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
2022-12-30	2,144	2,156	2,131	2,131	43,900	2,131
2022-12-29	2,127	2,143	2,115	2,135	60,400	2,135
2022-12-28	2,123	2,132	2,109	2,132	46,400	2,132
2022-12-27	2,101	2,125	2,101	2,125	58,800	2,125
2022-12-26	2,129	2,129	2,099	2,103	45,200	2,103
2022-12-23	2,110	2,129	2,102	2,129	68,100	2,129
2022-12-22	2,090	2,108	2,071	2,104	60,400	2,104
2022-12-21	2,097	2,097	2,072	2,083	89,900	2,083
2022-12-20	2,110	2,133	2,078	2,095	102,300	2,095
2022-12-19	2,130	2,130	2,105	2,110	55,100	2,110
2022-12-16	2,143	2,161	2,137	2,144	78,000	2,144
2022-12-15	2,148	2,169	2,146	2,167	70,100	2,167
2022-12-14	2,140	2,150	2,133	2,142	42,400	2,142
2022-12-13	2,121	2,138	2,121	2,131	68,100	2,131
2022-12-12	2,080	2,129	2,074	2,119	97,400	2,119
2022-12-09	2,025	2,077	2,025	2,074	66,800	2,074
2022-12-08	2,050	2,052	2,030	2,048	55,700	2,048
2022-12-07	2,020	2,049	2,017	2,044	64,000	2,044
2022-12-06	2,035	2,057	2,029	2,029	64,600	2,029
2022-12-05	2,078	2,080	2,035	2,042	109,400	2,042
2022-12-02	2,095	2,095	2,054	2,064	84,400	2,064
2022-12-01	2,118	2,121	2,091	2,101	76,500	2,101
2022-11-30	2,106	2,127	2,101	2,112	82,100	2,112
2022-11-29	2,093	2,129	2,084	2,122	61,400	2,122
2022-11-28	2,135	2,136	2,105	2,113	45,100	2,113
2022-11-25	2,144	2,147	2,120	2,135	51,400	2,135
2022-11-24	2,106	2,131	2,102	2,131	81,600	2,131
2022-11-22	2,104	2,110	2,079	2,087	84,300	2,087
2022-11-21	2,117	2,126	2,094	2,094	84,900	2,094
2022-11-18	2,079	2,116	2,076	2,107	101,700	2,107
2022-11-17	2,050	2,071	2,043	2,067	118,400	2,067
2022-11-16	2,068	2,074	2,014	2,050	234,900	2,050
2022-11-15	2,158	2,187	2,089	2,090	298,200	2,090
2022-11-14	2,187	2,207	2,178	2,196	84,700	2,196
2022-11-11	2,225	2,232	2,214	2,221	76,900	2,221
2022-11-10	2,184	2,202	2,153	2,191	63,700	2,191
2022-11-09	2,245	2,245	2,201	2,204	76,500	2,204
2022-11-08	2,177	2,258	2,160	2,248	199,900	2,248
2022-11-07	2,173	2,178	2,156	2,161	52,000	2,161
2022-11-04	2,212	2,212	2,165	2,172	72,900	2,172
2022-11-02	2,201	2,234	2,195	2,212	91,600	2,212
2022-11-01	2,242	2,242	2,202	2,206	59,900	2,206
2022-10-31	2,233	2,253	2,224	2,235	82,700	2,235
2022-10-28	2,203	2,228	2,194	2,208	221,600	2,208
2022-10-27	2,228	2,235	2,213	2,232	64,400	2,232
2022-10-26	2,219	2,254	2,216	2,236	75,200	2,236
2022-10-25	2,209	2,209	2,189	2,200	71,700	2,200
2022-10-24	2,190	2,199	2,183	2,187	54,900	2,187
2022-10-21	2,173	2,180	2,155	2,172	38,500	2,172
2022-10-20	2,170	2,194	2,166	2,175	36,600	2,175
2022-10-19	2,209	2,215	2,190	2,190	44,900	2,190
2022-10-18	2,200	2,213	2,186	2,207	57,800	2,207
2022-10-17	2,165	2,181	2,162	2,179	50,600	2,179
2022-10-14	2,171	2,195	2,140	2,182	128,900	2,182
2022-10-13	2,138	2,139	2,111	2,121	86,400	2,121
2022-10-12	2,165	2,175	2,139	2,146	131,700	2,146
2022-10-11	2,184	2,197	2,165	2,175	108,000	2,175
2022-10-07	2,192	2,223	2,191	2,215	119,600	2,215
2022-10-06	2,206	2,227	2,206	2,209	124,700	2,209
2022-10-05	2,200	2,212	2,185	2,194	97,600	2,194
2022-10-04	2,147	2,184	2,147	2,178	112,400	2,178
2022-10-03	2,103	2,125	2,095	2,116	86,700	2,116
2022-09-30	2,140	2,162	2,120	2,123	71,500	2,123
2022-09-29	2,112	2,151	2,105	2,140	124,900	2,140
2022-09-28	2,073	2,112	2,071	2,111	99,000	2,111
2022-09-27	2,075	2,102	2,070	2,073	98,800	2,073
2022-09-26	2,112	2,112	2,072	2,074	140,700	2,074
2022-09-22	2,108	2,119	2,095	2,112	103,500	2,112
2022-09-21	2,153	2,153	2,123	2,131	83,200	2,131
2022-09-20	2,152	2,177	2,148	2,176	79,500	2,176
2022-09-16	2,140	2,155	2,138	2,147	76,800	2,147
2022-09-15	2,165	2,166	2,136	2,143	124,200	2,143
2022-09-14	2,168	2,176	2,161	2,176	109,400	2,176
2022-09-13	2,215	2,221	2,203	2,203	71,500	2,203
2022-09-12	2,226	2,258	2,211	2,219	77,300	2,219
2022-09-09	2,178	2,217	2,178	2,207	116,000	2,207
2022-09-08	2,169	2,203	2,164	2,203	137,500	2,203
2022-09-07	2,160	2,166	2,146	2,158	119,100	2,158
2022-09-06	2,161	2,190	2,150	2,172	141,300	2,172
2022-09-05	2,150	2,163	2,141	2,155	71,000	2,155
2022-09-02	2,177	2,179	2,151	2,165	83,500	2,165
2022-09-01	2,199	2,203	2,169	2,179	186,900	2,179
2022-08-31	2,210	2,217	2,203	2,206	95,800	2,206
2022-08-30	2,222	2,231	2,215	2,229	95,000	2,229
2022-08-29	2,221	2,229	2,209	2,219	85,600	2,219
2022-08-26	2,267	2,268	2,254	2,259	93,000	2,259
2022-08-25	2,293	2,293	2,268	2,268	72,200	2,268
2022-08-24	2,288	2,300	2,275	2,280	80,600	2,280
2022-08-23	2,305	2,306	2,286	2,288	81,800	2,288
2022-08-22	2,285	2,326	2,281	2,326	81,100	2,326
2022-08-19	2,309	2,317	2,297	2,305	90,100	2,305
2022-08-18	2,318	2,327	2,308	2,318	61,600	2,318
2022-08-17	2,332	2,359	2,319	2,333	146,500	2,333
2022-08-16	2,324	2,326	2,295	2,300	99,200	2,300
2022-08-15	2,353	2,372	2,328	2,333	157,400	2,333
2022-08-12	2,344	2,375	2,306	2,322	256,500	2,322
2022-08-10	2,465	2,470	2,450	2,459	28,500	2,459
2022-08-09	2,479	2,505	2,462	2,472	48,500	2,472
2022-08-08	2,500	2,501	2,463	2,478	51,300	2,478
2022-08-05	2,430	2,519	2,425	2,509	100,500	2,509
2022-08-04	2,434	2,457	2,410	2,453	70,900	2,453
2022-08-03	2,450	2,466	2,422	2,424	59,000	2,424
2022-08-02	2,528	2,530	2,449	2,451	57,400	2,451
2022-08-01	2,516	2,555	2,516	2,555	51,800	2,555
2022-07-29	2,610	2,610	2,525	2,526	58,100	2,526
2022-07-28	2,571	2,612	2,559	2,610	56,600	2,610
2022-07-27	2,563	2,602	2,563	2,587	34,400	2,587
2022-07-26	2,615	2,615	2,573	2,577	48,500	2,577
2022-07-25	2,647	2,647	2,609	2,623	78,700	2,623
2022-07-22	2,640	2,648	2,615	2,643	46,400	2,643
2022-07-21	2,587	2,638	2,575	2,633	94,000	2,633
2022-07-20	2,584	2,600	2,569	2,587	68,200	2,587
2022-07-19	2,566	2,566	2,524	2,547	63,000	2,547
2022-07-15	2,605	2,606	2,548	2,555	103,100	2,555
2022-07-14	2,566	2,607	2,560	2,606	66,400	2,606
2022-07-13	2,562	2,638	2,553	2,584	130,300	2,584
2022-07-12	2,695	2,705	2,675	2,696	88,700	2,696
2022-07-11	2,660	2,691	2,645	2,685	78,000	2,685
2022-07-08	2,602	2,656	2,590	2,630	115,700	2,630
2022-07-07	2,595	2,605	2,580	2,600	52,800	2,600
2022-07-06	2,538	2,575	2,529	2,574	51,900	2,574
2022-07-05	2,540	2,568	2,519	2,566	138,400	2,566
2022-07-04	2,493	2,539	2,493	2,535	63,400	2,535
2022-07-01	2,463	2,493	2,446	2,466	79,900	2,466
2022-06-30	2,439	2,485	2,439	2,463	100,600	2,463
2022-06-29	2,440	2,446	2,415	2,435	111,300	2,435
2022-06-28	2,399	2,464	2,395	2,457	103,000	2,457
2022-06-27	2,393	2,404	2,379	2,379	41,400	2,379
2022-06-24	2,375	2,395	2,362	2,392	55,900	2,392
2022-06-23	2,290	2,365	2,290	2,362	62,400	2,362
2022-06-22	2,279	2,306	2,269	2,296	63,900	2,296
2022-06-21	2,248	2,267	2,218	2,250	94,100	2,250
2022-06-20	2,238	2,253	2,200	2,211	69,100	2,211
2022-06-17	2,224	2,254	2,208	2,238	110,000	2,238
2022-06-16	2,250	2,275	2,250	2,263	71,800	2,263
2022-06-15	2,265	2,269	2,225	2,240	133,400	2,240
2022-06-14	2,271	2,278	2,218	2,241	273,400	2,241
2022-06-13	2,405	2,431	2,394	2,421	77,400	2,421
2022-06-10	2,450	2,456	2,429	2,441	78,600	2,441
2022-06-09	2,500	2,500	2,466	2,473	81,000	2,473
2022-06-08	2,481	2,520	2,480	2,509	69,700	2,509
2022-06-07	2,465	2,489	2,455	2,484	81,800	2,484
2022-06-06	2,449	2,479	2,448	2,452	87,100	2,452
2022-06-03	2,430	2,453	2,423	2,438	78,700	2,438
2022-06-02	2,432	2,432	2,403	2,424	55,700	2,424
2022-06-01	2,399	2,443	2,399	2,432	64,900	2,432
2022-05-31	2,427	2,445	2,397	2,397	113,600	2,397
2022-05-30	2,431	2,498	2,411	2,477	165,500	2,477
2022-05-27	2,396	2,402	2,360	2,402	61,100	2,402
2022-05-26	2,370	2,398	2,370	2,370	46,500	2,370
2022-05-25	2,420	2,432	2,372	2,372	72,600	2,372
2022-05-24	2,449	2,454	2,405	2,407	76,700	2,407
2022-05-23	2,483	2,490	2,448	2,474	90,700	2,474
2022-05-20	2,452	2,460	2,411	2,433	99,500	2,433
2022-05-19	2,449	2,471	2,411	2,460	81,400	2,460
2022-05-18	2,501	2,520	2,470	2,472	126,200	2,472
2022-05-17	2,516	2,596	2,511	2,518	152,500	2,518
2022-05-16	2,610	2,622	2,465	2,466	204,700	2,466
2022-05-13	2,680	2,780	2,680	2,743	70,800	2,743
2022-05-12	2,713	2,763	2,704	2,717	66,700	2,717
2022-05-11	2,705	2,732	2,681	2,715	89,100	2,715
2022-05-10	2,840	2,840	2,747	2,756	94,700	2,756
2022-05-09	2,878	2,897	2,849	2,860	69,200	2,860
2022-05-06	2,815	2,875	2,797	2,865	79,600	2,865
2022-05-02	2,764	2,855	2,760	2,842	95,100	2,842
2022-04-28	2,643	2,763	2,626	2,758	71,800	2,758
2022-04-27	2,578	2,650	2,577	2,613	144,100	2,613
2022-04-26	2,616	2,623	2,602	2,615	45,300	2,615
2022-04-25	2,634	2,644	2,616	2,630	51,400	2,630
2022-04-22	2,649	2,672	2,632	2,662	43,900	2,662
2022-04-21	2,649	2,677	2,649	2,666	56,100	2,666
2022-04-20	2,620	2,659	2,608	2,645	53,500	2,645
2022-04-19	2,595	2,635	2,588	2,594	58,200	2,594
2022-04-18	2,620	2,634	2,555	2,580	63,900	2,580
2022-04-15	2,651	2,679	2,617	2,652	57,500	2,652
2022-04-14	2,629	2,679	2,616	2,667	29,300	2,667
2022-04-13	2,629	2,665	2,611	2,659	47,400	2,659
2022-04-12	2,685	2,685	2,617	2,629	57,100	2,629
2022-04-11	2,659	2,712	2,654	2,706	56,400	2,706
2022-04-08	2,691	2,700	2,631	2,640	59,000	2,640
2022-04-07	2,687	2,687	2,627	2,662	78,600	2,662
2022-04-06	2,744	2,770	2,691	2,691	66,000	2,691
2022-04-05	2,750	2,770	2,705	2,717	87,400	2,717
2022-04-04	2,717	2,740	2,700	2,727	85,900	2,727
2022-04-01	2,734	2,770	2,700	2,754	53,100	2,754
2022-03-31	2,806	2,819	2,748	2,748	61,000	2,748
2022-03-30	2,895	2,895	2,781	2,818	65,500	2,818
2022-03-29	2,902	2,923	2,868	2,888	64,400	2,888
2022-03-28	2,908	2,925	2,895	2,902	56,500	2,902
2022-03-25	2,863	2,923	2,863	2,889	67,500	2,889
2022-03-24	2,883	2,894	2,836	2,853	102,200	2,853
2022-03-23	2,916	2,926	2,875	2,905	61,800	2,905
2022-03-22	2,900	2,942	2,890	2,900	93,400	2,900
2022-03-18	2,870	2,885	2,858	2,870	57,600	2,870
2022-03-17	2,908	2,920	2,869	2,889	85,300	2,889
2022-03-16	2,901	2,910	2,870	2,870	55,100	2,870
2022-03-15	2,853	2,909	2,840	2,898	54,900	2,898
2022-03-14	2,830	2,873	2,822	2,848	47,500	2,848
2022-03-11	2,778	2,825	2,772	2,805	68,400	2,805
2022-03-10	2,734	2,824	2,729	2,823	70,200	2,823
2022-03-09	2,730	2,731	2,695	2,702	48,300	2,702
2022-03-08	2,749	2,777	2,707	2,721	54,900	2,721
2022-03-07	2,756	2,781	2,724	2,749	94,500	2,749
2022-03-04	2,808	2,856	2,794	2,830	66,200	2,830
2022-03-03	2,814	2,846	2,794	2,808	64,900	2,808
2022-03-02	2,765	2,815	2,751	2,800	104,000	2,800
2022-03-01	2,922	2,954	2,842	2,844	102,000	2,844
2022-02-28	2,930	2,983	2,920	2,972	59,400	2,972
2022-02-25	2,961	2,985	2,921	2,934	39,500	2,934
2022-02-24	2,922	2,972	2,922	2,954	63,400	2,954
2022-02-22	2,935	2,971	2,891	2,912	65,900	2,912
2022-02-21	3,080	3,080	3,000	3,005	51,900	3,005
2022-02-18	3,100	3,135	3,075	3,120	68,500	3,120
2022-02-17	3,075	3,130	3,070	3,100	101,900	3,100
2022-02-16	3,030	3,085	2,982	3,080	150,900	3,080
2022-02-15	2,940	3,090	2,900	3,060	198,800	3,060
2022-02-14	2,900	2,915	2,869	2,890	80,200	2,890
2022-02-10	2,929	2,939	2,879	2,909	65,600	2,909
2022-02-09	2,871	2,938	2,851	2,932	54,600	2,932
2022-02-08	2,940	2,940	2,875	2,881	33,200	2,881
2022-02-07	2,920	2,930	2,892	2,930	56,900	2,930
2022-02-04	2,853	2,905	2,847	2,894	79,100	2,894
2022-02-03	2,879	2,896	2,856	2,870	36,000	2,870
2022-02-02	2,848	2,887	2,823	2,886	44,300	2,886
2022-02-01	2,800	2,846	2,796	2,828	59,800	2,828
2022-01-31	2,717	2,810	2,717	2,800	79,800	2,800
2022-01-28	2,716	2,753	2,707	2,736	43,900	2,736
2022-01-27	2,737	2,752	2,653	2,666	73,700	2,666
2022-01-26	2,785	2,785	2,727	2,733	30,700	2,733
2022-01-25	2,724	2,769	2,706	2,757	63,500	2,757
2022-01-24	2,717	2,767	2,707	2,755	38,700	2,755
2022-01-21	2,714	2,728	2,668	2,722	43,200	2,722
2022-01-20	2,695	2,721	2,672	2,695	60,600	2,695
2022-01-19	2,720	2,739	2,680	2,695	97,500	2,695
2022-01-18	2,886	2,892	2,789	2,797	78,100	2,797
2022-01-17	2,866	2,900	2,842	2,883	50,400	2,883
2022-01-14	2,900	2,908	2,848	2,878	79,700	2,878
2022-01-13	2,985	2,986	2,925	2,927	78,500	2,927
2022-01-12	2,941	3,005	2,941	2,986	80,300	2,986
2022-01-11	2,878	2,931	2,873	2,925	94,900	2,925
2022-01-07	2,927	2,934	2,883	2,917	57,500	2,917
2022-01-06	2,901	2,921	2,878	2,893	68,100	2,893
2022-01-05	2,968	3,015	2,897	2,924	169,100	2,924
2022-01-04	2,900	2,946	2,862	2,938	133,900	2,938

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

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