4553 東和薬品(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-304,5304,5354,5054,5109,7001,503.33
2010-12-294,5054,5304,5054,53015,5001,510
2010-12-284,5004,5254,5004,51013,5001,503.33
2010-12-274,5554,5554,5104,51519,5001,505
2010-12-244,5504,5604,5104,51532,1001,505
2010-12-224,5804,5904,5504,55528,8001,518.33
2010-12-214,5954,5954,5554,56533,7001,521.67
2010-12-204,6004,6104,5654,58524,8001,528.33
2010-12-174,5854,6004,5804,59522,1001,531.67
2010-12-164,6104,6204,5754,58537,6001,528.33
2010-12-154,5504,6004,5404,60043,6001,533.33
2010-12-144,5304,5454,5154,53534,8001,511.67
2010-12-134,4954,5304,4804,52053,9001,506.67
2010-12-104,5104,5354,4604,465122,8001,488.33
2010-12-094,6254,6254,5204,53576,0001,511.67
2010-12-084,5854,6054,5504,60052,5001,533.33
2010-12-074,5354,5854,4904,56074,9001,520
2010-12-064,6354,6404,5254,54078,2001,513.33
2010-12-034,7054,7054,6204,63030,5001,543.33
2010-12-024,7054,7054,6304,63532,8001,545
2010-12-014,6704,6704,6204,65542,1001,551.67
2010-11-304,7604,7604,6854,68580,0001,561.67
2010-11-294,8254,8504,7904,82032,0001,606.67
2010-11-264,8054,8354,8054,81016,6001,603.33
2010-11-254,8254,8354,7904,80538,3001,601.67
2010-11-244,8004,8404,7804,81532,0001,605
2010-11-224,8004,8704,7954,86039,4001,620
2010-11-194,7104,7704,6854,75530,3001,585
2010-11-184,6304,6904,6204,66061,4001,553.33
2010-11-174,5804,6304,5804,63017,3001,543.33
2010-11-164,5954,6204,5754,58522,0001,528.33
2010-11-154,6004,6304,5804,60520,1001,535
2010-11-124,5704,6304,5654,60016,9001,533.33
2010-11-114,6204,6204,5454,58058,0001,526.67
2010-11-104,6704,6704,5904,62048,1001,540
2010-11-094,6404,6754,5904,64587,9001,548.33
2010-11-084,5254,5254,4204,50025,0001,500
2010-11-054,5054,5354,4804,49025,3001,496.67
2010-11-044,4554,5254,4554,47523,8001,491.67
2010-11-024,3654,4404,3604,42032,4001,473.33
2010-11-014,3754,3754,3054,33063,7001,443.33
2010-10-294,4904,5504,3704,37569,4001,458.33
2010-10-284,4904,5054,4504,49050,8001,496.67
2010-10-274,5204,5504,4854,49035,8001,496.67
2010-10-264,6104,6104,5154,53083,1001,510
2010-10-254,6854,6854,6054,60527,6001,535
2010-10-224,6304,6904,6304,66030,5001,553.33
2010-10-214,6804,6804,6154,63032,6001,543.33
2010-10-204,6504,6904,6004,67544,9001,558.33
2010-10-194,7754,7954,6804,71056,0001,570
2010-10-184,7754,8304,7404,81022,1001,603.33
2010-10-154,7954,8254,7304,77047,5001,590
2010-10-144,7704,7954,7254,79043,8001,596.67
2010-10-134,7754,7754,7054,73045,1001,576.67
2010-10-124,8654,8804,7654,77041,2001,590
2010-10-084,7654,8654,7554,86583,3001,621.67
2010-10-074,6704,7304,6554,72529,9001,575
2010-10-064,6054,6754,6054,67546,6001,558.33
2010-10-054,6904,6954,6004,62072,5001,540
2010-10-044,7904,7904,7254,73024,3001,576.67
2010-10-014,7354,7704,7054,76530,3001,588.33
2010-09-304,8754,9304,7004,70563,8001,568.33
2010-09-294,7554,8604,7554,86037,2001,620
2010-09-284,7404,7604,7254,74515,7001,581.67
2010-09-274,7454,7704,6954,77024,7001,590
2010-09-244,7254,7704,6904,69040,1001,563.33
2010-09-224,7104,7254,6854,70525,5001,568.33
2010-09-214,7004,7504,6854,68532,4001,561.67
2010-09-174,7404,7504,6754,70546,5001,568.33
2010-09-164,7954,7954,7254,74035,9001,580
2010-09-154,7604,8004,7454,75546,4001,585
2010-09-144,8754,8854,7604,78049,5001,593.33
2010-09-134,9104,9104,8604,87517,0001,625
2010-09-104,8454,9104,8154,85050,3001,616.67
2010-09-094,8604,8604,7904,81033,4001,603.33
2010-09-084,7504,8104,7254,79029,6001,596.67
2010-09-074,7254,7654,7254,74537,6001,581.67
2010-09-064,7904,7954,7354,79044,7001,596.67
2010-09-034,7754,8354,7254,77594,5001,591.67
2010-09-025,0405,0404,7704,830140,3001,610
2010-09-015,0405,0705,0005,07098,2001,690
2010-08-315,0005,0604,9905,02044,1001,673.33
2010-08-304,9405,0504,9255,05085,8001,683.33
2010-08-274,8804,8804,8504,87050,7001,623.33
2010-08-264,8554,8804,8304,88014,8001,626.67
2010-08-254,8854,8954,8404,85557,3001,618.33
2010-08-244,8154,9104,8004,88049,2001,626.67
2010-08-234,9104,9104,8154,84036,3001,613.33
2010-08-204,8954,9404,8604,88083,9001,626.67
2010-08-194,8404,8854,8104,87572,2001,625
2010-08-184,7154,8654,7154,835141,3001,611.67
2010-08-174,6754,6754,6054,64537,5001,548.33
2010-08-164,7354,7354,6454,67550,1001,558.33
2010-08-134,6004,7754,5904,73581,6001,578.33
2010-08-124,5804,6354,5504,595107,8001,531.67
2010-08-114,8754,8854,5604,650273,1001,550
2010-08-105,0205,0304,8404,905317,0001,635
2010-08-095,2605,3205,2405,29044,7001,763.33
2010-08-065,2105,2605,2005,25025,3001,750
2010-08-055,2805,2805,1905,20031,7001,733.33
2010-08-045,2005,2805,2005,21091,4001,736.67
2010-08-035,1505,1505,0805,10013,0001,700
2010-08-025,0805,1505,0505,05023,1001,683.33
2010-07-305,1505,1505,0805,09019,5001,696.67
2010-07-295,1405,1605,0905,14039,2001,713.33
2010-07-285,1305,1605,1005,13019,0001,710
2010-07-275,0405,1205,0305,10032,6001,700
2010-07-265,0705,0805,0305,03017,1001,676.67
2010-07-235,1205,1305,0405,06060,2001,686.67
2010-07-225,0305,0805,0105,02022,4001,673.33
2010-07-215,1005,1404,9855,03058,2001,676.67
2010-07-205,1005,2405,0805,13089,9001,710
2010-07-165,1405,2905,0705,100108,9001,700
2010-07-155,0505,2205,0505,170127,0001,723.33
2010-07-144,9555,0504,9105,000132,0001,666.67
2010-07-134,9855,0104,8254,895175,1001,631.67
2010-07-125,0405,1104,9905,000128,3001,666.67
2010-07-095,2105,2605,1305,16075,0001,720
2010-07-085,2905,3905,1405,210140,9001,736.67
2010-07-075,4305,4305,1205,190229,4001,730
2010-07-065,5305,5505,4805,51071,9001,836.67
2010-07-055,5805,6205,4805,500136,0001,833.33
2010-07-025,7905,7905,6105,61068,3001,870
2010-07-015,7005,8205,7005,82055,1001,940
2010-06-305,6805,7905,6205,77092,7001,923.33
2010-06-295,9706,0005,7505,77085,2001,923.33
2010-06-286,1306,2305,9405,950117,6001,983.33
2010-06-255,9106,0705,8906,060100,1002,020
2010-06-245,8606,0005,8405,90052,0001,966.67
2010-06-235,8605,9805,8405,85075,0001,950
2010-06-225,8305,9805,8005,85092,7001,950
2010-06-215,7105,8305,7105,79060,8001,930
2010-06-185,8305,8605,7805,86060,9001,953.33
2010-06-175,6905,8305,6805,75079,8001,916.67
2010-06-165,7005,7005,6405,65036,1001,883.33
2010-06-155,6705,6705,6205,63037,6001,876.67
2010-06-145,6705,7205,6405,68053,0001,893.33
2010-06-115,7005,7405,6505,68055,9001,893.33
2010-06-105,6105,6905,6105,68038,6001,893.33
2010-06-095,6005,7505,5805,65081,6001,883.33
2010-06-085,5305,7105,4705,68081,6001,893.33
2010-06-075,5305,6105,5005,58032,5001,860
2010-06-045,6005,6005,5105,57049,3001,856.67
2010-06-035,6105,6505,5705,61040,7001,870
2010-06-025,6505,6505,5205,59069,0001,863.33
2010-06-015,7305,7305,5505,60072,2001,866.67
2010-05-315,4705,8805,4505,830114,4001,943.33
2010-05-285,3905,4805,3505,42088,8001,806.67
2010-05-275,3205,4105,1205,380140,5001,793.33
2010-05-265,3805,4105,3005,33044,8001,776.67
2010-05-255,5005,5005,3005,33085,8001,776.67
2010-05-245,4205,4905,4105,48048,7001,826.67
2010-05-215,4205,4805,3705,38079,5001,793.33
2010-05-205,4805,5205,4405,52057,2001,840
2010-05-195,5405,5405,4105,43072,8001,810
2010-05-185,5005,6205,4505,540111,5001,846.67
2010-05-175,4005,5305,3505,490167,1001,830
2010-05-145,4005,4605,3505,44054,9001,813.33
2010-05-135,3705,4105,2805,40070,0001,800
2010-05-125,4105,4805,3105,36040,4001,786.67
2010-05-115,4505,4905,3905,41081,2001,803.33
2010-05-105,2605,4705,2605,44093,5001,813.33
2010-05-075,3405,3605,2705,29075,5001,763.33
2010-05-065,3905,4305,2805,370127,0001,790
2010-04-305,4705,4805,3805,470100,1001,823.33
2010-04-285,3405,4005,2905,35070,9001,783.33
2010-04-275,4905,4905,3005,340120,8001,780
2010-04-265,5105,5305,4305,47093,3001,823.33
2010-04-235,2505,3805,2305,370117,6001,790
2010-04-225,1305,2805,0905,220129,2001,740
2010-04-215,1105,2605,0905,230113,3001,743.33
2010-04-204,9855,1304,9855,07090,8001,690
2010-04-195,0605,0904,9754,975104,6001,658.33
2010-04-165,2205,2405,1905,22050,6001,740
2010-04-155,1705,2205,1305,22063,3001,740
2010-04-145,1705,2505,1405,16077,1001,720
2010-04-135,0605,2305,0505,17098,1001,723.33
2010-04-125,1705,2005,1005,13051,2001,710
2010-04-094,9805,1904,9805,160150,9001,720
2010-04-084,9905,0104,9205,00053,9001,666.67
2010-04-074,8505,0104,8354,99094,1001,663.33
2010-04-064,8304,8854,8054,88085,5001,626.67
2010-04-054,8254,8254,7704,78013,8001,593.33
2010-04-024,8104,8454,7604,77054,2001,590
2010-04-014,7604,8804,7554,88078,2001,626.67
2010-03-314,7904,8054,7454,76044,4001,586.67
2010-03-304,8204,8354,7604,79052,3001,596.67
2010-03-294,7154,7854,7004,77030,7001,590
2010-03-264,7954,7954,6754,71542,8001,571.67
2010-03-254,8004,8004,7204,72531,6001,575
2010-03-244,7354,8054,7354,79531,9001,598.33
2010-03-234,8004,8004,7704,78051,5001,593.33
2010-03-194,7354,7754,7154,76032,5001,586.67
2010-03-184,7304,7354,7204,73523,4001,578.33
2010-03-174,7254,7254,6804,72531,1001,575
2010-03-164,6504,7104,6504,70031,7001,566.67
2010-03-154,6904,7154,6154,65038,4001,550
2010-03-124,6154,6954,5954,69083,0001,563.33
2010-03-114,4754,5704,4754,57029,0001,523.33
2010-03-104,5104,5104,4704,47525,6001,491.67
2010-03-094,5004,5404,4804,48045,8001,493.33
2010-03-084,5604,5704,4854,50066,5001,500
2010-03-054,6354,6354,5504,57061,5001,523.33
2010-03-044,6154,6404,6104,62032,3001,540
2010-03-034,6154,6854,6104,61528,8001,538.33
2010-03-024,6054,7004,6054,68551,1001,561.67
2010-03-014,7154,7704,6104,63076,2001,543.33
2010-02-264,8004,8004,7504,78021,5001,593.33
2010-02-254,7854,7904,7304,78543,5001,595
2010-02-244,7954,8104,7604,78541,7001,595
2010-02-234,7854,8304,7454,79561,9001,598.33
2010-02-224,7204,7704,6754,69047,2001,563.33
2010-02-194,6654,6804,6054,65045,6001,550
2010-02-184,6654,6804,5454,635158,3001,545
2010-02-174,7254,7454,6804,69058,8001,563.33
2010-02-164,9004,9054,7554,76050,4001,586.67
2010-02-154,8504,9404,8104,880114,0001,626.67
2010-02-124,7654,8504,7104,840128,2001,613.33
2010-02-104,6004,7204,5454,710212,5001,570
2010-02-094,5004,5804,4754,56559,0001,521.67
2010-02-084,4404,5854,4404,57070,5001,523.33
2010-02-054,5304,5654,4604,46063,3001,486.67
2010-02-044,5604,6504,5504,64070,9001,546.67
2010-02-034,5704,5954,5254,59572,5001,531.67
2010-02-024,3954,4954,3754,46038,5001,486.67
2010-02-014,4104,4104,2954,37042,7001,456.67
2010-01-294,4104,4654,4104,45045,3001,483.33
2010-01-284,4254,4804,3604,44566,7001,481.67
2010-01-274,4504,4654,4104,42029,7001,473.33
2010-01-264,4954,5354,4304,47043,2001,490
2010-01-254,6004,6054,4604,50071,9001,500
2010-01-224,5204,5654,5054,55542,7001,518.33
2010-01-214,5054,6254,4954,54098,2001,513.33
2010-01-204,4704,5654,4404,510117,4001,503.33
2010-01-194,2104,5754,1904,540275,2001,513.33
2010-01-184,2054,2154,1604,17032,3001,390
2010-01-154,1254,2154,1254,21577,4001,405
2010-01-144,1904,1954,1104,13560,2001,378.33
2010-01-134,1104,1704,1004,15058,5001,383.33
2010-01-124,1304,1654,1004,120109,1001,373.33
2010-01-084,1004,1154,0604,09574,0001,365
2010-01-074,1554,1704,1004,12061,6001,373.33
2010-01-064,1554,1704,1304,14059,9001,380
2010-01-054,2554,2854,1104,16562,8001,388.33
2010-01-044,2904,3304,2904,31012,4001,436.67

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