4553 東和薬品(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	4,400	4,445	4,365	4,415	129,800	1,471.67
2013-12-27	4,265	4,345	4,235	4,330	140,800	1,443.33
2013-12-26	4,250	4,285	4,230	4,255	78,700	1,418.33
2013-12-25	4,180	4,225	4,180	4,215	51,900	1,405
2013-12-24	4,270	4,280	4,125	4,185	132,000	1,395
2013-12-20	4,270	4,315	4,255	4,270	103,500	1,423.33
2013-12-19	4,480	4,480	4,215	4,230	328,300	1,410
2013-12-18	4,530	4,565	4,515	4,535	46,100	1,511.67
2013-12-17	4,585	4,610	4,505	4,520	75,300	1,506.67
2013-12-16	4,680	4,690	4,585	4,585	60,900	1,528.33
2013-12-13	4,700	4,745	4,660	4,680	76,100	1,560
2013-12-12	4,770	4,775	4,680	4,720	62,500	1,573.33
2013-12-11	4,835	4,855	4,760	4,770	69,700	1,590
2013-12-10	4,905	4,920	4,710	4,825	124,300	1,608.33
2013-12-09	4,965	5,020	4,955	4,975	40,000	1,658.33
2013-12-06	5,060	5,060	4,940	4,965	28,400	1,655
2013-12-05	5,130	5,200	5,040	5,060	108,200	1,686.67
2013-12-04	5,020	5,120	5,010	5,080	70,500	1,693.33
2013-12-03	5,030	5,090	5,010	5,070	86,800	1,690
2013-12-02	4,995	5,050	4,955	5,020	87,200	1,673.33
2013-11-29	4,915	5,020	4,875	5,000	51,300	1,666.67
2013-11-28	5,090	5,090	4,955	4,960	48,200	1,653.33
2013-11-27	5,070	5,100	5,060	5,100	51,500	1,700
2013-11-26	4,985	5,080	4,920	5,060	106,200	1,686.67
2013-11-25	4,895	5,100	4,865	5,060	126,200	1,686.67
2013-11-22	4,875	4,900	4,815	4,855	43,300	1,618.33
2013-11-21	4,840	4,885	4,840	4,875	41,300	1,625
2013-11-20	4,705	4,830	4,705	4,820	62,100	1,606.67
2013-11-19	4,650	4,750	4,650	4,705	67,500	1,568.33
2013-11-18	4,680	4,700	4,630	4,640	58,900	1,546.67
2013-11-15	4,670	4,730	4,660	4,690	31,200	1,563.33
2013-11-14	4,750	4,750	4,475	4,670	123,000	1,556.67
2013-11-13	4,910	4,970	4,835	4,855	37,200	1,618.33
2013-11-12	4,715	4,990	4,715	4,910	73,700	1,636.67
2013-11-11	4,695	4,740	4,645	4,685	20,200	1,561.67
2013-11-08	4,650	4,750	4,650	4,680	15,100	1,560
2013-11-07	4,690	4,750	4,685	4,705	25,000	1,568.33
2013-11-06	4,755	4,755	4,610	4,625	43,900	1,541.67
2013-11-05	4,810	4,810	4,715	4,730	23,100	1,576.67
2013-11-01	4,900	4,900	4,820	4,820	10,700	1,606.67
2013-10-31	4,915	4,940	4,885	4,905	14,100	1,635
2013-10-30	4,925	4,945	4,855	4,930	23,600	1,643.33
2013-10-29	4,990	4,995	4,910	4,925	20,900	1,641.67
2013-10-28	4,960	4,995	4,935	4,975	12,800	1,658.33
2013-10-25	5,000	5,030	4,940	4,960	54,400	1,653.33
2013-10-24	4,925	4,990	4,910	4,980	15,000	1,660
2013-10-23	5,000	5,000	4,905	4,910	14,200	1,636.67
2013-10-22	4,955	5,000	4,905	4,995	22,900	1,665
2013-10-21	4,960	4,985	4,905	4,950	25,000	1,650
2013-10-18	5,010	5,020	4,940	4,950	34,700	1,650
2013-10-17	5,030	5,030	4,985	5,010	19,100	1,670
2013-10-16	5,050	5,050	4,990	5,020	10,400	1,673.33
2013-10-15	5,030	5,030	4,985	5,030	41,500	1,676.67
2013-10-11	4,995	5,050	4,985	5,040	47,900	1,680
2013-10-10	4,850	5,000	4,825	4,970	53,000	1,656.67
2013-10-09	4,755	4,855	4,715	4,835	29,500	1,611.67
2013-10-08	4,880	4,905	4,800	4,825	27,900	1,608.33
2013-10-07	4,990	5,040	4,915	4,945	51,500	1,648.33
2013-10-04	4,945	5,070	4,935	4,990	81,600	1,663.33
2013-10-03	4,920	4,990	4,900	4,965	83,200	1,655
2013-10-02	4,860	4,940	4,830	4,925	61,000	1,641.67
2013-10-01	4,845	4,880	4,820	4,860	29,500	1,620
2013-09-30	4,760	4,895	4,745	4,875	38,800	1,625
2013-09-27	4,860	4,920	4,850	4,900	32,300	1,633.33
2013-09-26	4,880	4,880	4,810	4,865	26,500	1,621.67
2013-09-25	4,880	4,885	4,830	4,860	64,400	1,620
2013-09-24	4,775	4,825	4,760	4,810	31,600	1,603.33
2013-09-20	4,710	4,775	4,690	4,775	52,200	1,591.67
2013-09-19	4,650	4,710	4,640	4,710	47,600	1,570
2013-09-18	4,600	4,625	4,565	4,610	9,600	1,536.67
2013-09-17	4,640	4,665	4,590	4,595	19,300	1,531.67
2013-09-13	4,630	4,660	4,625	4,655	22,400	1,551.67
2013-09-12	4,605	4,685	4,580	4,665	22,800	1,555
2013-09-11	4,625	4,655	4,615	4,630	16,800	1,543.33
2013-09-10	4,565	4,625	4,565	4,625	21,700	1,541.67
2013-09-09	4,560	4,630	4,505	4,600	34,200	1,533.33
2013-09-06	4,550	4,560	4,490	4,550	24,900	1,516.67
2013-09-05	4,565	4,570	4,510	4,545	21,400	1,515
2013-09-04	4,550	4,555	4,505	4,525	10,700	1,508.33
2013-09-03	4,490	4,615	4,490	4,560	38,300	1,520
2013-09-02	4,490	4,515	4,435	4,470	13,200	1,490
2013-08-30	4,540	4,600	4,455	4,515	30,000	1,505
2013-08-29	4,565	4,565	4,530	4,535	10,000	1,511.67
2013-08-28	4,610	4,635	4,535	4,565	24,900	1,521.67
2013-08-27	4,650	4,740	4,630	4,705	48,800	1,568.33
2013-08-26	4,715	4,735	4,585	4,730	36,900	1,576.67
2013-08-23	4,600	4,705	4,540	4,700	66,800	1,566.67
2013-08-22	4,555	4,580	4,510	4,555	16,300	1,518.33
2013-08-21	4,565	4,585	4,520	4,555	16,300	1,518.33
2013-08-20	4,570	4,615	4,555	4,565	30,400	1,521.67
2013-08-19	4,555	4,605	4,530	4,570	25,200	1,523.33
2013-08-16	4,565	4,575	4,520	4,535	25,700	1,511.67
2013-08-15	4,650	4,650	4,575	4,595	32,500	1,531.67
2013-08-14	4,655	4,695	4,640	4,695	37,700	1,565
2013-08-13	4,700	4,700	4,630	4,655	38,500	1,551.67
2013-08-12	4,510	4,695	4,410	4,695	123,600	1,565
2013-08-09	4,460	4,585	4,460	4,505	131,800	1,501.67
2013-08-08	4,280	4,475	4,280	4,370	48,900	1,456.67
2013-08-07	4,300	4,405	4,300	4,320	31,600	1,440
2013-08-06	4,395	4,395	4,280	4,360	28,000	1,453.33
2013-08-05	4,415	4,430	4,330	4,395	28,700	1,465
2013-08-02	4,290	4,400	4,290	4,400	22,200	1,466.67
2013-08-01	4,200	4,285	4,180	4,285	24,800	1,428.33
2013-07-31	4,265	4,265	4,110	4,140	32,200	1,380
2013-07-30	4,235	4,270	4,185	4,265	15,200	1,421.67
2013-07-29	4,280	4,325	4,180	4,270	33,400	1,423.33
2013-07-26	4,350	4,370	4,280	4,345	23,400	1,448.33
2013-07-25	4,475	4,480	4,325	4,345	36,500	1,448.33
2013-07-24	4,505	4,505	4,420	4,445	17,100	1,481.67
2013-07-23	4,410	4,520	4,405	4,505	25,000	1,501.67
2013-07-22	4,500	4,500	4,390	4,415	65,300	1,471.67
2013-07-19	4,570	4,600	4,470	4,495	99,300	1,498.33
2013-07-18	4,365	4,585	4,295	4,560	159,800	1,520
2013-07-17	4,210	4,325	4,195	4,295	99,800	1,431.67
2013-07-16	4,175	4,210	4,115	4,200	63,500	1,400
2013-07-12	4,110	4,135	4,070	4,110	49,200	1,370
2013-07-11	4,080	4,115	4,055	4,085	32,300	1,361.67
2013-07-10	4,105	4,115	4,050	4,065	26,200	1,355
2013-07-09	4,115	4,115	4,070	4,105	14,200	1,368.33
2013-07-08	4,135	4,150	4,080	4,080	24,900	1,360
2013-07-05	4,110	4,120	4,095	4,115	21,700	1,371.67
2013-07-04	4,120	4,125	4,075	4,090	27,300	1,363.33
2013-07-03	4,125	4,135	4,085	4,095	39,800	1,365
2013-07-02	4,100	4,100	4,030	4,080	31,000	1,360
2013-07-01	4,065	4,065	4,010	4,040	37,700	1,346.67
2013-06-28	3,945	4,050	3,945	4,040	56,800	1,346.67
2013-06-27	3,915	3,945	3,870	3,925	34,800	1,308.33
2013-06-26	3,875	3,885	3,805	3,845	35,500	1,281.67
2013-06-25	3,925	3,925	3,780	3,815	77,800	1,271.67
2013-06-24	4,000	4,000	3,920	3,925	25,000	1,308.33
2013-06-21	3,910	3,965	3,870	3,960	61,200	1,320
2013-06-20	4,015	4,025	3,970	4,005	43,000	1,335
2013-06-19	3,985	4,030	3,980	4,015	46,500	1,338.33
2013-06-18	3,970	3,980	3,910	3,965	56,100	1,321.67
2013-06-17	4,015	4,060	3,960	4,010	146,200	1,336.67
2013-06-14	4,000	4,020	3,975	3,985	90,300	1,328.33
2013-06-13	4,030	4,035	3,935	3,945	66,800	1,315
2013-06-12	4,060	4,080	4,005	4,065	46,000	1,355
2013-06-11	4,180	4,180	4,070	4,095	58,500	1,365
2013-06-10	4,160	4,205	4,100	4,195	105,800	1,398.33
2013-06-07	4,075	4,215	4,045	4,105	144,100	1,368.33
2013-06-06	4,105	4,130	4,040	4,070	87,700	1,356.67
2013-06-05	4,150	4,230	4,120	4,125	63,000	1,375
2013-06-04	4,225	4,290	4,060	4,090	95,800	1,363.33
2013-06-03	4,345	4,350	4,240	4,265	55,400	1,421.67
2013-05-31	4,375	4,425	4,315	4,345	28,600	1,448.33
2013-05-30	4,460	4,485	4,300	4,310	54,300	1,436.67
2013-05-29	4,550	4,550	4,465	4,485	47,300	1,495
2013-05-28	4,415	4,475	4,380	4,415	32,200	1,471.67
2013-05-27	4,585	4,585	4,365	4,415	71,600	1,471.67
2013-05-24	4,515	4,565	4,410	4,545	75,700	1,515
2013-05-23	4,705	4,720	4,505	4,505	117,200	1,501.67
2013-05-22	4,680	4,725	4,680	4,705	75,600	1,568.33
2013-05-21	4,700	4,710	4,665	4,695	42,800	1,565
2013-05-20	4,740	4,760	4,695	4,705	61,800	1,568.33
2013-05-17	4,690	4,775	4,685	4,735	53,600	1,578.33
2013-05-16	4,830	4,840	4,670	4,710	191,600	1,570
2013-05-15	4,805	4,880	4,805	4,825	203,200	1,608.33
2013-05-14	4,915	5,050	4,885	5,050	99,300	1,683.33
2013-05-13	4,980	4,980	4,875	4,935	59,500	1,645
2013-05-10	4,915	4,955	4,880	4,950	71,800	1,650
2013-05-09	4,960	4,985	4,910	4,920	41,100	1,640
2013-05-08	4,980	5,040	4,905	4,945	134,600	1,648.33
2013-05-07	4,890	4,945	4,845	4,935	72,300	1,645
2013-05-02	4,800	4,845	4,755	4,845	65,600	1,615
2013-05-01	4,825	4,835	4,685	4,795	98,400	1,598.33
2013-04-30	4,770	4,860	4,770	4,830	72,600	1,610
2013-04-26	4,885	4,885	4,735	4,765	82,600	1,588.33
2013-04-25	4,805	4,860	4,805	4,860	67,800	1,620
2013-04-24	4,770	4,800	4,750	4,800	74,500	1,600
2013-04-23	4,785	4,785	4,710	4,765	106,000	1,588.33
2013-04-22	4,745	4,795	4,745	4,780	83,900	1,593.33
2013-04-19	4,725	4,755	4,650	4,745	72,000	1,581.67
2013-04-18	4,690	4,750	4,690	4,715	71,600	1,571.67
2013-04-17	4,590	4,780	4,590	4,755	141,100	1,585
2013-04-16	4,565	4,595	4,525	4,545	181,000	1,515
2013-04-15	4,770	4,780	4,555	4,635	181,900	1,545
2013-04-12	4,720	4,780	4,700	4,765	129,000	1,588.33
2013-04-11	4,720	4,785	4,700	4,725	127,900	1,575
2013-04-10	4,710	4,760	4,705	4,720	102,300	1,573.33
2013-04-09	4,800	4,805	4,690	4,725	139,000	1,575
2013-04-08	4,755	4,795	4,620	4,730	221,200	1,576.67
2013-04-05	4,920	4,920	4,720	4,750	88,600	1,583.33
2013-04-04	4,505	4,745	4,425	4,730	147,800	1,576.67
2013-04-03	4,555	4,600	4,460	4,535	161,000	1,511.67
2013-04-02	4,765	4,765	4,540	4,625	99,800	1,541.67
2013-04-01	5,020	5,020	4,780	4,780	38,900	1,593.33
2013-03-29	4,970	5,020	4,940	4,990	24,600	1,663.33
2013-03-28	5,010	5,010	4,915	4,970	37,300	1,656.67
2013-03-27	5,010	5,010	4,960	5,010	23,800	1,670
2013-03-26	4,950	5,030	4,950	5,030	41,300	1,676.67
2013-03-25	4,910	5,000	4,910	4,980	48,300	1,660
2013-03-22	5,040	5,040	4,930	4,930	66,800	1,643.33
2013-03-21	4,980	5,030	4,965	5,000	87,600	1,666.67
2013-03-19	5,050	5,080	4,980	4,980	110,900	1,660
2013-03-18	5,190	5,190	5,050	5,050	40,700	1,683.33
2013-03-15	5,080	5,190	5,070	5,180	54,800	1,726.67
2013-03-14	5,060	5,090	5,030	5,060	28,000	1,686.67
2013-03-13	5,140	5,140	5,050	5,070	28,300	1,690
2013-03-12	5,110	5,160	5,080	5,110	24,800	1,703.33
2013-03-11	5,180	5,180	5,060	5,090	54,200	1,696.67
2013-03-08	5,180	5,200	5,160	5,180	62,900	1,726.67
2013-03-07	5,150	5,190	5,110	5,160	40,200	1,720
2013-03-06	5,140	5,160	5,070	5,090	76,700	1,696.67
2013-03-05	5,080	5,170	5,040	5,130	45,100	1,710
2013-03-04	5,070	5,120	5,040	5,040	34,300	1,680
2013-03-01	5,000	5,070	4,975	4,995	27,700	1,665
2013-02-28	4,930	5,060	4,930	5,000	44,300	1,666.67
2013-02-27	5,030	5,040	4,900	4,930	55,300	1,643.33
2013-02-26	5,160	5,230	5,040	5,070	68,400	1,690
2013-02-25	5,070	5,230	5,070	5,160	64,100	1,720
2013-02-22	5,000	5,070	4,985	5,010	70,300	1,670
2013-02-21	5,060	5,080	5,010	5,040	37,300	1,680
2013-02-20	4,975	5,060	4,975	5,060	59,000	1,686.67
2013-02-19	4,960	4,990	4,940	4,965	32,400	1,655
2013-02-18	4,950	5,000	4,910	4,955	48,800	1,651.67
2013-02-15	4,940	4,940	4,830	4,855	32,500	1,618.33
2013-02-14	4,950	4,960	4,860	4,880	34,500	1,626.67
2013-02-13	4,870	5,030	4,850	4,890	133,000	1,630
2013-02-12	4,755	4,820	4,680	4,750	80,000	1,583.33
2013-02-08	4,850	4,860	4,755	4,760	29,300	1,586.67
2013-02-07	4,840	4,865	4,815	4,835	23,800	1,611.67
2013-02-06	4,840	4,850	4,815	4,840	13,800	1,613.33
2013-02-05	4,840	4,840	4,770	4,775	27,600	1,591.67
2013-02-04	4,810	4,860	4,800	4,800	30,600	1,600
2013-02-01	4,890	4,910	4,830	4,845	32,000	1,615
2013-01-31	4,895	4,910	4,830	4,885	41,900	1,628.33
2013-01-30	4,900	4,910	4,885	4,895	24,400	1,631.67
2013-01-29	4,955	4,995	4,850	4,855	61,300	1,618.33
2013-01-28	5,020	5,030	4,975	5,000	23,200	1,666.67
2013-01-25	5,000	5,040	4,960	5,030	31,300	1,676.67
2013-01-24	4,865	4,965	4,850	4,965	27,800	1,655
2013-01-23	4,900	4,950	4,830	4,845	43,100	1,615
2013-01-22	5,000	5,000	4,905	4,950	21,600	1,650
2013-01-21	5,050	5,060	4,960	5,000	18,200	1,666.67
2013-01-18	4,980	5,050	4,950	5,050	54,600	1,683.33
2013-01-17	4,875	4,940	4,800	4,925	36,100	1,641.67
2013-01-16	4,980	4,980	4,870	4,875	30,300	1,625
2013-01-15	4,895	5,050	4,870	4,980	70,300	1,660
2013-01-11	4,685	4,790	4,685	4,785	37,500	1,595
2013-01-10	4,590	4,670	4,580	4,670	23,400	1,556.67
2013-01-09	4,600	4,630	4,550	4,595	31,800	1,531.67
2013-01-08	4,625	4,655	4,610	4,645	19,800	1,548.33
2013-01-07	4,610	4,640	4,560	4,605	33,600	1,535
2013-01-04	4,590	4,595	4,525	4,580	49,400	1,526.67

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