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