4553 東和薬品(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,358	2,362	2,332	2,352	85,000	2,352
2023-12-28	2,360	2,362	2,343	2,359	74,200	2,359
2023-12-27	2,329	2,363	2,320	2,357	85,700	2,357
2023-12-26	2,368	2,369	2,330	2,335	83,100	2,335
2023-12-25	2,355	2,374	2,349	2,357	62,800	2,357
2023-12-22	2,326	2,350	2,312	2,346	100,600	2,346
2023-12-21	2,326	2,353	2,310	2,320	159,700	2,320
2023-12-20	2,315	2,350	2,315	2,330	96,400	2,330
2023-12-19	2,263	2,301	2,246	2,300	170,100	2,300
2023-12-18	2,227	2,295	2,223	2,286	138,400	2,286
2023-12-15	2,336	2,336	2,281	2,289	164,300	2,289
2023-12-14	2,335	2,351	2,308	2,338	110,300	2,338
2023-12-13	2,345	2,358	2,337	2,338	106,400	2,338
2023-12-12	2,370	2,379	2,340	2,341	103,100	2,341
2023-12-11	2,345	2,376	2,339	2,373	89,300	2,373
2023-12-08	2,370	2,381	2,329	2,339	110,300	2,339
2023-12-07	2,430	2,430	2,391	2,391	86,500	2,391
2023-12-06	2,406	2,439	2,403	2,434	79,600	2,434
2023-12-05	2,423	2,447	2,406	2,406	117,200	2,406
2023-12-04	2,435	2,440	2,403	2,423	97,500	2,423
2023-12-01	2,480	2,487	2,456	2,464	84,600	2,464
2023-11-30	2,454	2,471	2,434	2,470	91,800	2,470
2023-11-29	2,469	2,471	2,447	2,451	102,200	2,451
2023-11-28	2,445	2,484	2,430	2,481	107,600	2,481
2023-11-27	2,502	2,502	2,450	2,450	70,700	2,450
2023-11-24	2,505	2,505	2,458	2,473	116,400	2,473
2023-11-22	2,422	2,495	2,410	2,491	160,700	2,491
2023-11-21	2,444	2,444	2,393	2,436	180,300	2,436
2023-11-20	2,488	2,491	2,430	2,444	172,400	2,444
2023-11-17	2,460	2,488	2,443	2,488	174,100	2,488
2023-11-16	2,498	2,542	2,469	2,474	207,100	2,474
2023-11-15	2,508	2,530	2,483	2,513	235,800	2,513
2023-11-14	2,533	2,573	2,460	2,508	459,100	2,508
2023-11-13	2,673	2,703	2,664	2,683	150,300	2,683
2023-11-10	2,656	2,686	2,623	2,652	171,700	2,652
2023-11-09	2,706	2,727	2,650	2,666	230,400	2,666
2023-11-08	2,643	2,726	2,630	2,719	259,000	2,719
2023-11-07	2,618	2,660	2,592	2,615	424,400	2,615
2023-11-06	2,715	2,736	2,691	2,718	189,200	2,718
2023-11-02	2,782	2,790	2,729	2,736	112,700	2,736
2023-11-01	2,785	2,797	2,741	2,782	102,700	2,782
2023-10-31	2,683	2,777	2,683	2,767	199,900	2,767
2023-10-30	2,771	2,771	2,628	2,674	231,500	2,674
2023-10-27	2,709	2,779	2,680	2,777	178,600	2,777
2023-10-26	2,720	2,729	2,679	2,702	93,000	2,702
2023-10-25	2,764	2,769	2,717	2,719	144,800	2,719
2023-10-24	2,712	2,759	2,662	2,747	176,100	2,747
2023-10-23	2,700	2,739	2,699	2,710	166,900	2,710
2023-10-20	2,660	2,694	2,640	2,681	145,200	2,681
2023-10-19	2,650	2,709	2,649	2,668	130,500	2,668
2023-10-18	2,655	2,674	2,626	2,671	138,500	2,671
2023-10-17	2,700	2,727	2,650	2,661	182,800	2,661
2023-10-16	2,740	2,769	2,656	2,665	210,800	2,665
2023-10-13	2,796	2,796	2,731	2,744	110,800	2,744
2023-10-12	2,769	2,818	2,757	2,807	158,000	2,807
2023-10-11	2,765	2,823	2,743	2,797	210,800	2,797
2023-10-10	2,777	2,811	2,755	2,770	179,800	2,770
2023-10-06	2,731	2,826	2,717	2,793	237,000	2,793
2023-10-05	2,743	2,761	2,701	2,717	247,400	2,717
2023-10-04	2,763	2,810	2,745	2,749	207,400	2,749
2023-10-03	2,890	2,891	2,816	2,825	328,300	2,825
2023-10-02	2,884	2,886	2,749	2,753	202,400	2,753
2023-09-29	2,892	2,895	2,826	2,841	116,800	2,841
2023-09-28	2,855	2,903	2,838	2,872	147,100	2,872
2023-09-27	2,873	2,899	2,840	2,899	154,300	2,899
2023-09-26	2,871	2,929	2,856	2,892	231,600	2,892
2023-09-25	2,867	2,908	2,856	2,871	252,600	2,871
2023-09-22	2,821	2,868	2,820	2,852	156,000	2,852
2023-09-21	2,855	2,876	2,811	2,856	210,300	2,856
2023-09-20	2,922	2,950	2,885	2,885	217,100	2,885
2023-09-19	2,947	2,968	2,853	2,894	432,400	2,894
2023-09-15	2,946	2,988	2,906	2,961	309,100	2,961
2023-09-14	2,925	2,957	2,900	2,947	258,000	2,947
2023-09-13	2,909	2,967	2,905	2,924	410,600	2,924
2023-09-12	2,830	2,888	2,816	2,873	300,100	2,873
2023-09-11	2,810	2,848	2,788	2,803	255,400	2,803
2023-09-08	2,822	2,918	2,791	2,834	415,100	2,834
2023-09-07	2,764	2,805	2,740	2,783	186,100	2,783
2023-09-06	2,731	2,790	2,726	2,784	375,700	2,784
2023-09-05	2,710	2,742	2,681	2,731	358,700	2,731
2023-09-04	2,800	2,800	2,711	2,718	321,100	2,718
2023-09-01	2,791	2,818	2,760	2,797	277,800	2,797
2023-08-31	2,750	2,792	2,708	2,780	405,800	2,780
2023-08-30	2,783	2,828	2,689	2,751	851,100	2,751
2023-08-29	2,838	2,899	2,760	2,767	621,900	2,767
2023-08-28	2,756	2,800	2,745	2,747	399,700	2,747
2023-08-25	2,679	2,782	2,672	2,782	519,200	2,782
2023-08-24	2,687	2,697	2,635	2,679	447,700	2,679
2023-08-23	2,688	2,727	2,665	2,720	761,200	2,720
2023-08-22	2,568	2,695	2,561	2,638	985,100	2,638
2023-08-21	2,424	2,509	2,417	2,476	608,800	2,476
2023-08-18	2,300	2,449	2,298	2,418	919,100	2,418
2023-08-17	2,232	2,297	2,225	2,291	505,400	2,291
2023-08-16	2,117	2,227	2,108	2,227	484,600	2,227
2023-08-15	2,175	2,175	2,105	2,132	525,300	2,132
2023-08-14	2,174	2,222	2,131	2,215	992,500	2,215
2023-08-10	1,877	1,894	1,870	1,889	108,700	1,889
2023-08-09	1,884	1,885	1,857	1,883	84,800	1,883
2023-08-08	1,860	1,878	1,852	1,873	108,500	1,873
2023-08-07	1,836	1,865	1,832	1,854	96,500	1,854
2023-08-04	1,828	1,846	1,824	1,835	99,700	1,835
2023-08-03	1,847	1,847	1,820	1,829	133,900	1,829
2023-08-02	1,847	1,853	1,835	1,850	141,800	1,850
2023-08-01	1,808	1,848	1,805	1,848	213,300	1,848
2023-07-31	1,818	1,819	1,795	1,799	142,500	1,799
2023-07-28	1,785	1,806	1,776	1,803	122,600	1,803
2023-07-27	1,794	1,806	1,782	1,806	137,500	1,806
2023-07-26	1,794	1,796	1,782	1,795	120,100	1,795
2023-07-25	1,790	1,805	1,769	1,794	191,300	1,794
2023-07-24	1,774	1,782	1,743	1,781	189,400	1,781
2023-07-21	1,742	1,752	1,727	1,749	180,100	1,749
2023-07-20	1,756	1,756	1,720	1,725	188,300	1,725
2023-07-19	1,755	1,758	1,744	1,756	113,300	1,756
2023-07-18	1,730	1,744	1,728	1,744	117,500	1,744
2023-07-14	1,718	1,736	1,718	1,730	140,300	1,730
2023-07-13	1,714	1,732	1,711	1,718	111,400	1,718
2023-07-12	1,714	1,719	1,703	1,715	150,000	1,715
2023-07-11	1,717	1,726	1,711	1,713	195,900	1,713
2023-07-10	1,730	1,738	1,724	1,727	141,500	1,727
2023-07-07	1,747	1,747	1,726	1,737	154,900	1,737
2023-07-06	1,763	1,769	1,755	1,759	143,900	1,759
2023-07-05	1,754	1,766	1,748	1,763	152,300	1,763
2023-07-04	1,780	1,784	1,763	1,765	139,500	1,765
2023-07-03	1,778	1,802	1,778	1,790	96,800	1,790
2023-06-30	1,794	1,794	1,769	1,771	141,300	1,771
2023-06-29	1,815	1,824	1,796	1,800	107,400	1,800
2023-06-28	1,802	1,821	1,800	1,821	105,800	1,821
2023-06-27	1,821	1,826	1,792	1,802	91,400	1,802
2023-06-26	1,823	1,835	1,808	1,829	84,900	1,829
2023-06-23	1,832	1,837	1,812	1,823	122,300	1,823
2023-06-22	1,815	1,827	1,813	1,821	177,900	1,821
2023-06-21	1,806	1,820	1,805	1,810	77,200	1,810
2023-06-20	1,810	1,813	1,795	1,809	107,100	1,809
2023-06-19	1,792	1,827	1,792	1,807	153,800	1,807
2023-06-16	1,763	1,786	1,757	1,781	176,300	1,781
2023-06-15	1,776	1,776	1,760	1,763	135,200	1,763
2023-06-14	1,788	1,792	1,775	1,778	114,000	1,778
2023-06-13	1,804	1,813	1,784	1,786	101,300	1,786
2023-06-12	1,800	1,808	1,797	1,800	74,900	1,800
2023-06-09	1,788	1,804	1,784	1,797	103,600	1,797
2023-06-08	1,797	1,797	1,774	1,785	74,800	1,785
2023-06-07	1,786	1,817	1,778	1,778	173,500	1,778
2023-06-06	1,764	1,780	1,747	1,780	127,700	1,780
2023-06-05	1,801	1,801	1,767	1,771	143,100	1,771
2023-06-02	1,733	1,764	1,728	1,764	99,200	1,764
2023-06-01	1,751	1,774	1,723	1,724	203,700	1,724
2023-05-31	1,803	1,806	1,754	1,755	206,300	1,755
2023-05-30	1,853	1,856	1,813	1,817	135,500	1,817
2023-05-29	1,850	1,860	1,840	1,846	106,800	1,846
2023-05-26	1,870	1,870	1,849	1,856	106,100	1,856
2023-05-25	1,891	1,891	1,861	1,862	106,000	1,862
2023-05-24	1,914	1,914	1,892	1,893	69,200	1,893
2023-05-23	1,929	1,933	1,898	1,906	84,500	1,906
2023-05-22	1,903	1,919	1,896	1,915	120,800	1,915
2023-05-19	1,939	1,939	1,906	1,915	77,100	1,915
2023-05-18	1,954	1,954	1,933	1,934	85,000	1,934
2023-05-17	1,990	1,993	1,935	1,936	108,100	1,936
2023-05-16	1,940	1,993	1,938	1,984	207,100	1,984
2023-05-15	1,915	1,919	1,899	1,905	84,600	1,905
2023-05-12	1,906	1,915	1,885	1,898	101,200	1,898
2023-05-11	1,929	1,933	1,908	1,916	73,600	1,916
2023-05-10	1,968	1,968	1,935	1,941	48,300	1,941
2023-05-09	1,950	1,966	1,947	1,965	54,400	1,965
2023-05-08	1,943	1,954	1,936	1,943	62,000	1,943
2023-05-02	1,968	1,969	1,933	1,944	57,000	1,944
2023-05-01	1,959	1,971	1,956	1,968	68,200	1,968
2023-04-28	1,930	1,952	1,928	1,936	96,500	1,936
2023-04-27	1,895	1,911	1,887	1,904	62,800	1,904
2023-04-26	1,922	1,922	1,897	1,904	50,500	1,904
2023-04-25	1,923	1,937	1,919	1,929	58,500	1,929
2023-04-24	1,916	1,922	1,904	1,904	70,700	1,904
2023-04-21	1,918	1,923	1,903	1,913	36,500	1,913
2023-04-20	1,911	1,915	1,900	1,910	49,300	1,910
2023-04-19	1,935	1,935	1,912	1,914	44,200	1,914
2023-04-18	1,939	1,945	1,934	1,944	59,300	1,944
2023-04-17	1,936	1,941	1,923	1,932	34,700	1,932
2023-04-14	1,911	1,930	1,910	1,930	66,400	1,930
2023-04-13	1,914	1,916	1,901	1,911	62,500	1,911
2023-04-12	1,921	1,932	1,903	1,915	53,300	1,915
2023-04-11	1,931	1,937	1,916	1,919	60,300	1,919
2023-04-10	1,908	1,920	1,903	1,920	42,200	1,920
2023-04-07	1,893	1,907	1,892	1,896	46,700	1,896
2023-04-06	1,885	1,892	1,871	1,888	69,000	1,888
2023-04-05	1,930	1,933	1,886	1,886	72,300	1,886
2023-04-04	1,923	1,940	1,913	1,940	87,300	1,940
2023-04-03	1,902	1,928	1,902	1,916	77,400	1,916
2023-03-31	1,889	1,904	1,881	1,895	54,800	1,895
2023-03-30	1,889	1,900	1,879	1,884	75,800	1,884
2023-03-29	1,913	1,921	1,898	1,918	118,600	1,918
2023-03-28	1,916	1,916	1,897	1,900	65,800	1,900
2023-03-27	1,890	1,904	1,880	1,904	74,300	1,904
2023-03-24	1,846	1,881	1,842	1,878	78,700	1,878
2023-03-23	1,847	1,852	1,831	1,851	91,100	1,851
2023-03-22	1,872	1,875	1,851	1,859	69,700	1,859
2023-03-20	1,863	1,876	1,850	1,850	65,200	1,850
2023-03-17	1,878	1,882	1,871	1,876	88,700	1,876
2023-03-16	1,850	1,870	1,838	1,865	89,800	1,865
2023-03-15	1,880	1,885	1,864	1,874	102,400	1,874
2023-03-14	1,875	1,878	1,840	1,868	179,100	1,868
2023-03-13	1,908	1,911	1,881	1,894	137,100	1,894
2023-03-10	1,931	1,952	1,927	1,927	133,800	1,927
2023-03-09	1,918	1,950	1,916	1,949	127,400	1,949
2023-03-08	1,906	1,919	1,892	1,912	90,900	1,912
2023-03-07	1,900	1,910	1,900	1,906	62,300	1,906
2023-03-06	1,929	1,931	1,897	1,907	130,700	1,907
2023-03-03	1,885	1,916	1,880	1,916	146,200	1,916
2023-03-02	1,897	1,900	1,866	1,868	161,400	1,868
2023-03-01	1,915	1,918	1,893	1,893	143,000	1,893
2023-02-28	1,929	1,931	1,914	1,915	153,400	1,915
2023-02-27	1,892	1,931	1,882	1,930	211,000	1,930
2023-02-24	1,918	1,918	1,892	1,897	127,800	1,897
2023-02-22	1,915	1,920	1,898	1,911	105,600	1,911
2023-02-21	1,902	1,932	1,897	1,929	112,300	1,929
2023-02-20	1,916	1,919	1,903	1,908	63,700	1,908
2023-02-17	1,919	1,922	1,902	1,902	103,600	1,902
2023-02-16	1,938	1,949	1,927	1,928	74,800	1,928
2023-02-15	1,950	1,951	1,913	1,929	119,300	1,929
2023-02-14	1,950	1,951	1,904	1,942	239,600	1,942
2023-02-13	1,985	1,986	1,960	1,972	98,100	1,972
2023-02-10	1,990	2,003	1,985	1,986	55,100	1,986
2023-02-09	1,998	2,013	1,991	1,995	46,400	1,995
2023-02-08	2,003	2,015	1,995	2,002	54,700	2,002
2023-02-07	2,005	2,008	1,997	2,003	24,100	2,003
2023-02-06	1,999	2,005	1,992	1,996	41,100	1,996
2023-02-03	2,003	2,011	1,987	1,999	66,900	1,999
2023-02-02	2,032	2,033	2,011	2,012	56,600	2,012
2023-02-01	2,059	2,059	2,030	2,031	42,100	2,031
2023-01-31	2,033	2,054	2,031	2,048	48,600	2,048
2023-01-30	2,026	2,048	2,026	2,032	56,500	2,032
2023-01-27	2,050	2,050	2,022	2,024	42,800	2,024
2023-01-26	2,040	2,045	2,029	2,040	39,100	2,040
2023-01-25	2,070	2,070	2,040	2,044	54,500	2,044
2023-01-24	2,061	2,075	2,055	2,064	46,000	2,064
2023-01-23	2,045	2,059	2,040	2,044	45,100	2,044
2023-01-20	2,023	2,040	2,020	2,038	31,400	2,038
2023-01-19	2,035	2,035	2,017	2,026	35,900	2,026
2023-01-18	2,008	2,042	2,008	2,041	55,700	2,041
2023-01-17	2,001	2,017	1,999	2,005	58,900	2,005
2023-01-16	2,001	2,023	1,999	2,007	49,600	2,007
2023-01-13	2,008	2,024	1,983	2,013	137,100	2,013
2023-01-12	2,012	2,022	2,008	2,010	54,300	2,010
2023-01-11	2,027	2,034	2,012	2,014	84,100	2,014
2023-01-10	2,039	2,040	2,003	2,014	98,200	2,014
2023-01-06	2,043	2,049	2,021	2,021	76,300	2,021
2023-01-05	2,066	2,071	2,043	2,043	58,700	2,043
2023-01-04	2,130	2,130	2,067	2,068	57,700	2,068

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