4553 東和薬品(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,842	2,884	2,841	2,864	124,400	2,864
2021-12-29	2,793	2,843	2,793	2,837	54,900	2,837
2021-12-28	2,756	2,817	2,734	2,817	64,400	2,817
2021-12-27	2,754	2,754	2,691	2,736	40,700	2,736
2021-12-24	2,760	2,772	2,733	2,758	92,600	2,758
2021-12-23	2,719	2,735	2,672	2,724	80,900	2,724
2021-12-22	2,724	2,731	2,674	2,703	91,300	2,703
2021-12-21	2,730	2,742	2,695	2,704	120,600	2,704
2021-12-20	2,770	2,770	2,673	2,680	179,600	2,680
2021-12-17	2,810	2,824	2,780	2,786	119,600	2,786
2021-12-16	2,798	2,809	2,768	2,808	73,300	2,808
2021-12-15	2,727	2,777	2,727	2,771	51,800	2,771
2021-12-14	2,736	2,770	2,713	2,763	85,700	2,763
2021-12-13	2,767	2,779	2,727	2,755	91,000	2,755
2021-12-10	2,742	2,747	2,705	2,717	74,700	2,717
2021-12-09	2,816	2,818	2,737	2,756	78,600	2,756
2021-12-08	2,843	2,861	2,811	2,831	109,600	2,831
2021-12-07	2,736	2,838	2,728	2,829	114,700	2,829
2021-12-06	2,699	2,732	2,688	2,698	80,100	2,698
2021-12-03	2,623	2,689	2,623	2,686	77,600	2,686
2021-12-02	2,620	2,658	2,618	2,628	108,000	2,628
2021-12-01	2,619	2,690	2,619	2,670	163,600	2,670
2021-11-30	2,661	2,696	2,615	2,626	148,900	2,626
2021-11-29	2,743	2,743	2,678	2,685	105,000	2,685
2021-11-26	2,789	2,807	2,769	2,784	80,100	2,784
2021-11-25	2,802	2,825	2,791	2,811	55,400	2,811
2021-11-24	2,803	2,803	2,746	2,790	97,400	2,790
2021-11-22	2,754	2,831	2,754	2,809	98,500	2,809
2021-11-19	2,759	2,780	2,742	2,754	74,800	2,754
2021-11-18	2,811	2,831	2,781	2,793	81,400	2,793
2021-11-17	2,821	2,850	2,810	2,813	99,900	2,813
2021-11-16	2,973	2,975	2,852	2,860	131,100	2,860
2021-11-15	3,035	3,035	2,921	2,949	100,600	2,949
2021-11-12	2,992	3,030	2,986	3,015	76,400	3,015
2021-11-11	2,942	2,992	2,938	2,963	50,200	2,963
2021-11-10	2,941	2,957	2,901	2,941	113,600	2,941
2021-11-09	2,962	2,981	2,930	2,944	68,700	2,944
2021-11-08	2,964	2,987	2,954	2,983	91,900	2,983
2021-11-05	2,916	2,936	2,881	2,934	79,900	2,934
2021-11-04	2,942	2,949	2,895	2,919	126,400	2,919
2021-11-02	2,970	2,973	2,908	2,908	104,700	2,908
2021-11-01	2,960	2,963	2,899	2,951	160,600	2,951
2021-10-29	2,970	2,970	2,907	2,925	171,600	2,925
2021-10-28	3,015	3,050	2,962	2,967	222,600	2,967
2021-10-27	3,295	3,305	3,055	3,060	438,500	3,060
2021-10-26	3,465	3,485	3,380	3,395	80,200	3,395
2021-10-25	3,540	3,560	3,450	3,460	119,200	3,460
2021-10-22	3,495	3,540	3,495	3,540	68,800	3,540
2021-10-21	3,480	3,500	3,465	3,485	69,500	3,485
2021-10-20	3,445	3,470	3,415	3,450	59,000	3,450
2021-10-19	3,390	3,435	3,370	3,410	46,800	3,410
2021-10-18	3,435	3,445	3,315	3,375	77,000	3,375
2021-10-15	3,360	3,440	3,360	3,430	79,200	3,430
2021-10-14	3,325	3,335	3,300	3,335	35,200	3,335
2021-10-13	3,345	3,365	3,310	3,330	68,400	3,330
2021-10-12	3,345	3,350	3,300	3,320	48,200	3,320
2021-10-11	3,290	3,340	3,260	3,340	71,900	3,340
2021-10-08	3,250	3,270	3,210	3,240	55,600	3,240
2021-10-07	3,200	3,240	3,170	3,170	47,100	3,170
2021-10-06	3,175	3,240	3,160	3,210	84,500	3,210
2021-10-05	3,215	3,240	3,145	3,185	75,700	3,185
2021-10-04	3,290	3,300	3,220	3,255	113,300	3,255
2021-10-01	3,165	3,205	3,150	3,180	81,900	3,180
2021-09-30	3,205	3,240	3,170	3,170	110,500	3,170
2021-09-29	3,170	3,195	3,120	3,195	134,600	3,195
2021-09-28	3,270	3,275	3,210	3,255	246,400	3,255
2021-09-27	3,305	3,330	3,255	3,260	108,200	3,260
2021-09-24	3,300	3,300	3,255	3,270	88,700	3,270
2021-09-22	3,310	3,310	3,225	3,230	63,900	3,230
2021-09-21	3,330	3,375	3,300	3,330	108,900	3,330
2021-09-17	3,370	3,370	3,285	3,330	124,600	3,330
2021-09-16	3,370	3,395	3,345	3,380	92,600	3,380
2021-09-15	3,300	3,385	3,295	3,385	92,700	3,385
2021-09-14	3,325	3,350	3,300	3,350	85,300	3,350
2021-09-13	3,255	3,330	3,245	3,315	70,700	3,315
2021-09-10	3,240	3,265	3,215	3,265	84,600	3,265
2021-09-09	3,240	3,260	3,220	3,250	94,900	3,250
2021-09-08	3,170	3,240	3,165	3,240	123,300	3,240
2021-09-07	3,170	3,200	3,140	3,155	83,600	3,155
2021-09-06	3,180	3,190	3,145	3,180	66,300	3,180
2021-09-03	3,105	3,160	3,080	3,145	100,200	3,145
2021-09-02	3,040	3,065	3,010	3,065	79,100	3,065
2021-09-01	2,995	3,070	2,985	3,065	114,000	3,065
2021-08-31	2,935	2,981	2,932	2,952	119,900	2,952
2021-08-30	2,887	2,956	2,887	2,942	356,900	2,942
2021-08-27	2,919	2,933	2,877	2,887	112,600	2,887
2021-08-26	3,015	3,015	2,936	2,954	163,100	2,954
2021-08-25	3,010	3,045	2,987	3,015	66,600	3,015
2021-08-24	2,950	2,997	2,914	2,997	93,600	2,997
2021-08-23	3,000	3,025	2,949	2,950	97,500	2,950
2021-08-20	2,974	3,000	2,951	2,978	102,600	2,978
2021-08-19	3,040	3,075	2,980	2,980	107,900	2,980
2021-08-18	3,060	3,095	3,060	3,070	95,700	3,070
2021-08-17	3,080	3,110	3,030	3,040	117,100	3,040
2021-08-16	3,105	3,115	2,986	3,080	192,000	3,080
2021-08-13	2,969	3,090	2,944	3,080	197,700	3,080
2021-08-12	2,970	2,987	2,915	2,923	98,600	2,923
2021-08-11	2,947	2,967	2,929	2,953	88,800	2,953
2021-08-10	2,949	2,970	2,916	2,922	90,700	2,922
2021-08-06	2,914	2,934	2,911	2,913	50,800	2,913
2021-08-05	2,910	2,940	2,882	2,882	75,900	2,882
2021-08-04	2,927	2,948	2,897	2,919	85,700	2,919
2021-08-03	2,880	2,936	2,873	2,935	156,900	2,935
2021-08-02	2,823	2,908	2,823	2,885	146,100	2,885
2021-07-30	2,777	2,804	2,766	2,790	102,300	2,790
2021-07-29	2,794	2,804	2,781	2,802	103,800	2,802
2021-07-28	2,780	2,815	2,775	2,787	93,800	2,787
2021-07-27	2,750	2,777	2,746	2,777	108,800	2,777
2021-07-26	2,730	2,745	2,710	2,739	75,200	2,739
2021-07-21	2,696	2,709	2,670	2,693	80,900	2,693
2021-07-20	2,656	2,660	2,613	2,658	82,000	2,658
2021-07-19	2,644	2,669	2,621	2,656	97,300	2,656
2021-07-16	2,670	2,697	2,657	2,677	94,500	2,677
2021-07-15	2,689	2,703	2,661	2,672	105,800	2,672
2021-07-14	2,625	2,679	2,619	2,667	78,300	2,667
2021-07-13	2,580	2,633	2,572	2,625	169,300	2,625
2021-07-12	2,560	2,560	2,532	2,549	99,700	2,549
2021-07-09	2,495	2,521	2,462	2,510	138,000	2,510
2021-07-08	2,555	2,559	2,507	2,507	127,600	2,507
2021-07-07	2,569	2,582	2,518	2,550	243,900	2,550
2021-07-06	2,675	2,690	2,654	2,669	49,800	2,669
2021-07-05	2,735	2,737	2,683	2,688	98,700	2,688
2021-07-02	2,748	2,770	2,724	2,750	125,800	2,750
2021-07-01	2,704	2,749	2,674	2,745	110,400	2,745
2021-06-30	2,720	2,728	2,674	2,704	134,400	2,704
2021-06-29	2,765	2,765	2,719	2,732	120,900	2,732
2021-06-28	2,720	2,761	2,707	2,757	185,600	2,757
2021-06-25	2,680	2,689	2,654	2,684	82,800	2,684
2021-06-24	2,642	2,689	2,635	2,655	71,600	2,655
2021-06-23	2,673	2,700	2,646	2,656	80,500	2,656
2021-06-22	2,617	2,673	2,609	2,673	127,800	2,673
2021-06-21	2,558	2,593	2,545	2,589	104,000	2,589
2021-06-18	2,604	2,616	2,558	2,571	103,100	2,571
2021-06-17	2,622	2,643	2,603	2,604	73,800	2,604
2021-06-16	2,580	2,624	2,562	2,619	58,900	2,619
2021-06-15	2,622	2,622	2,580	2,603	86,700	2,603
2021-06-14	2,585	2,658	2,582	2,624	136,700	2,624
2021-06-11	2,566	2,577	2,548	2,574	94,500	2,574
2021-06-10	2,548	2,570	2,536	2,562	129,500	2,562
2021-06-09	2,538	2,564	2,530	2,548	108,000	2,548
2021-06-08	2,510	2,546	2,503	2,520	93,700	2,520
2021-06-07	2,488	2,519	2,469	2,509	104,400	2,509
2021-06-04	2,486	2,495	2,470	2,481	123,600	2,481
2021-06-03	2,457	2,513	2,446	2,498	132,200	2,498
2021-06-02	2,420	2,463	2,410	2,430	159,500	2,430
2021-06-01	2,389	2,407	2,351	2,407	72,600	2,407
2021-05-31	2,350	2,400	2,340	2,369	91,800	2,369
2021-05-28	2,339	2,350	2,311	2,346	78,400	2,346
2021-05-27	2,300	2,345	2,300	2,315	122,200	2,315
2021-05-26	2,315	2,345	2,292	2,329	106,300	2,329
2021-05-25	2,390	2,408	2,361	2,365	97,600	2,365
2021-05-24	2,350	2,405	2,343	2,396	106,600	2,396
2021-05-21	2,345	2,380	2,332	2,370	89,100	2,370
2021-05-20	2,300	2,345	2,292	2,340	89,600	2,340
2021-05-19	2,300	2,330	2,280	2,329	91,400	2,329
2021-05-18	2,266	2,348	2,259	2,330	148,900	2,330
2021-05-17	2,310	2,335	2,243	2,316	101,400	2,316
2021-05-14	2,237	2,328	2,220	2,232	59,400	2,232
2021-05-13	2,195	2,250	2,186	2,203	50,300	2,203
2021-05-12	2,292	2,292	2,230	2,234	73,700	2,234
2021-05-11	2,322	2,347	2,296	2,298	70,100	2,298
2021-05-10	2,284	2,327	2,277	2,322	48,900	2,322
2021-05-07	2,342	2,342	2,281	2,284	48,700	2,284
2021-05-06	2,295	2,366	2,295	2,332	105,700	2,332
2021-04-30	2,217	2,280	2,207	2,262	121,200	2,262
2021-04-28	2,210	2,217	2,195	2,198	38,900	2,198
2021-04-27	2,210	2,227	2,204	2,211	44,400	2,211
2021-04-26	2,237	2,241	2,205	2,224	54,200	2,224
2021-04-23	2,265	2,286	2,239	2,247	37,000	2,247
2021-04-22	2,258	2,283	2,249	2,259	44,500	2,259
2021-04-21	2,260	2,260	2,221	2,237	66,700	2,237
2021-04-20	2,300	2,300	2,269	2,278	54,500	2,278
2021-04-19	2,351	2,373	2,304	2,305	87,900	2,305
2021-04-16	2,355	2,364	2,327	2,351	65,400	2,351
2021-04-15	2,368	2,386	2,345	2,374	62,400	2,374
2021-04-14	2,419	2,419	2,355	2,367	69,300	2,367
2021-04-13	2,364	2,372	2,338	2,342	64,800	2,342
2021-04-12	2,336	2,378	2,324	2,364	82,000	2,364
2021-04-09	2,297	2,358	2,287	2,325	137,700	2,325
2021-04-08	2,293	2,307	2,245	2,255	66,900	2,255
2021-04-07	2,300	2,339	2,292	2,317	57,800	2,317
2021-04-06	2,392	2,400	2,313	2,316	74,000	2,316
2021-04-05	2,390	2,405	2,377	2,381	39,400	2,381
2021-04-02	2,417	2,417	2,386	2,390	27,300	2,390
2021-04-01	2,450	2,475	2,390	2,403	64,700	2,403
2021-03-31	2,439	2,488	2,415	2,443	109,700	2,443
2021-03-30	2,509	2,529	2,461	2,482	72,100	2,482
2021-03-29	2,515	2,537	2,489	2,516	134,900	2,516
2021-03-26	2,435	2,486	2,433	2,478	62,500	2,478
2021-03-25	2,446	2,446	2,400	2,412	84,800	2,412
2021-03-24	2,435	2,450	2,391	2,396	85,600	2,396
2021-03-23	2,514	2,521	2,463	2,467	59,400	2,467
2021-03-22	2,473	2,523	2,471	2,509	82,200	2,509
2021-03-19	2,445	2,525	2,435	2,523	171,400	2,523
2021-03-18	2,450	2,480	2,428	2,440	107,700	2,440
2021-03-17	2,391	2,434	2,384	2,429	96,600	2,429
2021-03-16	2,374	2,418	2,357	2,418	95,400	2,418
2021-03-15	2,328	2,352	2,310	2,352	93,800	2,352
2021-03-12	2,338	2,338	2,300	2,326	79,900	2,326
2021-03-11	2,335	2,380	2,315	2,352	105,400	2,352
2021-03-10	2,316	2,336	2,291	2,315	66,800	2,315
2021-03-09	2,260	2,325	2,237	2,316	127,800	2,316
2021-03-08	2,253	2,261	2,222	2,239	66,500	2,239
2021-03-05	2,218	2,243	2,214	2,240	90,500	2,240
2021-03-04	2,200	2,218	2,182	2,218	102,400	2,218
2021-03-03	2,159	2,200	2,140	2,199	113,100	2,199
2021-03-02	2,160	2,160	2,101	2,125	114,600	2,125
2021-03-01	2,100	2,151	2,100	2,149	69,600	2,149
2021-02-26	2,145	2,165	2,091	2,096	127,800	2,096
2021-02-25	2,178	2,184	2,135	2,145	94,900	2,145
2021-02-24	2,222	2,229	2,133	2,137	171,000	2,137
2021-02-22	2,237	2,255	2,220	2,230	82,800	2,230
2021-02-19	2,222	2,231	2,191	2,223	140,500	2,223
2021-02-18	2,227	2,251	2,220	2,242	71,300	2,242
2021-02-17	2,242	2,247	2,205	2,223	83,800	2,223
2021-02-16	2,240	2,253	2,214	2,243	91,300	2,243
2021-02-15	2,168	2,267	2,167	2,237	249,000	2,237
2021-02-12	2,153	2,155	2,115	2,123	57,500	2,123
2021-02-10	2,123	2,163	2,111	2,152	64,200	2,152
2021-02-09	2,125	2,130	2,110	2,125	91,400	2,125
2021-02-08	2,076	2,133	2,070	2,125	101,700	2,125
2021-02-05	2,071	2,091	2,063	2,076	93,200	2,076
2021-02-04	2,035	2,096	2,020	2,087	69,300	2,087
2021-02-03	2,021	2,046	2,012	2,035	96,400	2,035
2021-02-02	2,080	2,091	2,038	2,046	95,100	2,046
2021-02-01	2,079	2,107	2,069	2,083	121,100	2,083
2021-01-29	2,050	2,116	2,037	2,093	222,000	2,093
2021-01-28	1,995	2,065	1,981	2,052	370,000	2,052
2021-01-27	1,980	2,019	1,976	2,002	126,900	2,002
2021-01-26	1,986	1,993	1,971	1,971	93,800	1,971
2021-01-25	1,940	1,990	1,926	1,986	131,200	1,986
2021-01-22	1,950	1,953	1,918	1,921	136,700	1,921
2021-01-21	1,968	1,993	1,961	1,961	112,300	1,961
2021-01-20	1,935	1,974	1,929	1,972	98,500	1,972
2021-01-19	1,935	1,945	1,910	1,935	78,800	1,935
2021-01-18	1,935	1,972	1,935	1,950	59,000	1,950
2021-01-15	1,970	1,970	1,934	1,935	73,500	1,935
2021-01-14	1,941	1,977	1,926	1,974	70,200	1,974
2021-01-13	1,984	1,985	1,940	1,940	80,200	1,940
2021-01-12	1,970	2,001	1,954	1,998	158,100	1,998
2021-01-08	1,901	1,937	1,901	1,934	79,700	1,934
2021-01-07	1,935	1,942	1,901	1,904	87,900	1,904
2021-01-06	1,882	1,918	1,880	1,913	80,100	1,913
2021-01-05	1,879	1,896	1,874	1,882	92,400	1,882
2021-01-04	1,928	1,936	1,885	1,894	54,000	1,894

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