4553 東和薬品(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,859	2,870	2,842	2,846	49,800	2,846
2019-12-27	2,912	2,930	2,883	2,887	115,700	2,887
2019-12-26	2,942	2,967	2,928	2,946	50,700	2,946
2019-12-25	2,850	2,946	2,845	2,937	159,800	2,937
2019-12-24	2,869	2,882	2,809	2,835	341,700	2,835
2019-12-23	2,903	2,982	2,903	2,924	158,700	2,924
2019-12-20	2,901	2,922	2,880	2,912	77,200	2,912
2019-12-19	2,888	2,909	2,879	2,897	38,500	2,897
2019-12-18	2,904	2,904	2,869	2,889	58,400	2,889
2019-12-17	2,901	2,903	2,862	2,903	109,300	2,903
2019-12-16	2,876	2,915	2,873	2,904	73,100	2,904
2019-12-13	2,900	2,900	2,864	2,876	113,500	2,876
2019-12-12	2,855	2,858	2,825	2,844	77,300	2,844
2019-12-11	2,876	2,876	2,845	2,857	51,400	2,857
2019-12-10	2,881	2,900	2,866	2,885	55,400	2,885
2019-12-09	2,900	2,922	2,853	2,888	46,900	2,888
2019-12-06	2,869	2,892	2,850	2,878	115,900	2,878
2019-12-05	2,900	2,911	2,882	2,896	111,100	2,896
2019-12-04	2,815	2,895	2,813	2,886	190,100	2,886
2019-12-03	2,818	2,845	2,784	2,834	128,400	2,834
2019-12-02	2,850	2,873	2,836	2,839	72,000	2,839
2019-11-29	2,853	2,859	2,803	2,814	48,100	2,814
2019-11-28	2,850	2,870	2,833	2,861	105,900	2,861
2019-11-27	2,835	2,844	2,803	2,816	98,800	2,816
2019-11-26	2,785	2,804	2,759	2,785	96,700	2,785
2019-11-25	2,778	2,780	2,742	2,774	110,600	2,774
2019-11-22	2,749	2,757	2,724	2,728	94,700	2,728
2019-11-21	2,752	2,765	2,712	2,746	95,900	2,746
2019-11-20	2,742	2,765	2,730	2,745	59,600	2,745
2019-11-19	2,754	2,775	2,731	2,752	95,400	2,752
2019-11-18	2,795	2,795	2,723	2,743	168,900	2,743
2019-11-15	2,717	2,797	2,717	2,790	210,100	2,790
2019-11-14	2,746	2,769	2,699	2,700	97,200	2,700
2019-11-13	2,708	2,754	2,688	2,730	213,300	2,730
2019-11-12	2,719	2,833	2,691	2,718	356,400	2,718
2019-11-11	2,800	2,815	2,756	2,769	225,300	2,769
2019-11-08	2,779	2,780	2,748	2,774	147,800	2,774
2019-11-07	2,760	2,797	2,750	2,788	132,500	2,788
2019-11-06	2,773	2,790	2,747	2,787	92,900	2,787
2019-11-05	2,750	2,773	2,717	2,759	123,700	2,759
2019-11-01	2,765	2,765	2,721	2,741	118,000	2,741
2019-10-31	2,736	2,795	2,720	2,788	144,500	2,788
2019-10-30	2,727	2,748	2,687	2,738	310,300	2,738
2019-10-29	2,680	2,695	2,663	2,686	143,000	2,686
2019-10-28	2,632	2,664	2,610	2,663	170,400	2,663
2019-10-25	2,623	2,626	2,585	2,623	115,200	2,623
2019-10-24	2,625	2,625	2,592	2,612	96,300	2,612
2019-10-23	2,565	2,614	2,564	2,608	106,600	2,608
2019-10-21	2,527	2,550	2,515	2,540	67,800	2,540
2019-10-18	2,535	2,552	2,511	2,535	103,800	2,535
2019-10-17	2,550	2,552	2,523	2,535	104,300	2,535
2019-10-16	2,546	2,564	2,536	2,542	121,500	2,542
2019-10-15	2,507	2,523	2,495	2,502	74,800	2,502
2019-10-11	2,488	2,490	2,457	2,460	95,200	2,460
2019-10-10	2,466	2,485	2,439	2,481	93,200	2,481
2019-10-09	2,438	2,472	2,423	2,468	75,400	2,468
2019-10-08	2,440	2,461	2,425	2,460	93,500	2,460
2019-10-07	2,420	2,441	2,410	2,441	95,800	2,441
2019-10-04	2,450	2,450	2,415	2,445	113,600	2,445
2019-10-03	2,497	2,501	2,454	2,470	133,600	2,470
2019-10-02	2,500	2,582	2,479	2,570	219,800	2,570
2019-10-01	-	-	-	2,504	-	2,504
2019-09-30	2,480	2,519	2,452	2,504	197,400	2,504
2019-09-27	2,552	2,558	2,473	2,510	151,200	2,510
2019-09-26	2,591	2,606	2,570	2,578	159,000	2,578
2019-09-25	2,580	2,605	2,576	2,599	178,700	2,599
2019-09-24	2,546	2,571	2,528	2,562	156,800	2,562
2019-09-20	2,543	2,553	2,530	2,546	147,900	2,546
2019-09-19	2,471	2,558	2,458	2,542	233,900	2,542
2019-09-18	2,474	2,500	2,462	2,487	147,700	2,487
2019-09-17	2,484	2,488	2,442	2,475	117,600	2,475
2019-09-13	2,470	2,474	2,443	2,470	138,900	2,470
2019-09-12	2,450	2,465	2,431	2,453	130,600	2,453
2019-09-11	2,409	2,449	2,383	2,449	178,400	2,449
2019-09-10	2,430	2,435	2,403	2,414	111,300	2,414
2019-09-09	2,393	2,435	2,385	2,433	143,900	2,433
2019-09-06	2,368	2,397	2,355	2,368	148,800	2,368
2019-09-05	2,347	2,405	2,340	2,368	102,800	2,368
2019-09-04	2,340	2,340	2,317	2,328	110,300	2,328
2019-09-03	2,365	2,369	2,334	2,360	116,800	2,360
2019-09-02	2,417	2,421	2,364	2,386	117,200	2,386
2019-08-30	2,385	2,468	2,380	2,435	326,600	2,435
2019-08-29	2,347	2,354	2,314	2,344	102,800	2,344
2019-08-28	2,320	2,332	2,302	2,326	145,500	2,326
2019-08-27	2,352	2,359	2,325	2,338	122,400	2,338
2019-08-26	2,326	2,362	2,303	2,332	122,700	2,332
2019-08-23	2,407	2,410	2,365	2,392	144,700	2,392
2019-08-22	2,410	2,410	2,341	2,370	167,100	2,370
2019-08-21	2,400	2,421	2,382	2,406	78,600	2,406
2019-08-20	2,430	2,448	2,408	2,433	138,300	2,433
2019-08-19	2,482	2,482	2,419	2,430	93,900	2,430
2019-08-16	2,444	2,481	2,434	2,459	123,200	2,459
2019-08-15	2,419	2,476	2,381	2,470	354,500	2,470
2019-08-14	2,465	2,499	2,443	2,469	236,200	2,469
2019-08-13	2,603	2,606	2,414	2,451	465,600	2,451
2019-08-09	2,663	2,699	2,623	2,653	206,200	2,653
2019-08-08	2,630	2,643	2,594	2,633	131,300	2,633
2019-08-07	2,639	2,658	2,610	2,643	179,600	2,643
2019-08-06	2,600	2,639	2,551	2,639	141,900	2,639
2019-08-05	2,686	2,699	2,625	2,660	127,200	2,660
2019-08-02	2,728	2,775	2,685	2,710	139,800	2,710
2019-08-01	2,753	2,787	2,739	2,768	127,100	2,768
2019-07-31	2,755	2,786	2,736	2,744	176,500	2,744
2019-07-30	2,774	2,800	2,769	2,800	80,700	2,800
2019-07-29	2,770	2,791	2,764	2,773	65,800	2,773
2019-07-26	2,769	2,785	2,757	2,779	79,300	2,779
2019-07-25	2,835	2,835	2,790	2,790	93,900	2,790
2019-07-24	2,836	2,840	2,790	2,804	107,200	2,804
2019-07-23	2,803	2,841	2,798	2,836	84,900	2,836
2019-07-22	2,858	2,861	2,801	2,803	124,700	2,803
2019-07-19	2,848	2,898	2,834	2,873	123,000	2,873
2019-07-18	2,891	2,908	2,843	2,848	224,900	2,848
2019-07-17	2,878	2,908	2,850	2,900	125,900	2,900
2019-07-16	2,850	2,907	2,837	2,892	160,700	2,892
2019-07-12	2,891	2,905	2,837	2,842	96,300	2,842
2019-07-11	2,895	2,910	2,877	2,891	90,900	2,891
2019-07-10	2,834	2,892	2,834	2,887	105,000	2,887
2019-07-09	2,870	2,889	2,860	2,867	56,600	2,867
2019-07-08	2,872	2,884	2,837	2,868	153,800	2,868
2019-07-05	2,881	2,890	2,854	2,890	67,200	2,890
2019-07-04	2,890	2,905	2,863	2,880	63,000	2,880
2019-07-03	2,870	2,889	2,859	2,889	99,600	2,889
2019-07-02	2,815	2,870	2,800	2,870	115,200	2,870
2019-07-01	2,776	2,818	2,776	2,817	152,600	2,817
2019-06-28	2,724	2,781	2,724	2,736	134,400	2,736
2019-06-27	2,773	2,777	2,754	2,757	86,100	2,757
2019-06-26	2,788	2,809	2,775	2,786	99,300	2,786
2019-06-25	2,801	2,819	2,783	2,785	87,400	2,785
2019-06-24	2,827	2,827	2,776	2,788	72,400	2,788
2019-06-21	2,851	2,853	2,802	2,827	139,700	2,827
2019-06-20	2,833	2,853	2,814	2,832	81,800	2,832
2019-06-19	2,840	2,855	2,817	2,821	151,900	2,821
2019-06-18	2,808	2,842	2,792	2,794	90,800	2,794
2019-06-17	2,813	2,815	2,774	2,784	66,200	2,784
2019-06-14	2,818	2,838	2,798	2,827	169,000	2,827
2019-06-13	2,783	2,835	2,783	2,802	209,700	2,802
2019-06-12	2,750	2,806	2,747	2,795	117,000	2,795
2019-06-11	2,753	2,776	2,736	2,758	115,300	2,758
2019-06-10	2,740	2,771	2,729	2,766	145,900	2,766
2019-06-07	2,694	2,720	2,668	2,720	117,500	2,720
2019-06-06	2,633	2,690	2,633	2,667	90,300	2,667
2019-06-05	2,676	2,684	2,644	2,683	139,100	2,683
2019-06-04	2,607	2,611	2,573	2,597	98,700	2,597
2019-06-03	2,598	2,611	2,568	2,595	103,800	2,595
2019-05-31	2,670	2,680	2,602	2,602	113,400	2,602
2019-05-30	2,726	2,737	2,666	2,683	125,300	2,683
2019-05-29	2,687	2,754	2,674	2,748	106,300	2,748
2019-05-28	2,742	2,770	2,728	2,733	100,000	2,733
2019-05-27	2,743	2,753	2,714	2,725	69,600	2,725
2019-05-24	2,680	2,731	2,664	2,731	78,600	2,731
2019-05-23	2,676	2,734	2,665	2,680	129,900	2,680
2019-05-22	2,689	2,692	2,661	2,676	98,200	2,676
2019-05-21	2,712	2,736	2,683	2,684	77,500	2,684
2019-05-20	2,759	2,762	2,708	2,724	80,900	2,724
2019-05-17	2,747	2,778	2,719	2,759	194,700	2,759
2019-05-16	2,665	2,725	2,648	2,697	225,300	2,697
2019-05-15	2,640	2,770	2,564	2,693	365,500	2,693
2019-05-14	2,681	2,764	2,650	2,681	200,700	2,681
2019-05-13	2,727	2,758	2,685	2,731	131,200	2,731
2019-05-10	2,730	2,795	2,723	2,736	100,400	2,736
2019-05-09	2,720	2,755	2,717	2,741	135,400	2,741
2019-05-08	2,758	2,780	2,730	2,743	105,900	2,743
2019-05-07	2,726	2,819	2,724	2,786	123,800	2,786
2019-04-26	2,727	2,739	2,708	2,731	64,600	2,731
2019-04-25	2,687	2,730	2,685	2,727	152,300	2,727
2019-04-24	2,778	2,808	2,743	2,748	91,800	2,748
2019-04-23	2,750	2,765	2,721	2,752	127,300	2,752
2019-04-22	2,696	2,728	2,683	2,712	77,100	2,712
2019-04-19	2,704	2,721	2,677	2,698	183,200	2,698
2019-04-18	2,746	2,826	2,715	2,747	233,400	2,747
2019-04-17	2,775	2,782	2,720	2,743	171,400	2,743
2019-04-16	2,810	2,841	2,802	2,825	127,300	2,825
2019-04-15	2,812	2,869	2,809	2,860	168,200	2,860
2019-04-12	2,803	2,827	2,768	2,827	165,300	2,827
2019-04-11	2,868	2,904	2,829	2,834	163,600	2,834
2019-04-10	2,856	2,904	2,840	2,877	99,000	2,877
2019-04-09	2,949	2,950	2,899	2,906	113,100	2,906
2019-04-08	2,904	2,935	2,880	2,919	83,500	2,919
2019-04-05	2,927	2,927	2,886	2,924	116,100	2,924
2019-04-04	2,962	2,968	2,930	2,943	75,800	2,943
2019-04-03	2,974	2,974	2,914	2,952	102,800	2,952
2019-04-02	2,987	2,989	2,947	2,951	139,700	2,951
2019-04-01	2,989	2,990	2,945	2,952	145,000	2,952
2019-03-29	2,872	2,941	2,872	2,913	117,000	2,913
2019-03-28	2,907	2,921	2,829	2,880	212,300	2,880
2019-03-27	3,015	3,040	2,911	2,919	213,900	2,919
2019-03-26	8,880	9,050	8,880	9,050	76,000	3,016.67
2019-03-25	8,990	8,990	8,840	8,940	32,100	2,980
2019-03-22	9,060	9,090	9,000	9,030	30,300	3,010
2019-03-20	9,100	9,100	8,980	9,060	45,100	3,020
2019-03-19	9,170	9,170	9,030	9,070	26,800	3,023.33
2019-03-18	9,180	9,190	9,040	9,130	39,800	3,043.33
2019-03-15	9,200	9,260	9,080	9,110	45,300	3,036.67
2019-03-14	9,220	9,250	9,080	9,090	35,200	3,030
2019-03-13	9,430	9,450	9,170	9,220	72,400	3,073.33
2019-03-12	9,100	9,280	9,100	9,280	64,800	3,093.33
2019-03-11	8,960	9,030	8,890	8,990	23,100	2,996.67
2019-03-08	8,900	9,080	8,890	8,960	59,500	2,986.67
2019-03-07	8,960	9,080	8,910	8,980	81,000	2,993.33
2019-03-06	9,100	9,240	9,030	9,110	83,800	3,036.67
2019-03-05	8,990	9,250	8,980	9,110	77,100	3,036.67
2019-03-04	8,870	9,090	8,860	9,010	48,400	3,003.33
2019-03-01	8,780	8,900	8,780	8,870	26,800	2,956.67
2019-02-28	8,840	8,870	8,760	8,780	49,600	2,926.67
2019-02-27	8,800	8,840	8,740	8,830	45,700	2,943.33
2019-02-26	8,780	8,860	8,720	8,770	33,600	2,923.33
2019-02-25	8,830	8,840	8,710	8,780	48,200	2,926.67
2019-02-22	8,750	8,920	8,730	8,830	40,300	2,943.33
2019-02-21	8,790	8,820	8,740	8,790	30,900	2,930
2019-02-20	8,850	8,880	8,740	8,800	42,800	2,933.33
2019-02-19	8,800	8,900	8,780	8,860	82,800	2,953.33
2019-02-18	8,570	8,820	8,560	8,820	79,500	2,940
2019-02-15	8,520	8,640	8,350	8,420	86,000	2,806.67
2019-02-14	8,850	8,850	8,510	8,630	121,100	2,876.67
2019-02-13	9,010	9,040	8,440	8,850	299,100	2,950
2019-02-12	7,710	8,130	7,710	8,110	89,800	2,703.33
2019-02-08	7,670	7,710	7,580	7,590	33,100	2,530
2019-02-07	7,850	7,880	7,750	7,750	20,200	2,583.33
2019-02-06	7,970	8,080	7,880	7,890	33,600	2,630
2019-02-05	7,970	8,120	7,970	8,010	51,200	2,670
2019-02-04	7,780	7,980	7,710	7,960	55,300	2,653.33
2019-02-01	7,690	7,770	7,640	7,670	57,000	2,556.67
2019-01-31	7,610	7,770	7,610	7,640	42,400	2,546.67
2019-01-30	7,650	7,730	7,540	7,610	44,800	2,536.67
2019-01-29	7,580	7,680	7,480	7,650	53,600	2,550
2019-01-28	7,600	7,660	7,540	7,580	51,700	2,526.67
2019-01-25	7,760	7,790	7,630	7,650	59,800	2,550
2019-01-24	7,810	8,000	7,750	7,800	46,100	2,600
2019-01-23	7,830	7,860	7,720	7,780	40,200	2,593.33
2019-01-22	8,050	8,090	7,930	7,970	20,900	2,656.67
2019-01-21	8,040	8,150	8,030	8,040	19,800	2,680
2019-01-18	7,900	8,120	7,880	8,030	23,900	2,676.67
2019-01-17	7,890	8,010	7,850	7,890	26,700	2,630
2019-01-16	7,930	8,040	7,870	7,890	20,000	2,630
2019-01-15	7,800	7,970	7,800	7,930	31,300	2,643.33
2019-01-11	7,850	7,930	7,750	7,850	41,900	2,616.67
2019-01-10	7,900	7,900	7,750	7,780	41,000	2,593.33
2019-01-09	8,010	8,110	7,890	7,940	42,800	2,646.67
2019-01-08	7,890	7,970	7,840	7,930	38,100	2,643.33
2019-01-07	7,970	7,970	7,740	7,840	44,900	2,613.33
2019-01-04	7,520	7,760	7,400	7,730	68,000	2,576.67

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