,290 | 2,290 | 6,600 | 763.33 |
2004-05-12 | 2,340 | 2,340 | 2,260 | 2,325 | 10,000 | 775 |
2004-05-11 | 2,220 | 2,320 | 2,215 | 2,320 | 7,400 | 773.33 |
2004-05-10 | 2,395 | 2,395 | 2,160 | 2,340 | 14,900 | 780 |
2004-05-07 | 2,400 | 2,400 | 2,390 | 2,395 | 10,500 | 798.33 |
2004-05-06 | 2,380 | 2,420 | 2,355 | 2,420 | 26,900 | 806.67 |
2004-04-30 | 2,360 | 2,360 | 2,330 | 2,345 | 11,100 | 781.67 |
2004-04-28 | 2,370 | 2,390 | 2,315 | 2,345 | 23,800 | 781.67 |
2004-04-27 | 2,340 | 2,370 | 2,335 | 2,365 | 14,300 | 788.33 |
2004-04-26 | 2,350 | 2,350 | 2,320 | 2,340 | 7,100 | 780 |
2004-04-23 | 2,325 | 2,325 | 2,290 | 2,310 | 14,000 | 770 |
2004-04-22 | 2,340 | 2,340 | 2,300 | 2,320 | 4,200 | 773.33 |
2004-04-21 | 2,320 | 2,350 | 2,290 | 2,345 | 8,300 | 781.67 |
2004-04-20 | 2,340 | 2,340 | 2,275 | 2,280 | 29,900 | 760 |
2004-04-19 | 2,330 | 2,370 | 2,330 | 2,340 | 4,700 | 780 |
2004-04-16 | 2,375 | 2,375 | 2,300 | 2,330 | 6,400 | 776.67 |
2004-04-15 | 2,400 | 2,400 | 2,295 | 2,310 | 27,600 | 770 |
2004-04-14 | 2,400 | 2,400 | 2,380 | 2,380 | 10,700 | 793.33 |
2004-04-13 | 2,400 | 2,410 | 2,380 | 2,395 | 16,300 | 798.33 |
2004-04-12 | 2,445 | 2,445 | 2,350 | 2,380 | 14,900 | 793.33 |
2004-04-09 | 2,400 | 2,400 | 2,310 | 2,385 | 16,800 | 795 |
2004-04-08 | 2,250 | 2,400 | 2,250 | 2,365 | 49,300 | 788.33 |
2004-04-07 | 2,360 | 2,360 | 2,165 | 2,225 | 72,400 | 741.67 |
2004-04-06 | 2,520 | 2,560 | 2,400 | 2,400 | 56,800 | 800 |
2004-04-05 | 2,585 | 2,585 | 2,540 | 2,560 | 23,400 | 853.33 |
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