4553 東和薬品(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,955	1,955	1,914	1,914	70,000	1,914
2020-12-29	1,926	1,966	1,921	1,963	107,800	1,963
2020-12-28	1,918	1,943	1,910	1,922	105,700	1,922
2020-12-25	1,911	1,918	1,891	1,918	83,300	1,918
2020-12-24	1,878	1,895	1,868	1,895	75,600	1,895
2020-12-23	1,870	1,885	1,858	1,873	69,200	1,873
2020-12-22	1,864	1,876	1,848	1,870	101,900	1,870
2020-12-21	1,869	1,886	1,862	1,884	86,800	1,884
2020-12-18	1,850	1,869	1,845	1,869	122,000	1,869
2020-12-17	1,893	1,893	1,846	1,849	112,900	1,849
2020-12-16	1,886	1,897	1,873	1,880	75,100	1,880
2020-12-15	1,879	1,902	1,873	1,874	82,400	1,874
2020-12-14	1,884	1,904	1,872	1,888	68,000	1,888
2020-12-11	1,866	1,884	1,854	1,884	76,700	1,884
2020-12-10	1,892	1,892	1,865	1,869	68,600	1,869
2020-12-09	1,885	1,894	1,871	1,894	57,600	1,894
2020-12-08	1,863	1,877	1,851	1,876	89,100	1,876
2020-12-07	1,880	1,880	1,855	1,862	107,800	1,862
2020-12-04	1,892	1,894	1,873	1,886	101,600	1,886
2020-12-03	1,889	1,894	1,864	1,887	119,200	1,887
2020-12-02	1,900	1,900	1,874	1,883	156,000	1,883
2020-12-01	1,926	1,926	1,892	1,900	88,300	1,900
2020-11-30	1,935	1,940	1,897	1,901	166,100	1,901
2020-11-27	1,920	1,935	1,899	1,935	261,100	1,935
2020-11-26	1,890	1,912	1,872	1,897	108,100	1,897
2020-11-25	1,934	1,934	1,894	1,894	102,400	1,894
2020-11-24	1,928	1,939	1,892	1,895	140,500	1,895
2020-11-20	1,884	1,903	1,863	1,892	98,200	1,892
2020-11-19	1,901	1,905	1,863	1,869	154,800	1,869
2020-11-18	1,922	1,927	1,896	1,904	112,000	1,904
2020-11-17	1,941	1,942	1,901	1,923	125,900	1,923
2020-11-16	1,928	1,975	1,882	1,952	214,100	1,952
2020-11-13	2,022	2,022	1,937	1,957	124,300	1,957
2020-11-12	2,025	2,026	2,002	2,018	78,000	2,018
2020-11-11	2,057	2,062	2,007	2,023	111,400	2,023
2020-11-10	2,061	2,070	2,016	2,023	150,100	2,023
2020-11-09	2,061	2,064	1,983	2,042	135,400	2,042
2020-11-06	2,022	2,059	2,003	2,052	92,800	2,052
2020-11-05	1,991	2,039	1,985	2,036	115,100	2,036
2020-11-04	1,998	1,998	1,957	1,969	121,800	1,969
2020-11-02	1,929	1,974	1,929	1,958	69,600	1,958
2020-10-30	1,963	1,963	1,919	1,929	98,600	1,929
2020-10-29	1,952	1,992	1,951	1,969	83,000	1,969
2020-10-28	1,968	1,974	1,950	1,964	88,300	1,964
2020-10-27	1,971	1,988	1,939	1,987	106,400	1,987
2020-10-26	1,983	2,000	1,962	1,981	63,200	1,981
2020-10-23	2,018	2,020	1,976	1,980	83,000	1,980
2020-10-22	2,029	2,029	2,000	2,000	44,300	2,000
2020-10-21	2,025	2,050	2,010	2,046	87,600	2,046
2020-10-20	2,030	2,053	2,022	2,026	107,800	2,026
2020-10-19	1,995	2,044	1,995	2,017	108,300	2,017
2020-10-16	1,980	1,985	1,965	1,966	75,000	1,966
2020-10-15	1,981	2,005	1,958	1,965	64,400	1,965
2020-10-14	2,004	2,034	1,988	1,990	97,800	1,990
2020-10-13	2,028	2,031	2,003	2,018	62,400	2,018
2020-10-12	2,024	2,056	2,017	2,039	70,400	2,039
2020-10-09	2,030	2,058	2,017	2,028	103,900	2,028
2020-10-08	2,035	2,044	2,005	2,030	97,300	2,030
2020-10-07	2,045	2,058	2,023	2,027	62,500	2,027
2020-10-06	2,070	2,077	2,035	2,053	100,000	2,053
2020-10-05	2,060	2,119	2,060	2,068	66,200	2,068
2020-10-02	2,109	2,124	2,028	2,037	113,900	2,037
2020-09-30	2,157	2,157	2,109	2,109	90,600	2,109
2020-09-29	2,200	2,200	2,128	2,161	90,700	2,161
2020-09-28	2,200	2,235	2,182	2,230	114,300	2,230
2020-09-25	2,220	2,225	2,160	2,182	129,300	2,182
2020-09-24	2,190	2,214	2,176	2,178	76,600	2,178
2020-09-23	2,187	2,206	2,169	2,196	128,500	2,196
2020-09-18	2,185	2,207	2,181	2,196	105,200	2,196
2020-09-17	2,184	2,195	2,164	2,185	64,200	2,185
2020-09-16	2,160	2,193	2,158	2,171	76,200	2,171
2020-09-15	2,191	2,193	2,163	2,174	93,800	2,174
2020-09-14	2,136	2,188	2,130	2,178	109,900	2,178
2020-09-11	2,091	2,117	2,061	2,116	113,000	2,116
2020-09-10	2,124	2,147	2,104	2,120	109,600	2,120
2020-09-09	2,088	2,114	2,081	2,103	75,100	2,103
2020-09-08	2,081	2,125	2,078	2,121	91,100	2,121
2020-09-07	2,042	2,075	2,042	2,062	59,400	2,062
2020-09-04	2,048	2,060	2,021	2,040	63,000	2,040
2020-09-03	2,124	2,124	2,073	2,080	47,700	2,080
2020-09-02	2,088	2,100	2,070	2,099	48,300	2,099
2020-09-01	2,100	2,101	2,073	2,087	54,900	2,087
2020-08-31	2,115	2,139	2,093	2,102	128,300	2,102
2020-08-28	2,147	2,172	2,091	2,123	124,600	2,123
2020-08-27	2,175	2,175	2,136	2,147	74,900	2,147
2020-08-26	2,171	2,183	2,147	2,176	43,400	2,176
2020-08-25	2,205	2,208	2,161	2,174	80,000	2,174
2020-08-24	2,191	2,191	2,156	2,169	39,400	2,169
2020-08-21	2,162	2,203	2,158	2,193	105,600	2,193
2020-08-20	2,159	2,188	2,146	2,162	89,200	2,162
2020-08-19	2,156	2,176	2,145	2,170	89,300	2,170
2020-08-18	2,124	2,152	2,115	2,145	84,200	2,145
2020-08-17	2,159	2,168	2,122	2,134	103,500	2,134
2020-08-14	2,094	2,183	2,082	2,135	291,900	2,135
2020-08-13	2,039	2,068	2,030	2,052	131,600	2,052
2020-08-12	2,000	2,029	1,997	2,026	72,800	2,026
2020-08-11	1,944	2,007	1,944	2,007	72,600	2,007
2020-08-07	1,936	1,943	1,914	1,929	57,900	1,929
2020-08-06	1,927	1,935	1,912	1,934	41,100	1,934
2020-08-05	1,953	1,975	1,928	1,936	56,800	1,936
2020-08-04	1,955	1,984	1,952	1,967	62,500	1,967
2020-08-03	1,902	1,935	1,897	1,927	37,500	1,927
2020-07-31	1,930	1,939	1,868	1,889	122,300	1,889
2020-07-30	1,960	1,976	1,941	1,963	127,200	1,963
2020-07-29	1,960	1,980	1,936	1,961	75,200	1,961
2020-07-28	1,987	1,999	1,969	1,979	82,500	1,979
2020-07-27	1,956	1,988	1,939	1,987	93,500	1,987
2020-07-22	1,993	2,013	1,979	1,992	67,800	1,992
2020-07-21	2,001	2,005	1,974	1,990	80,700	1,990
2020-07-20	1,980	2,005	1,958	2,000	54,900	2,000
2020-07-17	2,032	2,044	1,962	1,980	90,900	1,980
2020-07-16	2,040	2,057	2,010	2,028	147,600	2,028
2020-07-15	1,990	2,037	1,986	2,010	179,400	2,010
2020-07-14	1,919	1,967	1,908	1,953	117,100	1,953
2020-07-13	1,900	1,918	1,887	1,911	69,300	1,911
2020-07-10	1,878	1,892	1,865	1,872	73,600	1,872
2020-07-09	1,910	1,910	1,852	1,880	152,900	1,880
2020-07-08	1,916	1,951	1,915	1,916	116,900	1,916
2020-07-07	1,956	1,965	1,902	1,921	147,400	1,921
2020-07-06	1,961	1,989	1,955	1,963	74,800	1,963
2020-07-03	1,914	1,932	1,899	1,929	96,600	1,929
2020-07-02	1,921	1,932	1,905	1,914	127,600	1,914
2020-07-01	1,994	2,001	1,915	1,919	128,700	1,919
2020-06-30	2,015	2,024	1,993	1,993	74,200	1,993
2020-06-29	2,036	2,036	2,002	2,002	65,900	2,002
2020-06-26	2,040	2,059	2,021	2,042	78,800	2,042
2020-06-25	2,062	2,064	2,026	2,026	130,300	2,026
2020-06-24	2,083	2,095	2,068	2,077	72,500	2,077
2020-06-23	2,106	2,110	2,076	2,084	79,900	2,084
2020-06-22	2,071	2,108	2,058	2,100	71,800	2,100
2020-06-19	2,115	2,125	2,081	2,081	94,000	2,081
2020-06-18	2,125	2,127	2,094	2,111	71,900	2,111
2020-06-17	2,121	2,140	2,106	2,133	106,800	2,133
2020-06-16	2,066	2,147	2,049	2,143	138,900	2,143
2020-06-15	2,089	2,120	2,050	2,050	81,200	2,050
2020-06-12	2,099	2,099	2,062	2,078	131,600	2,078
2020-06-11	2,206	2,206	2,137	2,142	96,700	2,142
2020-06-10	2,230	2,232	2,200	2,211	65,100	2,211
2020-06-09	2,243	2,246	2,211	2,226	76,300	2,226
2020-06-08	2,255	2,255	2,224	2,241	85,600	2,241
2020-06-05	2,181	2,275	2,150	2,269	236,800	2,269
2020-06-04	2,220	2,259	2,135	2,182	425,900	2,182
2020-06-03	2,255	2,256	2,218	2,228	84,200	2,228
2020-06-02	2,261	2,261	2,232	2,254	88,800	2,254
2020-06-01	2,248	2,271	2,216	2,231	81,300	2,231
2020-05-29	2,273	2,290	2,248	2,267	122,000	2,267
2020-05-28	2,255	2,285	2,241	2,273	128,000	2,273
2020-05-27	2,200	2,236	2,180	2,232	116,200	2,232
2020-05-26	2,225	2,230	2,200	2,225	72,000	2,225
2020-05-25	2,216	2,216	2,174	2,196	49,800	2,196
2020-05-22	2,212	2,212	2,181	2,182	79,100	2,182
2020-05-21	2,208	2,216	2,163	2,213	70,500	2,213
2020-05-20	2,182	2,217	2,158	2,216	111,400	2,216
2020-05-19	2,216	2,230	2,170	2,187	107,700	2,187
2020-05-18	2,116	2,183	2,116	2,180	146,200	2,180
2020-05-15	2,222	2,240	2,141	2,151	221,800	2,151
2020-05-14	2,331	2,340	2,293	2,296	83,500	2,296
2020-05-13	2,306	2,367	2,300	2,354	93,900	2,354
2020-05-12	2,303	2,339	2,301	2,321	97,100	2,321
2020-05-11	2,300	2,319	2,280	2,290	89,500	2,290
2020-05-08	2,299	2,311	2,276	2,300	74,500	2,300
2020-05-07	2,275	2,310	2,263	2,289	150,600	2,289
2020-05-01	2,292	2,330	2,240	2,258	187,300	2,258
2020-04-30	2,251	2,291	2,214	2,214	88,100	2,214
2020-04-28	2,229	2,231	2,199	2,227	47,400	2,227
2020-04-27	2,228	2,229	2,191	2,222	72,300	2,222
2020-04-24	2,220	2,222	2,190	2,211	110,800	2,211
2020-04-23	2,121	2,191	2,121	2,191	130,500	2,191
2020-04-22	2,121	2,131	2,087	2,128	113,000	2,128
2020-04-21	2,140	2,170	2,127	2,154	129,600	2,154
2020-04-20	2,194	2,210	2,169	2,190	76,100	2,190
2020-04-17	2,228	2,245	2,185	2,191	101,100	2,191
2020-04-16	2,195	2,247	2,180	2,245	86,100	2,245
2020-04-15	2,240	2,240	2,167	2,216	170,400	2,216
2020-04-14	2,276	2,297	2,240	2,247	78,400	2,247
2020-04-13	2,285	2,304	2,252	2,267	79,500	2,267
2020-04-10	2,215	2,287	2,205	2,279	74,200	2,279
2020-04-09	2,208	2,258	2,192	2,246	74,200	2,246
2020-04-08	2,196	2,285	2,194	2,253	133,100	2,253
2020-04-07	2,179	2,229	2,125	2,204	115,100	2,204
2020-04-06	2,135	2,199	2,103	2,188	89,100	2,188
2020-04-03	2,144	2,240	2,104	2,124	122,400	2,124
2020-04-02	2,178	2,249	2,164	2,182	114,500	2,182
2020-04-01	2,217	2,276	2,165	2,180	116,200	2,180
2020-03-31	2,379	2,395	2,256	2,267	151,800	2,267
2020-03-30	2,300	2,388	2,266	2,385	177,200	2,385
2020-03-27	2,338	2,380	2,290	2,350	206,600	2,350
2020-03-26	2,190	2,300	2,075	2,241	235,500	2,241
2020-03-25	2,213	2,213	2,100	2,190	153,900	2,190
2020-03-24	2,149	2,163	2,046	2,113	202,700	2,113
2020-03-23	2,245	2,245	2,056	2,099	399,800	2,099
2020-03-19	2,032	2,189	2,004	2,149	292,000	2,149
2020-03-18	1,944	2,043	1,931	1,950	211,800	1,950
2020-03-17	1,765	1,936	1,749	1,920	227,800	1,920
2020-03-16	1,857	1,897	1,802	1,802	121,000	1,802
2020-03-13	1,842	1,901	1,777	1,855	245,200	1,855
2020-03-12	1,980	1,989	1,903	1,922	241,600	1,922
2020-03-11	2,046	2,076	2,005	2,008	207,400	2,008
2020-03-10	2,059	2,082	1,931	2,053	240,300	2,053
2020-03-09	2,072	2,088	2,001	2,009	222,600	2,009
2020-03-06	2,163	2,163	2,095	2,119	164,500	2,119
2020-03-05	2,187	2,193	2,113	2,144	186,900	2,144
2020-03-04	2,096	2,156	2,090	2,137	141,100	2,137
2020-03-03	2,237	2,250	2,140	2,141	305,300	2,141
2020-03-02	2,094	2,169	2,084	2,142	207,300	2,142
2020-02-28	2,135	2,175	2,128	2,144	199,700	2,144
2020-02-27	2,220	2,239	2,180	2,185	253,100	2,185
2020-02-26	2,255	2,267	2,226	2,253	180,700	2,253
2020-02-25	2,300	2,344	2,285	2,305	204,100	2,305
2020-02-21	2,385	2,433	2,370	2,408	224,400	2,408
2020-02-20	2,421	2,421	2,381	2,388	103,100	2,388
2020-02-19	2,392	2,430	2,392	2,400	139,000	2,400
2020-02-18	2,410	2,424	2,365	2,380	107,900	2,380
2020-02-17	2,437	2,437	2,396	2,414	125,400	2,414
2020-02-14	2,468	2,468	2,411	2,445	191,800	2,445
2020-02-13	2,480	2,533	2,408	2,450	293,200	2,450
2020-02-12	2,587	2,590	2,560	2,577	154,700	2,577
2020-02-10	2,562	2,568	2,536	2,550	74,500	2,550
2020-02-07	2,612	2,612	2,558	2,570	43,200	2,570
2020-02-06	2,575	2,604	2,575	2,586	66,600	2,586
2020-02-05	2,552	2,575	2,538	2,548	109,700	2,548
2020-02-04	2,491	2,540	2,479	2,537	90,300	2,537
2020-02-03	2,481	2,515	2,475	2,497	69,300	2,497
2020-01-31	2,545	2,574	2,517	2,517	125,600	2,517
2020-01-30	2,544	2,575	2,535	2,553	145,200	2,553
2020-01-29	2,599	2,599	2,567	2,589	119,700	2,589
2020-01-28	2,589	2,615	2,573	2,590	109,000	2,590
2020-01-27	2,582	2,613	2,557	2,592	146,700	2,592
2020-01-24	2,687	2,687	2,614	2,632	269,600	2,632
2020-01-23	2,766	2,776	2,748	2,768	46,700	2,768
2020-01-22	2,750	2,800	2,741	2,800	86,900	2,800
2020-01-21	2,771	2,782	2,750	2,753	43,900	2,753
2020-01-20	2,778	2,785	2,760	2,780	48,800	2,780
2020-01-17	2,785	2,792	2,751	2,778	79,800	2,778
2020-01-16	2,797	2,798	2,761	2,773	50,300	2,773
2020-01-15	2,840	2,840	2,776	2,797	75,000	2,797
2020-01-14	2,840	2,843	2,790	2,810	73,000	2,810
2020-01-10	2,835	2,857	2,829	2,840	29,800	2,840
2020-01-09	2,821	2,855	2,812	2,830	67,700	2,830
2020-01-08	2,840	2,868	2,791	2,821	104,500	2,821
2020-01-07	2,836	2,877	2,836	2,872	69,700	2,872
2020-01-06	2,809	2,828	2,805	2,819	95,600	2,819

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