4553 東和薬品(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	7,950	7,960	7,620	7,670	69,700	2,556.67
2018-12-27	7,900	8,080	7,880	8,030	43,000	2,676.67
2018-12-26	7,680	7,810	7,580	7,670	50,400	2,556.67
2018-12-25	7,630	7,660	7,400	7,530	79,100	2,510
2018-12-21	7,930	7,940	7,710	7,730	50,800	2,576.67
2018-12-20	8,190	8,250	7,880	7,930	55,700	2,643.33
2018-12-19	8,340	8,360	8,220	8,250	29,500	2,750
2018-12-18	8,390	8,440	8,300	8,350	45,100	2,783.33
2018-12-17	8,570	8,640	8,390	8,480	46,100	2,826.67
2018-12-14	8,550	8,730	8,540	8,600	78,800	2,866.67
2018-12-13	8,360	8,550	8,310	8,480	74,700	2,826.67
2018-12-12	8,420	8,560	8,350	8,510	35,600	2,836.67
2018-12-11	8,590	8,840	8,460	8,480	128,700	2,826.67
2018-12-10	8,260	8,470	8,180	8,430	48,900	2,810
2018-12-07	8,310	8,450	8,250	8,410	41,700	2,803.33
2018-12-06	8,420	8,490	8,250	8,290	46,600	2,763.33
2018-12-05	8,390	8,560	8,350	8,540	61,300	2,846.67
2018-12-04	8,570	8,660	8,450	8,540	89,800	2,846.67
2018-12-03	8,480	8,580	8,410	8,470	42,800	2,823.33
2018-11-30	8,240	8,480	8,140	8,440	68,000	2,813.33
2018-11-29	8,440	8,480	8,310	8,360	78,900	2,786.67
2018-11-28	8,210	8,330	8,180	8,290	60,100	2,763.33
2018-11-27	8,130	8,280	8,070	8,210	78,800	2,736.67
2018-11-26	8,080	8,190	8,050	8,050	56,900	2,683.33
2018-11-22	8,310	8,310	8,160	8,230	30,500	2,743.33
2018-11-21	8,250	8,310	8,200	8,250	39,200	2,750
2018-11-20	8,390	8,570	8,310	8,400	56,100	2,800
2018-11-19	8,380	8,570	8,280	8,390	90,800	2,796.67
2018-11-16	8,310	8,350	8,160	8,170	69,300	2,723.33
2018-11-15	8,420	8,460	8,210	8,310	99,500	2,770
2018-11-14	8,870	8,940	8,410	8,470	124,600	2,823.33
2018-11-13	8,580	8,970	8,520	8,810	164,000	2,936.67
2018-11-12	8,980	9,040	8,850	8,880	48,800	2,960
2018-11-09	9,040	9,240	8,970	9,130	63,400	3,043.33
2018-11-08	9,100	9,280	9,090	9,150	95,800	3,050
2018-11-07	8,690	9,140	8,690	9,000	111,900	3,000
2018-11-06	8,400	8,760	8,370	8,690	80,300	2,896.67
2018-11-05	8,450	8,620	8,350	8,370	63,800	2,790
2018-11-02	8,450	8,530	8,350	8,450	73,600	2,816.67
2018-11-01	8,630	8,800	8,530	8,570	72,100	2,856.67
2018-10-31	8,540	8,720	8,430	8,720	115,400	2,906.67
2018-10-30	8,140	8,400	8,100	8,390	179,000	2,796.67
2018-10-29	8,320	8,350	8,050	8,060	104,300	2,686.67
2018-10-26	8,350	8,470	8,200	8,210	99,300	2,736.67
2018-10-25	8,630	8,680	8,280	8,290	140,500	2,763.33
2018-10-24	8,940	9,170	8,820	8,890	150,500	2,963.33
2018-10-23	8,770	8,770	8,640	8,700	80,100	2,900
2018-10-22	8,800	8,800	8,640	8,760	59,500	2,920
2018-10-19	8,780	8,860	8,700	8,790	88,500	2,930
2018-10-18	8,800	8,920	8,740	8,850	103,300	2,950
2018-10-17	8,760	8,870	8,620	8,750	98,900	2,916.67
2018-10-16	8,610	8,780	8,580	8,730	89,400	2,910
2018-10-15	8,540	8,720	8,540	8,640	95,000	2,880
2018-10-12	8,540	8,690	8,520	8,640	95,200	2,880
2018-10-11	8,540	8,680	8,530	8,610	124,200	2,870
2018-10-10	8,650	8,730	8,530	8,710	68,600	2,903.33
2018-10-09	8,690	8,750	8,510	8,580	73,900	2,860
2018-10-05	8,620	8,700	8,540	8,650	71,600	2,883.33
2018-10-04	8,640	8,750	8,580	8,730	96,100	2,910
2018-10-03	8,650	8,720	8,550	8,580	74,100	2,860
2018-10-02	8,610	8,660	8,520	8,580	87,700	2,860
2018-10-01	8,420	8,600	8,410	8,520	99,700	2,840
2018-09-28	8,480	8,540	8,310	8,420	130,700	2,806.67
2018-09-27	8,250	8,380	8,060	8,110	68,700	2,703.33
2018-09-26	8,160	8,220	8,090	8,220	67,400	2,740
2018-09-25	7,930	8,160	7,930	8,120	112,400	2,706.67
2018-09-21	7,990	8,000	7,880	7,940	59,200	2,646.67
2018-09-20	7,970	8,080	7,940	8,010	103,400	2,670
2018-09-19	7,900	8,000	7,800	7,900	79,600	2,633.33
2018-09-18	7,780	7,850	7,660	7,710	60,100	2,570
2018-09-14	7,680	7,740	7,660	7,720	74,200	2,573.33
2018-09-13	7,600	7,640	7,560	7,590	49,700	2,530
2018-09-12	7,610	7,690	7,490	7,540	72,100	2,513.33
2018-09-11	7,500	7,650	7,470	7,610	48,900	2,536.67
2018-09-10	7,500	7,580	7,450	7,470	32,300	2,490
2018-09-07	7,350	7,490	7,350	7,470	49,100	2,490
2018-09-06	7,520	7,530	7,380	7,400	48,800	2,466.67
2018-09-05	7,520	7,790	7,460	7,480	86,400	2,493.33
2018-09-04	7,630	7,690	7,460	7,520	84,300	2,506.67
2018-09-03	7,660	7,730	7,520	7,660	87,500	2,553.33
2018-08-31	7,700	7,800	7,670	7,740	58,600	2,580
2018-08-30	7,700	7,900	7,650	7,700	119,800	2,566.67
2018-08-29	7,550	7,700	7,540	7,640	63,400	2,546.67
2018-08-28	7,570	7,580	7,470	7,550	65,600	2,516.67
2018-08-27	7,510	7,620	7,490	7,570	32,700	2,523.33
2018-08-24	7,600	7,630	7,460	7,530	38,200	2,510
2018-08-23	7,670	7,730	7,450	7,510	92,000	2,503.33
2018-08-22	7,460	7,760	7,440	7,670	81,600	2,556.67
2018-08-21	7,480	7,500	7,400	7,490	36,500	2,496.67
2018-08-20	7,540	7,590	7,300	7,370	81,300	2,456.67
2018-08-17	7,400	7,530	7,400	7,420	78,600	2,473.33
2018-08-16	7,430	7,570	7,370	7,420	105,000	2,473.33
2018-08-15	7,340	7,430	7,300	7,400	95,200	2,466.67
2018-08-14	7,100	7,460	6,920	7,380	262,200	2,460
2018-08-13	6,830	7,130	6,600	7,130	129,400	2,376.67
2018-08-10	6,150	6,250	6,080	6,130	58,000	2,043.33
2018-08-09	6,180	6,210	6,120	6,150	58,400	2,050
2018-08-08	6,150	6,310	6,150	6,230	35,800	2,076.67
2018-08-07	6,200	6,200	6,080	6,120	41,500	2,040
2018-08-06	6,250	6,280	6,070	6,100	37,600	2,033.33
2018-08-03	6,220	6,230	6,130	6,150	25,400	2,050
2018-08-02	6,340	6,340	6,220	6,250	46,400	2,083.33
2018-08-01	6,280	6,370	6,270	6,360	34,700	2,120
2018-07-31	6,370	6,370	6,200	6,210	48,800	2,070
2018-07-30	6,310	6,440	6,270	6,390	35,900	2,130
2018-07-27	6,330	6,400	6,300	6,330	32,700	2,110
2018-07-26	6,200	6,330	6,190	6,320	34,700	2,106.67
2018-07-25	6,340	6,340	6,200	6,280	54,700	2,093.33
2018-07-24	6,330	6,370	6,250	6,300	35,700	2,100
2018-07-23	6,220	6,380	6,220	6,310	50,200	2,103.33
2018-07-20	6,410	6,420	6,190	6,240	63,400	2,080
2018-07-19	6,270	6,380	6,190	6,320	73,000	2,106.67
2018-07-18	6,060	6,220	6,060	6,200	56,900	2,066.67
2018-07-17	6,020	6,080	5,910	6,000	70,700	2,000
2018-07-13	5,990	6,030	5,930	6,000	33,100	2,000
2018-07-12	5,970	6,070	5,970	5,970	30,400	1,990
2018-07-11	6,000	6,000	5,910	5,970	35,100	1,990
2018-07-10	6,040	6,070	5,970	6,010	42,700	2,003.33
2018-07-09	5,980	5,990	5,890	5,980	36,900	1,993.33
2018-07-06	6,010	6,160	5,910	6,000	56,900	2,000
2018-07-05	5,940	6,210	5,810	5,870	95,500	1,956.67
2018-07-04	5,830	5,960	5,830	5,890	46,800	1,963.33
2018-07-03	5,880	5,910	5,780	5,840	36,300	1,946.67
2018-07-02	5,980	5,980	5,850	5,870	55,000	1,956.67
2018-06-29	5,940	5,960	5,820	5,930	37,400	1,976.67
2018-06-28	5,950	5,990	5,820	5,850	54,600	1,950
2018-06-27	5,920	5,960	5,860	5,900	37,100	1,966.67
2018-06-26	5,890	5,940	5,820	5,920	30,100	1,973.33
2018-06-25	6,020	6,050	5,870	5,900	59,900	1,966.67
2018-06-22	6,030	6,080	5,960	5,970	50,600	1,990
2018-06-21	6,160	6,190	6,090	6,090	46,200	2,030
2018-06-20	6,290	6,310	6,080	6,160	90,100	2,053.33
2018-06-19	6,530	6,560	6,240	6,260	66,000	2,086.67
2018-06-18	6,480	6,590	6,470	6,570	47,600	2,190
2018-06-15	6,520	6,650	6,330	6,390	129,200	2,130
2018-06-14	6,520	6,590	6,490	6,510	28,400	2,170
2018-06-13	6,510	6,600	6,500	6,550	21,400	2,183.33
2018-06-12	6,570	6,600	6,440	6,510	57,800	2,170
2018-06-11	6,580	6,590	6,470	6,570	64,000	2,190
2018-06-08	6,640	6,670	6,590	6,590	45,300	2,196.67
2018-06-07	6,670	6,720	6,610	6,640	36,000	2,213.33
2018-06-06	6,700	6,720	6,630	6,660	48,700	2,220
2018-06-05	6,810	6,810	6,630	6,750	66,700	2,250
2018-06-04	6,900	6,940	6,840	6,870	42,900	2,290
2018-06-01	6,770	6,840	6,720	6,810	48,400	2,270
2018-05-31	6,820	6,820	6,710	6,820	49,900	2,273.33
2018-05-30	6,730	6,860	6,680	6,720	53,100	2,240
2018-05-29	7,050	7,100	6,880	6,910	52,800	2,303.33
2018-05-28	7,160	7,190	7,040	7,050	38,600	2,350
2018-05-25	7,270	7,330	7,160	7,200	41,100	2,400
2018-05-24	7,390	7,470	7,270	7,270	40,100	2,423.33
2018-05-23	7,290	7,380	7,250	7,340	39,600	2,446.67
2018-05-22	7,340	7,450	7,330	7,330	36,500	2,443.33
2018-05-21	7,580	7,600	7,400	7,410	37,800	2,470
2018-05-18	7,560	7,700	7,520	7,620	66,300	2,540
2018-05-17	7,310	7,560	7,310	7,560	126,800	2,520
2018-05-16	6,770	7,300	6,770	7,280	136,800	2,426.67
2018-05-15	6,910	7,080	6,690	6,730	107,300	2,243.33
2018-05-14	6,760	6,820	6,670	6,760	64,900	2,253.33
2018-05-11	6,670	6,780	6,670	6,720	45,700	2,240
2018-05-10	6,840	6,850	6,640	6,650	40,500	2,216.67
2018-05-09	6,900	6,970	6,760	6,830	55,800	2,276.67
2018-05-08	6,790	6,950	6,790	6,900	69,200	2,300
2018-05-07	6,640	6,750	6,560	6,740	29,700	2,246.67
2018-05-02	6,690	6,700	6,550	6,630	46,600	2,210
2018-05-01	6,850	6,860	6,600	6,630	110,900	2,210
2018-04-27	6,980	7,120	6,940	6,960	45,300	2,320
2018-04-26	6,950	6,960	6,840	6,920	25,800	2,306.67
2018-04-25	6,920	7,060	6,880	6,900	52,800	2,300
2018-04-24	6,930	6,930	6,850	6,890	48,400	2,296.67
2018-04-23	7,000	7,020	6,880	6,930	27,000	2,310
2018-04-20	6,940	7,030	6,930	7,010	33,400	2,336.67
2018-04-19	7,000	7,000	6,910	6,980	39,900	2,326.67
2018-04-18	6,940	7,020	6,850	6,990	39,500	2,330
2018-04-17	6,990	7,010	6,820	6,900	52,300	2,300
2018-04-16	6,920	7,050	6,920	7,050	43,500	2,350
2018-04-13	6,920	6,950	6,830	6,900	38,300	2,300
2018-04-12	7,050	7,170	6,870	6,910	68,600	2,303.33
2018-04-11	7,000	7,090	6,960	7,000	71,200	2,333.33
2018-04-10	6,870	7,060	6,670	6,900	77,100	2,300
2018-04-09	6,870	6,870	6,770	6,810	25,700	2,270
2018-04-06	6,850	6,960	6,820	6,870	46,600	2,290
2018-04-05	6,660	6,820	6,630	6,810	43,100	2,270
2018-04-04	6,630	6,720	6,560	6,700	52,100	2,233.33
2018-04-03	6,550	6,650	6,420	6,600	30,700	2,200
2018-03-30	6,730	6,780	6,600	6,650	28,900	2,216.67
2018-03-29	6,690	6,780	6,590	6,720	37,800	2,240
2018-03-28	6,610	6,700	6,570	6,680	31,400	2,226.67
2018-03-27	6,610	6,680	6,450	6,680	81,000	2,226.67
2018-03-26	6,610	6,750	6,520	6,600	72,700	2,200
2018-03-23	6,720	6,720	6,570	6,580	64,800	2,193.33
2018-03-22	6,740	6,940	6,690	6,920	60,300	2,306.67
2018-03-20	6,690	6,700	6,600	6,640	25,900	2,213.33
2018-03-19	6,640	6,730	6,560	6,710	37,000	2,236.67
2018-03-16	6,740	6,740	6,550	6,710	38,200	2,236.67
2018-03-15	6,680	6,700	6,600	6,640	31,700	2,213.33
2018-03-14	6,600	6,760	6,600	6,720	38,500	2,240
2018-03-13	6,570	6,730	6,520	6,640	51,600	2,213.33
2018-03-12	6,690	6,740	6,550	6,600	47,600	2,200
2018-03-09	6,580	6,770	6,580	6,620	65,000	2,206.67
2018-03-08	6,670	6,670	6,480	6,520	31,800	2,173.33
2018-03-07	6,580	6,640	6,480	6,590	42,500	2,196.67
2018-03-06	6,560	6,760	6,560	6,600	35,700	2,200
2018-03-05	6,530	6,720	6,510	6,570	35,400	2,190
2018-03-02	6,560	6,600	6,510	6,540	38,000	2,180
2018-03-01	6,900	6,910	6,680	6,680	53,900	2,226.67
2018-02-28	6,900	7,150	6,900	6,950	86,400	2,316.67
2018-02-27	6,870	6,940	6,810	6,890	28,900	2,296.67
2018-02-26	6,860	6,870	6,780	6,830	24,100	2,276.67
2018-02-23	6,940	6,940	6,820	6,830	31,000	2,276.67
2018-02-22	6,890	6,940	6,820	6,890	38,300	2,296.67
2018-02-21	6,900	7,030	6,880	6,970	41,600	2,323.33
2018-02-20	6,720	7,180	6,720	6,890	73,700	2,296.67
2018-02-19	6,780	6,870	6,660	6,710	38,000	2,236.67
2018-02-16	6,750	6,870	6,670	6,750	79,700	2,250
2018-02-15	6,560	6,750	6,550	6,690	75,500	2,230
2018-02-14	6,500	6,650	6,280	6,510	166,300	2,170
2018-02-13	6,460	6,520	5,950	6,080	69,000	2,026.67
2018-02-09	6,430	6,550	6,370	6,510	37,500	2,170
2018-02-08	6,440	6,790	6,440	6,590	81,700	2,196.67
2018-02-07	6,380	6,570	6,340	6,340	41,300	2,113.33
2018-02-06	6,280	6,420	6,200	6,310	89,000	2,103.33
2018-02-05	6,370	6,600	6,360	6,580	74,900	2,193.33
2018-02-02	6,300	6,440	6,280	6,430	39,700	2,143.33
2018-02-01	6,160	6,350	6,160	6,330	27,800	2,110
2018-01-31	6,240	6,270	6,150	6,160	27,300	2,053.33
2018-01-30	6,320	6,370	6,290	6,300	24,300	2,100
2018-01-29	6,300	6,390	6,280	6,290	27,700	2,096.67
2018-01-26	6,290	6,350	6,230	6,250	15,700	2,083.33
2018-01-25	6,350	6,370	6,240	6,280	18,000	2,093.33
2018-01-24	6,320	6,360	6,290	6,340	14,900	2,113.33
2018-01-23	6,270	6,360	6,270	6,330	23,100	2,110
2018-01-22	6,210	6,260	6,210	6,260	12,900	2,086.67
2018-01-19	6,180	6,300	6,180	6,280	26,500	2,093.33
2018-01-18	6,210	6,230	6,150	6,180	23,900	2,060
2018-01-17	6,250	6,250	6,120	6,160	27,100	2,053.33
2018-01-16	6,220	6,240	6,190	6,240	20,200	2,080
2018-01-15	6,330	6,330	6,240	6,250	20,800	2,083.33
2018-01-12	6,410	6,410	6,310	6,330	19,300	2,110
2018-01-11	6,340	6,400	6,310	6,400	19,600	2,133.33
2018-01-10	6,400	6,410	6,360	6,390	20,500	2,130
2018-01-09	6,400	6,400	6,330	6,400	21,600	2,133.33
2018-01-05	6,350	6,370	6,280	6,340	23,900	2,113.33
2018-01-04	6,200	6,340	6,200	6,340	52,000	2,113.33

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31