4553 東和薬品(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,1442,1562,1312,13143,9002,131
2022-12-292,1272,1432,1152,13560,4002,135
2022-12-282,1232,1322,1092,13246,4002,132
2022-12-272,1012,1252,1012,12558,8002,125
2022-12-262,1292,1292,0992,10345,2002,103
2022-12-232,1102,1292,1022,12968,1002,129
2022-12-222,0902,1082,0712,10460,4002,104
2022-12-212,0972,0972,0722,08389,9002,083
2022-12-202,1102,1332,0782,095102,3002,095
2022-12-192,1302,1302,1052,11055,1002,110
2022-12-162,1432,1612,1372,14478,0002,144
2022-12-152,1482,1692,1462,16770,1002,167
2022-12-142,1402,1502,1332,14242,4002,142
2022-12-132,1212,1382,1212,13168,1002,131
2022-12-122,0802,1292,0742,11997,4002,119
2022-12-092,0252,0772,0252,07466,8002,074
2022-12-082,0502,0522,0302,04855,7002,048
2022-12-072,0202,0492,0172,04464,0002,044
2022-12-062,0352,0572,0292,02964,6002,029
2022-12-052,0782,0802,0352,042109,4002,042
2022-12-022,0952,0952,0542,06484,4002,064
2022-12-012,1182,1212,0912,10176,5002,101
2022-11-302,1062,1272,1012,11282,1002,112
2022-11-292,0932,1292,0842,12261,4002,122
2022-11-282,1352,1362,1052,11345,1002,113
2022-11-252,1442,1472,1202,13551,4002,135
2022-11-242,1062,1312,1022,13181,6002,131
2022-11-222,1042,1102,0792,08784,3002,087
2022-11-212,1172,1262,0942,09484,9002,094
2022-11-182,0792,1162,0762,107101,7002,107
2022-11-172,0502,0712,0432,067118,4002,067
2022-11-162,0682,0742,0142,050234,9002,050
2022-11-152,1582,1872,0892,090298,2002,090
2022-11-142,1872,2072,1782,19684,7002,196
2022-11-112,2252,2322,2142,22176,9002,221
2022-11-102,1842,2022,1532,19163,7002,191
2022-11-092,2452,2452,2012,20476,5002,204
2022-11-082,1772,2582,1602,248199,9002,248
2022-11-072,1732,1782,1562,16152,0002,161
2022-11-042,2122,2122,1652,17272,9002,172
2022-11-022,2012,2342,1952,21291,6002,212
2022-11-012,2422,2422,2022,20659,9002,206
2022-10-312,2332,2532,2242,23582,7002,235
2022-10-282,2032,2282,1942,208221,6002,208
2022-10-272,2282,2352,2132,23264,4002,232
2022-10-262,2192,2542,2162,23675,2002,236
2022-10-252,2092,2092,1892,20071,7002,200
2022-10-242,1902,1992,1832,18754,9002,187
2022-10-212,1732,1802,1552,17238,5002,172
2022-10-202,1702,1942,1662,17536,6002,175
2022-10-192,2092,2152,1902,19044,9002,190
2022-10-182,2002,2132,1862,20757,8002,207
2022-10-172,1652,1812,1622,17950,6002,179
2022-10-142,1712,1952,1402,182128,9002,182
2022-10-132,1382,1392,1112,12186,4002,121
2022-10-122,1652,1752,1392,146131,7002,146
2022-10-112,1842,1972,1652,175108,0002,175
2022-10-072,1922,2232,1912,215119,6002,215
2022-10-062,2062,2272,2062,209124,7002,209
2022-10-052,2002,2122,1852,19497,6002,194
2022-10-042,1472,1842,1472,178112,4002,178
2022-10-032,1032,1252,0952,11686,7002,116
2022-09-302,1402,1622,1202,12371,5002,123
2022-09-292,1122,1512,1052,140124,9002,140
2022-09-282,0732,1122,0712,11199,0002,111
2022-09-272,0752,1022,0702,07398,8002,073
2022-09-262,1122,1122,0722,074140,7002,074
2022-09-222,1082,1192,0952,112103,5002,112
2022-09-212,1532,1532,1232,13183,2002,131
2022-09-202,1522,1772,1482,17679,5002,176
2022-09-162,1402,1552,1382,14776,8002,147
2022-09-152,1652,1662,1362,143124,2002,143
2022-09-142,1682,1762,1612,176109,4002,176
2022-09-132,2152,2212,2032,20371,5002,203
2022-09-122,2262,2582,2112,21977,3002,219
2022-09-092,1782,2172,1782,207116,0002,207
2022-09-082,1692,2032,1642,203137,5002,203
2022-09-072,1602,1662,1462,158119,1002,158
2022-09-062,1612,1902,1502,172141,3002,172
2022-09-052,1502,1632,1412,15571,0002,155
2022-09-022,1772,1792,1512,16583,5002,165
2022-09-012,1992,2032,1692,179186,9002,179
2022-08-312,2102,2172,2032,20695,8002,206
2022-08-302,2222,2312,2152,22995,0002,229
2022-08-292,2212,2292,2092,21985,6002,219
2022-08-262,2672,2682,2542,25993,0002,259
2022-08-252,2932,2932,2682,26872,2002,268
2022-08-242,2882,3002,2752,28080,6002,280
2022-08-232,3052,3062,2862,28881,8002,288
2022-08-222,2852,3262,2812,32681,1002,326
2022-08-192,3092,3172,2972,30590,1002,305
2022-08-182,3182,3272,3082,31861,6002,318
2022-08-172,3322,3592,3192,333146,5002,333
2022-08-162,3242,3262,2952,30099,2002,300
2022-08-152,3532,3722,3282,333157,4002,333
2022-08-122,3442,3752,3062,322256,5002,322
2022-08-102,4652,4702,4502,45928,5002,459
2022-08-092,4792,5052,4622,47248,5002,472
2022-08-082,5002,5012,4632,47851,3002,478
2022-08-052,4302,5192,4252,509100,5002,509
2022-08-042,4342,4572,4102,45370,9002,453
2022-08-032,4502,4662,4222,42459,0002,424
2022-08-022,5282,5302,4492,45157,4002,451
2022-08-012,5162,5552,5162,55551,8002,555
2022-07-292,6102,6102,5252,52658,1002,526
2022-07-282,5712,6122,5592,61056,6002,610
2022-07-272,5632,6022,5632,58734,4002,587
2022-07-262,6152,6152,5732,57748,5002,577
2022-07-252,6472,6472,6092,62378,7002,623
2022-07-222,6402,6482,6152,64346,4002,643
2022-07-212,5872,6382,5752,63394,0002,633
2022-07-202,5842,6002,5692,58768,2002,587
2022-07-192,5662,5662,5242,54763,0002,547
2022-07-152,6052,6062,5482,555103,1002,555
2022-07-142,5662,6072,5602,60666,4002,606
2022-07-132,5622,6382,5532,584130,3002,584
2022-07-122,6952,7052,6752,69688,7002,696
2022-07-112,6602,6912,6452,68578,0002,685
2022-07-082,6022,6562,5902,630115,7002,630
2022-07-072,5952,6052,5802,60052,8002,600
2022-07-062,5382,5752,5292,57451,9002,574
2022-07-052,5402,5682,5192,566138,4002,566
2022-07-042,4932,5392,4932,53563,4002,535
2022-07-012,4632,4932,4462,46679,9002,466
2022-06-302,4392,4852,4392,463100,6002,463
2022-06-292,4402,4462,4152,435111,3002,435
2022-06-282,3992,4642,3952,457103,0002,457
2022-06-272,3932,4042,3792,37941,4002,379
2022-06-242,3752,3952,3622,39255,9002,392
2022-06-232,2902,3652,2902,36262,4002,362
2022-06-222,2792,3062,2692,29663,9002,296
2022-06-212,2482,2672,2182,25094,1002,250
2022-06-202,2382,2532,2002,21169,1002,211
2022-06-172,2242,2542,2082,238110,0002,238
2022-06-162,2502,2752,2502,26371,8002,263
2022-06-152,2652,2692,2252,240133,4002,240
2022-06-142,2712,2782,2182,241273,4002,241
2022-06-132,4052,4312,3942,42177,4002,421
2022-06-102,4502,4562,4292,44178,6002,441
2022-06-092,5002,5002,4662,47381,0002,473
2022-06-082,4812,5202,4802,50969,7002,509
2022-06-072,4652,4892,4552,48481,8002,484
2022-06-062,4492,4792,4482,45287,1002,452
2022-06-032,4302,4532,4232,43878,7002,438
2022-06-022,4322,4322,4032,42455,7002,424
2022-06-012,3992,4432,3992,43264,9002,432
2022-05-312,4272,4452,3972,397113,6002,397
2022-05-302,4312,4982,4112,477165,5002,477
2022-05-272,3962,4022,3602,40261,1002,402
2022-05-262,3702,3982,3702,37046,5002,370
2022-05-252,4202,4322,3722,37272,6002,372
2022-05-242,4492,4542,4052,40776,7002,407
2022-05-232,4832,4902,4482,47490,7002,474
2022-05-202,4522,4602,4112,43399,5002,433
2022-05-192,4492,4712,4112,46081,4002,460
2022-05-182,5012,5202,4702,472126,2002,472
2022-05-172,5162,5962,5112,518152,5002,518
2022-05-162,6102,6222,4652,466204,7002,466
2022-05-132,6802,7802,6802,74370,8002,743
2022-05-122,7132,7632,7042,71766,7002,717
2022-05-112,7052,7322,6812,71589,1002,715
2022-05-102,8402,8402,7472,75694,7002,756
2022-05-092,8782,8972,8492,86069,2002,860
2022-05-062,8152,8752,7972,86579,6002,865
2022-05-022,7642,8552,7602,84295,1002,842
2022-04-282,6432,7632,6262,75871,8002,758
2022-04-272,5782,6502,5772,613144,1002,613
2022-04-262,6162,6232,6022,61545,3002,615
2022-04-252,6342,6442,6162,63051,4002,630
2022-04-222,6492,6722,6322,66243,9002,662
2022-04-212,6492,6772,6492,66656,1002,666
2022-04-202,6202,6592,6082,64553,5002,645
2022-04-192,5952,6352,5882,59458,2002,594
2022-04-182,6202,6342,5552,58063,9002,580
2022-04-152,6512,6792,6172,65257,5002,652
2022-04-142,6292,6792,6162,66729,3002,667
2022-04-132,6292,6652,6112,65947,4002,659
2022-04-122,6852,6852,6172,62957,1002,629
2022-04-112,6592,7122,6542,70656,4002,706
2022-04-082,6912,7002,6312,64059,0002,640
2022-04-072,6872,6872,6272,66278,6002,662
2022-04-062,7442,7702,6912,69166,0002,691
2022-04-052,7502,7702,7052,71787,4002,717
2022-04-042,7172,7402,7002,72785,9002,727
2022-04-012,7342,7702,7002,75453,1002,754
2022-03-312,8062,8192,7482,74861,0002,748
2022-03-302,8952,8952,7812,81865,5002,818
2022-03-292,9022,9232,8682,88864,4002,888
2022-03-282,9082,9252,8952,90256,5002,902
2022-03-252,8632,9232,8632,88967,5002,889
2022-03-242,8832,8942,8362,853102,2002,853
2022-03-232,9162,9262,8752,90561,8002,905
2022-03-222,9002,9422,8902,90093,4002,900
2022-03-182,8702,8852,8582,87057,6002,870
2022-03-172,9082,9202,8692,88985,3002,889
2022-03-162,9012,9102,8702,87055,1002,870
2022-03-152,8532,9092,8402,89854,9002,898
2022-03-142,8302,8732,8222,84847,5002,848
2022-03-112,7782,8252,7722,80568,4002,805
2022-03-102,7342,8242,7292,82370,2002,823
2022-03-092,7302,7312,6952,70248,3002,702
2022-03-082,7492,7772,7072,72154,9002,721
2022-03-072,7562,7812,7242,74994,5002,749
2022-03-042,8082,8562,7942,83066,2002,830
2022-03-032,8142,8462,7942,80864,9002,808
2022-03-022,7652,8152,7512,800104,0002,800
2022-03-012,9222,9542,8422,844102,0002,844
2022-02-282,9302,9832,9202,97259,4002,972
2022-02-252,9612,9852,9212,93439,5002,934
2022-02-242,9222,9722,9222,95463,4002,954
2022-02-222,9352,9712,8912,91265,9002,912
2022-02-213,0803,0803,0003,00551,9003,005
2022-02-183,1003,1353,0753,12068,5003,120
2022-02-173,0753,1303,0703,100101,9003,100
2022-02-163,0303,0852,9823,080150,9003,080
2022-02-152,9403,0902,9003,060198,8003,060
2022-02-142,9002,9152,8692,89080,2002,890
2022-02-102,9292,9392,8792,90965,6002,909
2022-02-092,8712,9382,8512,93254,6002,932
2022-02-082,9402,9402,8752,88133,2002,881
2022-02-072,9202,9302,8922,93056,9002,930
2022-02-042,8532,9052,8472,89479,1002,894
2022-02-032,8792,8962,8562,87036,0002,870
2022-02-022,8482,8872,8232,88644,3002,886
2022-02-012,8002,8462,7962,82859,8002,828
2022-01-312,7172,8102,7172,80079,8002,800
2022-01-282,7162,7532,7072,73643,9002,736
2022-01-272,7372,7522,6532,66673,7002,666
2022-01-262,7852,7852,7272,73330,7002,733
2022-01-252,7242,7692,7062,75763,5002,757
2022-01-242,7172,7672,7072,75538,7002,755
2022-01-212,7142,7282,6682,72243,2002,722
2022-01-202,6952,7212,6722,69560,6002,695
2022-01-192,7202,7392,6802,69597,5002,695
2022-01-182,8862,8922,7892,79778,1002,797
2022-01-172,8662,9002,8422,88350,4002,883
2022-01-142,9002,9082,8482,87879,7002,878
2022-01-132,9852,9862,9252,92778,5002,927
2022-01-122,9413,0052,9412,98680,3002,986
2022-01-112,8782,9312,8732,92594,9002,925
2022-01-072,9272,9342,8832,91757,5002,917
2022-01-062,9012,9212,8782,89368,1002,893
2022-01-052,9683,0152,8972,924169,1002,924
2022-01-042,9002,9462,8622,938133,9002,938

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