4553 東和薬品(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,700	2,700	2,670	2,670	26,700	890
2005-12-29	2,735	2,735	2,690	2,695	49,300	898.33
2005-12-28	2,735	2,740	2,715	2,725	21,600	908.33
2005-12-27	2,725	2,735	2,710	2,710	30,200	903.33
2005-12-26	2,735	2,740	2,710	2,720	25,700	906.67
2005-12-22	2,740	2,745	2,685	2,715	52,200	905
2005-12-21	2,660	2,720	2,660	2,695	43,800	898.33
2005-12-20	2,645	2,670	2,630	2,655	61,100	885
2005-12-19	2,655	2,700	2,625	2,630	70,300	876.67
2005-12-16	2,650	2,670	2,620	2,650	105,700	883.33
2005-12-15	2,665	2,690	2,645	2,670	73,100	890
2005-12-14	2,725	2,725	2,630	2,665	131,200	888.33
2005-12-13	2,740	2,755	2,715	2,730	66,600	910
2005-12-12	2,810	2,825	2,740	2,740	101,900	913.33
2005-12-09	2,805	2,810	2,770	2,800	65,500	933.33
2005-12-08	2,850	2,865	2,810	2,825	40,700	941.67
2005-12-07	2,900	2,900	2,845	2,865	51,100	955
2005-12-06	2,900	2,935	2,890	2,895	77,100	965
2005-12-05	2,905	2,920	2,870	2,905	151,000	968.33
2005-12-02	2,780	2,840	2,780	2,825	87,600	941.67
2005-12-01	2,745	2,765	2,720	2,765	55,600	921.67
2005-11-30	2,765	2,765	2,720	2,730	65,700	910
2005-11-29	2,740	2,775	2,730	2,770	37,900	923.33
2005-11-28	2,785	2,795	2,755	2,755	40,600	918.33
2005-11-25	2,770	2,795	2,740	2,780	78,400	926.67
2005-11-24	2,840	2,840	2,780	2,780	50,000	926.67
2005-11-22	2,810	2,835	2,770	2,815	74,900	938.33
2005-11-21	2,865	2,865	2,800	2,810	66,700	936.67
2005-11-18	2,790	2,825	2,790	2,810	72,500	936.67
2005-11-17	2,860	2,870	2,725	2,790	230,500	930
2005-11-16	2,905	2,910	2,865	2,900	30,600	966.67
2005-11-15	2,870	2,915	2,865	2,885	36,900	961.67
2005-11-14	2,960	2,960	2,860	2,860	40,100	953.33
2005-11-11	2,850	2,950	2,850	2,890	47,900	963.33
2005-11-10	2,900	2,920	2,810	2,825	66,300	941.67
2005-11-09	2,905	2,950	2,900	2,905	112,400	968.33
2005-11-08	3,030	3,040	2,980	2,985	138,300	995
2005-11-07	3,140	3,160	3,100	3,130	71,000	1,043.33
2005-11-04	3,060	3,110	3,060	3,100	69,000	1,033.33
2005-11-02	3,060	3,070	3,040	3,060	50,400	1,020
2005-11-01	3,050	3,060	3,040	3,060	28,300	1,020
2005-10-31	3,000	3,050	2,980	3,020	52,800	1,006.67
2005-10-28	2,920	2,985	2,920	2,985	81,600	995
2005-10-27	2,915	2,960	2,880	2,920	46,500	973.33
2005-10-26	2,960	2,985	2,900	2,910	109,200	970
2005-10-25	2,930	3,070	2,910	2,990	371,300	996.67
2005-10-24	2,990	2,990	2,885	2,885	131,800	961.67
2005-10-21	2,820	2,990	2,805	2,910	381,000	970
2005-10-20	2,640	2,845	2,620	2,820	249,900	940
2005-10-19	2,620	2,620	2,600	2,610	35,500	870
2005-10-18	2,600	2,650	2,590	2,590	25,500	863.33
2005-10-17	2,620	2,640	2,600	2,605	28,000	868.33
2005-10-14	2,560	2,650	2,560	2,595	39,000	865
2005-10-13	2,600	2,615	2,550	2,575	28,200	858.33
2005-10-12	2,540	2,630	2,525	2,605	75,100	868.33
2005-10-11	2,530	2,540	2,500	2,530	43,100	843.33
2005-10-07	2,500	2,515	2,490	2,490	42,800	830
2005-10-06	2,580	2,580	2,520	2,520	46,300	840
2005-10-05	2,650	2,660	2,565	2,590	48,800	863.33
2005-10-04	2,690	2,690	2,620	2,650	43,300	883.33
2005-10-03	2,695	2,695	2,600	2,610	34,500	870
2005-09-30	2,635	2,740	2,575	2,690	78,400	896.67
2005-09-29	2,690	2,690	2,550	2,675	76,300	891.67
2005-09-28	2,715	2,720	2,685	2,685	39,600	895
2005-09-27	2,675	2,750	2,670	2,710	71,600	903.33
2005-09-26	2,695	2,700	2,655	2,675	57,100	891.67
2005-09-22	2,655	2,700	2,590	2,690	123,300	896.67
2005-09-21	2,550	2,670	2,535	2,655	117,500	885
2005-09-20	2,440	2,545	2,425	2,520	89,900	840
2005-09-16	2,440	2,440	2,410	2,420	15,700	806.67
2005-09-15	2,415	2,450	2,400	2,420	37,500	806.67
2005-09-14	2,415	2,440	2,410	2,415	13,900	805
2005-09-13	2,450	2,450	2,405	2,420	32,500	806.67
2005-09-12	2,450	2,450	2,420	2,440	30,700	813.33
2005-09-09	2,445	2,445	2,420	2,435	38,000	811.67
2005-09-08	2,450	2,450	2,420	2,430	15,800	810
2005-09-07	2,440	2,460	2,430	2,445	37,200	815
2005-09-06	2,440	2,450	2,430	2,430	43,600	810
2005-09-05	2,400	2,455	2,390	2,445	117,300	815
2005-09-02	2,390	2,390	2,375	2,385	12,900	795
2005-09-01	2,390	2,390	2,370	2,375	11,400	791.67
2005-08-31	2,385	2,395	2,375	2,385	28,000	795
2005-08-30	2,405	2,405	2,385	2,395	13,200	798.33
2005-08-29	2,395	2,405	2,370	2,400	39,300	800
2005-08-26	2,390	2,390	2,370	2,385	16,300	795
2005-08-25	2,410	2,415	2,380	2,385	28,000	795
2005-08-24	2,425	2,425	2,400	2,400	19,800	800
2005-08-23	2,400	2,425	2,395	2,425	72,600	808.33
2005-08-22	2,375	2,395	2,375	2,390	31,000	796.67
2005-08-19	2,370	2,380	2,355	2,370	24,800	790
2005-08-18	2,385	2,385	2,360	2,370	24,500	790
2005-08-17	2,420	2,420	2,380	2,385	46,100	795
2005-08-16	2,400	2,425	2,395	2,425	41,000	808.33
2005-08-15	2,390	2,405	2,385	2,390	15,500	796.67
2005-08-12	2,400	2,400	2,375	2,385	14,400	795
2005-08-11	2,400	2,400	2,370	2,385	30,800	795
2005-08-10	2,435	2,440	2,405	2,420	44,300	806.67
2005-08-09	2,310	2,440	2,310	2,420	94,200	806.67
2005-08-08	2,260	2,305	2,235	2,295	23,600	765
2005-08-05	2,310	2,345	2,300	2,300	20,500	766.67
2005-08-04	2,300	2,355	2,300	2,330	51,400	776.67
2005-08-03	2,360	2,375	2,300	2,340	44,800	780
2005-08-02	2,400	2,400	2,380	2,380	17,700	793.33
2005-08-01	2,400	2,410	2,395	2,400	28,800	800
2005-07-29	2,395	2,400	2,365	2,395	29,700	798.33
2005-07-28	2,410	2,410	2,400	2,400	21,100	800
2005-07-27	2,420	2,420	2,400	2,405	9,300	801.67
2005-07-26	2,425	2,425	2,405	2,415	19,300	805
2005-07-25	2,400	2,430	2,390	2,410	64,500	803.33
2005-07-22	2,380	2,400	2,380	2,395	32,300	798.33
2005-07-21	2,390	2,395	2,370	2,375	25,200	791.67
2005-07-20	2,390	2,395	2,365	2,365	19,800	788.33
2005-07-19	2,395	2,400	2,360	2,365	25,700	788.33
2005-07-15	2,375	2,380	2,355	2,360	19,400	786.67
2005-07-14	2,405	2,405	2,355	2,375	23,400	791.67
2005-07-13	2,415	2,415	2,365	2,375	21,400	791.67
2005-07-12	2,410	2,415	2,400	2,400	29,500	800
2005-07-11	2,425	2,435	2,390	2,400	48,900	800
2005-07-08	2,350	2,390	2,350	2,375	30,300	791.67
2005-07-07	2,375	2,400	2,340	2,350	34,300	783.33
2005-07-06	2,350	2,370	2,350	2,370	22,800	790
2005-07-05	2,335	2,340	2,320	2,335	11,600	778.33
2005-07-04	2,315	2,340	2,315	2,320	43,300	773.33
2005-07-01	2,310	2,355	2,305	2,310	33,500	770
2005-06-30	2,360	2,370	2,310	2,360	25,000	786.67
2005-06-29	2,365	2,365	2,335	2,360	32,000	786.67
2005-06-28	2,300	2,340	2,290	2,330	34,500	776.67
2005-06-27	2,300	2,310	2,250	2,295	33,000	765
2005-06-24	2,350	2,360	2,320	2,330	25,400	776.67
2005-06-23	2,340	2,365	2,320	2,350	29,500	783.33
2005-06-22	2,370	2,370	2,335	2,355	41,000	785
2005-06-21	2,295	2,365	2,295	2,355	76,700	785
2005-06-20	2,325	2,330	2,300	2,300	31,300	766.67
2005-06-17	2,305	2,350	2,295	2,325	49,300	775
2005-06-16	2,330	2,330	2,275	2,300	25,800	766.67
2005-06-15	2,300	2,355	2,285	2,325	40,300	775
2005-06-14	2,305	2,320	2,270	2,305	82,000	768.33
2005-06-13	2,365	2,365	2,315	2,335	71,000	778.33
2005-06-10	2,380	2,400	2,345	2,350	111,000	783.33
2005-06-09	2,420	2,420	2,375	2,375	111,100	791.67
2005-06-08	2,360	2,440	2,350	2,440	532,100	813.33
2005-06-07	2,265	2,295	2,250	2,280	211,900	760
2005-06-06	2,220	2,280	2,205	2,280	232,000	760
2005-06-03	2,145	2,240	2,140	2,200	518,700	733.33
2005-06-02	2,110	2,120	2,095	2,110	131,100	703.33
2005-06-01	2,085	2,110	2,075	2,100	67,900	700
2005-05-31	2,070	2,095	2,060	2,080	76,200	693.33
2005-05-30	2,110	2,110	2,070	2,070	58,000	690
2005-05-27	2,095	2,135	2,075	2,110	162,800	703.33
2005-05-26	2,115	2,170	2,110	2,110	73,000	703.33
2005-05-25	2,195	2,195	2,130	2,135	83,800	711.67
2005-05-24	2,235	2,235	2,210	2,210	31,400	736.67
2005-05-23	2,225	2,240	2,160	2,240	30,500	746.67
2005-05-20	2,250	2,260	2,220	2,220	16,900	740
2005-05-19	2,260	2,265	2,240	2,245	14,500	748.33
2005-05-18	2,235	2,255	2,230	2,240	43,900	746.67
2005-05-17	2,305	2,310	2,215	2,220	68,700	740
2005-05-16	2,460	2,460	2,370	2,370	21,800	790
2005-05-13	2,450	2,450	2,410	2,430	10,700	810
2005-05-12	2,450	2,455	2,430	2,430	34,400	810
2005-05-11	2,525	2,525	2,450	2,465	14,500	821.67
2005-05-10	2,530	2,535	2,505	2,530	11,800	843.33
2005-05-09	2,505	2,525	2,500	2,525	11,200	841.67
2005-05-06	2,515	2,515	2,500	2,500	4,900	833.33
2005-05-02	2,535	2,535	2,480	2,495	9,800	831.67
2005-04-28	2,535	2,550	2,530	2,530	6,300	843.33
2005-04-27	2,530	2,530	2,510	2,530	6,400	843.33
2005-04-26	2,560	2,565	2,540	2,565	7,400	855
2005-04-25	2,560	2,570	2,540	2,560	43,600	853.33
2005-04-22	2,505	2,525	2,500	2,520	21,200	840
2005-04-21	2,520	2,525	2,500	2,520	17,900	840
2005-04-20	2,540	2,550	2,480	2,515	19,300	838.33
2005-04-19	2,455	2,480	2,440	2,455	19,900	818.33
2005-04-18	2,545	2,550	2,370	2,415	28,800	805
2005-04-15	2,520	2,550	2,480	2,505	32,800	835
2005-04-14	2,580	2,610	2,530	2,560	63,300	853.33
2005-04-13	2,515	2,530	2,500	2,515	15,600	838.33
2005-04-12	2,495	2,515	2,490	2,500	8,300	833.33
2005-04-11	2,460	2,515	2,460	2,495	8,100	831.67
2005-04-08	2,550	2,550	2,505	2,515	8,800	838.33
2005-04-07	2,505	2,515	2,505	2,510	11,600	836.67
2005-04-06	2,470	2,500	2,440	2,500	36,400	833.33
2005-04-05	2,465	2,485	2,450	2,475	20,200	825
2005-04-04	2,465	2,520	2,465	2,495	14,800	831.67
2005-04-01	2,535	2,560	2,500	2,520	16,800	840
2005-03-31	2,545	2,560	2,530	2,535	8,800	845
2005-03-30	2,530	2,580	2,510	2,550	23,800	850
2005-03-29	2,625	2,625	2,570	2,570	20,300	856.67
2005-03-28	2,600	2,625	2,600	2,615	11,500	871.67
2005-03-25	2,620	2,625	2,605	2,625	14,600	875
2005-03-24	2,595	2,615	2,590	2,600	20,500	866.67
2005-03-23	2,600	2,605	2,570	2,595	22,700	865
2005-03-22	2,595	2,605	2,585	2,590	58,700	863.33
2005-03-18	2,545	2,590	2,540	2,555	36,400	851.67
2005-03-17	2,540	2,540	2,470	2,530	27,400	843.33
2005-03-16	2,570	2,570	2,550	2,565	28,200	855
2005-03-15	2,610	2,630	2,585	2,595	17,600	865
2005-03-14	2,650	2,655	2,600	2,605	46,100	868.33
2005-03-11	2,660	2,675	2,650	2,670	46,500	890
2005-03-10	2,700	2,700	2,665	2,675	9,700	891.67
2005-03-09	2,660	2,715	2,660	2,705	35,700	901.67
2005-03-08	2,710	2,715	2,690	2,690	29,600	896.67
2005-03-07	2,720	2,720	2,705	2,710	25,300	903.33
2005-03-04	2,720	2,720	2,700	2,710	29,200	903.33
2005-03-03	2,715	2,725	2,710	2,720	46,800	906.67
2005-03-02	2,730	2,740	2,690	2,715	31,700	905
2005-03-01	2,710	2,750	2,705	2,705	164,600	901.67
2005-02-28	2,670	2,710	2,660	2,710	256,300	903.33
2005-02-25	2,675	2,675	2,620	2,620	89,200	873.33
2005-02-24	2,670	2,670	2,630	2,630	61,500	876.67
2005-02-23	2,605	2,690	2,605	2,650	93,500	883.33
2005-02-22	2,675	2,695	2,635	2,645	126,300	881.67
2005-02-21	2,630	2,700	2,585	2,670	181,500	890
2005-02-18	2,500	2,540	2,500	2,520	33,400	840
2005-02-17	2,520	2,530	2,470	2,485	20,500	828.33
2005-02-16	2,500	2,515	2,490	2,500	24,300	833.33
2005-02-15	2,470	2,510	2,465	2,480	13,900	826.67
2005-02-14	2,430	2,510	2,400	2,510	22,300	836.67
2005-02-10	2,400	2,450	2,400	2,430	8,800	810
2005-02-09	2,450	2,450	2,385	2,405	16,000	801.67
2005-02-08	2,430	2,475	2,350	2,455	26,500	818.33
2005-02-07	2,475	2,475	2,350	2,420	37,200	806.67
2005-02-04	2,490	2,490	2,460	2,480	12,400	826.67
2005-02-03	2,480	2,490	2,465	2,490	14,800	830
2005-02-02	2,510	2,520	2,490	2,500	34,900	833.33
2005-02-01	2,430	2,515	2,430	2,510	59,000	836.67
2005-01-31	2,380	2,415	2,365	2,415	36,500	805
2005-01-28	2,350	2,380	2,350	2,370	9,100	790
2005-01-27	2,360	2,380	2,340	2,360	30,900	786.67
2005-01-26	2,365	2,380	2,345	2,365	25,300	788.33
2005-01-25	2,375	2,390	2,350	2,365	22,500	788.33
2005-01-24	2,300	2,365	2,300	2,365	17,400	788.33
2005-01-21	2,310	2,315	2,305	2,310	11,700	770
2005-01-20	2,305	2,310	2,295	2,310	12,000	770
2005-01-19	2,305	2,310	2,305	2,305	10,500	768.33
2005-01-18	2,310	2,310	2,300	2,305	14,600	768.33
2005-01-17	2,280	2,330	2,280	2,295	27,200	765
2005-01-14	2,260	2,290	2,260	2,270	4,700	756.67
2005-01-13	2,280	2,290	2,260	2,290	7,600	763.33
2005-01-12	2,280	2,280	2,255	2,280	6,400	760
2005-01-11	2,290	2,290	2,245	2,280	24,900	760
2005-01-07	2,265	2,300	2,265	2,300	5,600	766.67
2005-01-06	2,260	2,325	2,250	2,300	10,900	766.67
2005-01-05	2,320	2,335	2,260	2,300	18,500	766.67
2005-01-04	2,300	2,305	2,260	2,300	3,200	766.67

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