4553 東和薬品(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304,5504,5904,4954,58037,4001,526.67
2016-12-294,6754,6754,5754,59556,2001,531.67
2016-12-284,6954,7504,6804,70559,6001,568.33
2016-12-274,6504,7954,6504,685104,9001,561.67
2016-12-264,5854,6454,5854,63056,7001,543.33
2016-12-224,6054,6504,5204,54575,7001,515
2016-12-214,5804,6504,5654,595116,2001,531.67
2016-12-204,5154,5704,5154,55094,9001,516.67
2016-12-194,4004,5404,4004,515110,1001,505
2016-12-164,3854,4354,3604,39053,4001,463.33
2016-12-154,3854,4104,3254,36055,4001,453.33
2016-12-144,5004,5504,3754,385118,1001,461.67
2016-12-134,2704,4654,2554,445220,2001,481.67
2016-12-124,2104,2754,1954,27095,7001,423.33
2016-12-094,1354,2054,1354,20083,5001,400
2016-12-084,2754,2754,1354,15079,9001,383.33
2016-12-074,1504,2754,1504,275127,4001,425
2016-12-064,1204,1554,1154,15060,8001,383.33
2016-12-054,1204,1654,0604,120110,9001,373.33
2016-12-024,0354,1004,0154,10096,7001,366.67
2016-12-014,1254,1454,0154,035145,1001,345
2016-11-304,0904,1404,0804,12582,3001,375
2016-11-294,1354,1404,0704,090116,0001,363.33
2016-11-284,2404,2554,1454,18061,8001,393.33
2016-11-254,1904,2454,1754,230104,6001,410
2016-11-244,3254,3304,1304,140168,5001,380
2016-11-224,2704,3554,2554,345163,3001,448.33
2016-11-214,2004,2854,2004,245152,8001,415
2016-11-184,1404,2004,1204,185155,6001,395
2016-11-174,0804,1254,0654,105130,9001,368.33
2016-11-163,9454,0753,9404,065188,7001,355
2016-11-153,9453,9553,9053,94577,1001,315
2016-11-143,9003,9803,9003,945156,3001,315
2016-11-113,7603,8953,7453,860190,5001,286.67
2016-11-103,6503,7603,6503,735143,7001,245
2016-11-093,7153,7853,5803,615198,5001,205
2016-11-083,8053,8103,7503,765118,8001,255
2016-11-073,8353,8503,7803,80585,9001,268.33
2016-11-043,8453,8553,7953,820138,1001,273.33
2016-11-023,9253,9253,8653,890133,7001,296.67
2016-11-013,9203,9403,9003,925118,7001,308.33
2016-10-314,0804,0803,9003,920300,5001,306.67
2016-10-284,1504,1604,1204,13049,1001,376.67
2016-10-274,1554,1654,1104,14564,5001,381.67
2016-10-264,1604,1604,1154,14565,2001,381.67
2016-10-254,1854,2104,1654,17060,0001,390
2016-10-244,1904,1904,1604,18538,7001,395
2016-10-214,1904,2504,1754,190101,2001,396.67
2016-10-204,1704,1954,1404,14589,1001,381.67
2016-10-194,1304,1954,1254,170101,1001,390
2016-10-174,1004,1354,0954,11563,3001,371.67
2016-10-134,1504,1804,1304,15057,1001,383.33
2016-10-124,1054,1604,1004,14561,5001,381.67
2016-10-114,1154,1704,1154,13534,6001,378.33
2016-10-074,1104,1504,1104,12043,2001,373.33
2016-10-064,1554,1804,1104,14061,8001,380
2016-10-054,1104,1604,0904,15556,7001,385
2016-10-044,1104,1254,0954,12079,5001,373.33
2016-10-034,1054,1304,0804,10570,2001,368.33
2016-09-304,1754,1754,0904,09581,1001,365
2016-09-294,1554,2104,1354,20549,8001,401.67
2016-09-284,1854,1854,1254,14059,7001,380
2016-09-274,2104,2354,1054,23566,8001,411.67
2016-09-264,2804,2804,2004,21053,3001,403.33
2016-09-234,2654,3004,1954,27081,0001,423.33
2016-09-214,1554,2354,1354,23089,6001,410
2016-09-204,2054,2154,1254,140115,1001,380
2016-09-164,1254,2604,1254,26087,6001,420
2016-09-154,1754,1804,1254,13552,4001,378.33
2016-09-144,2004,2354,1904,19067,0001,396.67
2016-09-134,2054,2704,1754,190102,4001,396.67
2016-09-124,1204,1904,0804,17582,6001,391.67
2016-09-094,1354,1654,1204,12075,5001,373.33
2016-09-084,1704,1804,1204,17069,4001,390
2016-09-074,1554,1804,1204,17566,2001,391.67
2016-09-064,0404,1904,0354,175106,9001,391.67
2016-09-053,9804,0603,9704,03588,5001,345
2016-09-023,9653,9703,9353,96074,9001,320
2016-09-013,9253,9853,9003,98596,2001,328.33
2016-08-313,9353,9403,8853,910143,4001,303.33
2016-08-304,0004,0003,9353,95062,8001,316.67
2016-08-293,9403,9803,9253,95083,6001,316.67
2016-08-263,9703,9703,9003,900131,1001,300
2016-08-254,0004,0003,9553,98092,2001,326.67
2016-08-244,0304,0353,9853,990119,5001,330
2016-08-234,0554,0804,0154,050109,0001,350
2016-08-224,0804,1054,0104,02082,3001,340
2016-08-194,0354,0554,0004,04091,6001,346.67
2016-08-184,1004,1254,0304,035134,9001,345
2016-08-174,1654,1904,1154,155116,2001,385
2016-08-164,1504,2304,1354,195154,9001,398.33
2016-08-154,2854,2854,1304,150197,5001,383.33
2016-08-124,0754,2403,9554,230444,8001,410
2016-08-104,3404,3404,0654,080458,6001,360
2016-08-094,7004,7004,3154,380428,1001,460
2016-08-085,1605,3105,1505,28041,7001,760
2016-08-055,1805,2205,1505,19018,4001,730
2016-08-045,1105,2005,0805,18025,8001,726.67
2016-08-035,2505,2505,1305,13033,2001,710
2016-08-025,5005,5005,3505,36023,8001,786.67
2016-08-015,6105,6105,5005,51040,7001,836.67
2016-07-295,4505,6005,4105,60047,8001,866.67
2016-07-285,4505,5305,4305,50043,8001,833.33
2016-07-275,4405,4805,4005,45041,4001,816.67
2016-07-265,5505,6005,4705,50044,5001,833.33
2016-07-255,6005,6705,5405,55067,3001,850
2016-07-225,5505,5805,5205,58038,9001,860
2016-07-215,5105,5905,5005,54037,5001,846.67
2016-07-205,5105,5305,4005,52046,7001,840
2016-07-195,3805,5205,3705,49069,9001,830
2016-07-155,3605,3905,3005,31035,2001,770
2016-07-145,3205,3805,3205,36034,5001,786.67
2016-07-135,4005,4905,3105,37065,0001,790
2016-07-125,2305,4005,2005,28081,1001,760
2016-07-115,0005,1604,9605,13075,9001,710
2016-07-085,0105,0404,8054,820172,9001,606.67
2016-07-075,1205,1705,0205,06059,0001,686.67
2016-07-065,1905,1905,0605,12057,1001,706.67
2016-07-055,4205,4205,2505,29054,9001,763.33
2016-07-045,3905,4805,3605,45041,8001,816.67
2016-07-015,3805,4005,3205,39033,1001,796.67
2016-06-305,4905,4905,3205,33065,7001,776.67
2016-06-295,4305,4705,4005,42085,1001,806.67
2016-06-285,4105,6205,3405,50084,9001,833.33
2016-06-275,2705,5805,2705,53087,1001,843.33
2016-06-245,6505,6505,0405,230112,3001,743.33
2016-06-235,5505,5605,4705,53047,1001,843.33
2016-06-225,6105,6105,4405,57050,1001,856.67
2016-06-215,6005,6805,5705,66031,3001,886.67
2016-06-205,5205,6505,5205,61045,3001,870
2016-06-175,5905,7005,5005,52058,4001,840
2016-06-165,7705,8005,5405,58058,6001,860
2016-06-155,6405,8205,6405,77063,0001,923.33
2016-06-145,9005,9205,7005,73082,0001,910
2016-06-135,9706,0005,9105,93074,6001,976.67
2016-06-106,0806,1006,0106,05044,3002,016.67
2016-06-095,9606,1005,9606,08048,3002,026.67
2016-06-086,1006,1005,9506,05056,7002,016.67
2016-06-075,9906,0705,9606,06068,5002,020
2016-06-065,9106,0305,8806,02081,4002,006.67
2016-06-035,9106,0905,8205,990118,9001,996.67
2016-06-025,8805,8905,7005,730108,5001,910
2016-06-015,9705,9905,8605,910115,0001,970
2016-05-315,9405,9705,8805,97077,8001,990
2016-05-305,7205,9405,7105,94073,4001,980
2016-05-275,7805,7905,7005,72070,4001,906.67
2016-05-265,7005,7905,6605,74084,7001,913.33
2016-05-255,7805,8205,6205,69086,8001,896.67
2016-05-245,7105,8805,6905,730144,2001,910
2016-05-235,4305,7505,4205,750356,6001,916.67
2016-05-205,2505,3005,2405,300117,6001,766.67
2016-05-195,2005,2305,1005,19096,0001,730
2016-05-184,9905,1504,9605,140100,9001,713.33
2016-05-174,9354,9754,9104,95580,4001,651.67
2016-05-164,8254,9754,7854,890128,5001,630
2016-05-134,9805,0604,9454,98599,9001,661.67
2016-05-124,9805,0304,9255,01086,6001,670
2016-05-114,9855,0304,9155,01082,5001,670
2016-05-104,7904,9854,7904,98567,0001,661.67
2016-05-094,7404,8204,6954,81044,8001,603.33
2016-05-064,8004,8754,7254,74564,6001,581.67
2016-05-024,8604,8904,7754,81570,3001,605
2016-04-285,2405,3005,0205,040106,1001,680
2016-04-275,1105,2205,1005,20068,4001,733.33
2016-04-265,1505,1805,0705,15070,2001,716.67
2016-04-255,1605,1905,1005,16061,5001,720
2016-04-225,1205,1705,0805,140104,3001,713.33
2016-04-215,1505,2005,1005,13063,4001,710
2016-04-205,0605,1405,0505,100185,7001,700
2016-04-194,9004,9704,8554,965122,7001,655
2016-04-184,8754,9204,8004,860135,9001,620
2016-04-154,8504,8504,7404,80598,0001,601.67
2016-04-144,7104,8904,7104,880188,0001,626.67
2016-04-134,5654,6704,5304,650146,6001,550
2016-04-124,5104,5954,5054,56572,5001,521.67
2016-04-114,5204,5554,4304,52581,5001,508.33
2016-04-084,4154,6204,4054,57097,1001,523.33
2016-04-074,2854,5104,2504,485128,3001,495
2016-04-064,3254,4054,2754,33088,7001,443.33
2016-04-054,4704,5104,3054,315122,6001,438.33
2016-04-044,5004,5904,3854,445146,3001,481.67
2016-04-014,6204,6354,5004,510170,8001,503.33
2016-03-314,7104,7354,6154,615141,1001,538.33
2016-03-304,7654,7654,7054,71596,8001,571.67
2016-03-294,7754,8254,7404,76068,3001,586.67
2016-03-284,7404,8254,7354,795120,7001,598.33
2016-03-254,7254,7554,6854,715166,8001,571.67
2016-03-244,8904,8904,6604,660422,2001,553.33
2016-03-235,0305,1204,9004,965126,7001,655
2016-03-224,9305,0104,9054,990139,8001,663.33
2016-03-185,0105,0404,7704,905177,7001,635
2016-03-175,0505,1004,9604,99080,3001,663.33
2016-03-165,2005,2005,0305,04073,4001,680
2016-03-155,2005,2305,1405,20056,8001,733.33
2016-03-145,1405,3305,0805,210114,7001,736.67
2016-03-114,9455,0104,9354,970126,4001,656.67
2016-03-104,9805,0304,9655,000126,3001,666.67
2016-03-095,0005,0304,8904,910161,3001,636.67
2016-03-085,1905,2005,0305,12080,7001,706.67
2016-03-075,3205,3405,1605,200207,7001,733.33
2016-03-045,3705,4205,3305,38097,3001,793.33
2016-03-035,3905,4605,3405,44082,3001,813.33
2016-03-025,4505,5105,3905,420112,5001,806.67
2016-03-015,3705,4105,3305,38067,4001,793.33
2016-02-295,3805,5505,3305,370154,4001,790
2016-02-265,3905,4305,3305,350100,7001,783.33
2016-02-255,2805,3805,2205,35071,6001,783.33
2016-02-245,1905,3105,1605,240126,1001,746.67
2016-02-235,3205,3605,2305,23085,5001,743.33
2016-02-225,1705,3205,1705,22087,6001,740
2016-02-195,2705,3205,0805,140122,9001,713.33
2016-02-185,1005,4005,0905,310204,3001,770
2016-02-175,0405,1604,9554,985105,4001,661.67
2016-02-165,0205,2004,9805,040118,2001,680
2016-02-154,9955,0804,9455,010155,1001,670
2016-02-124,8604,9004,5904,595251,0001,531.67
2016-02-105,4005,4105,0305,110258,7001,703.33
2016-02-095,9805,9905,3805,380322,4001,793.33
2016-02-086,2206,4506,1506,380100,2002,126.67
2016-02-056,3606,4106,1806,240105,2002,080
2016-02-046,7306,7306,3206,360109,7002,120
2016-02-036,7806,8606,7306,77056,6002,256.67
2016-02-026,7506,9406,7206,88050,7002,293.33
2016-02-016,7706,8206,7106,79055,6002,263.33
2016-01-296,5706,7506,4906,65074,5002,216.67
2016-01-286,5106,6606,4606,63066,5002,210
2016-01-276,4906,5906,3906,55053,0002,183.33
2016-01-266,3506,5006,3506,36048,1002,120
2016-01-256,4906,5306,3606,49073,8002,163.33
2016-01-226,1606,3305,9506,300177,2002,100
2016-01-216,1906,3906,0906,090133,7002,030
2016-01-206,5606,5806,2506,29076,4002,096.67
2016-01-196,6306,6606,4706,56067,8002,186.67
2016-01-186,6006,6506,5506,64048,8002,213.33
2016-01-156,8006,8906,7006,73062,6002,243.33
2016-01-147,0007,0006,6606,740125,5002,246.67
2016-01-136,9307,0006,9006,93063,3002,310
2016-01-127,1507,2106,8606,92094,4002,306.67
2016-01-087,2607,3407,1207,230113,2002,410
2016-01-077,2207,3907,1907,300145,6002,433.33
2016-01-067,1807,3107,1707,22062,1002,406.67
2016-01-057,2307,3307,1607,22081,3002,406.67
2016-01-047,4507,5407,3007,31068,3002,436.67

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