4574 大幸薬品(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 |
---|---|---|---|---|---|---|
2023-03-20 | 381 | 383 | 374 | 374 | 218,700 | 374 |
2023-03-17 | 379 | 388 | 379 | 386 | 165,200 | 386 |
2023-03-16 | 378 | 380 | 372 | 378 | 158,700 | 378 |
2023-03-15 | 389 | 390 | 379 | 380 | 153,600 | 380 |
2023-03-14 | 380 | 388 | 379 | 383 | 249,400 | 383 |
2023-03-13 | 390 | 390 | 380 | 383 | 220,600 | 383 |
2023-03-10 | 398 | 401 | 391 | 391 | 203,000 | 391 |
2023-03-09 | 395 | 410 | 395 | 403 | 352,400 | 403 |
2023-03-08 | 390 | 393 | 386 | 391 | 157,900 | 391 |
2023-03-07 | 388 | 395 | 388 | 393 | 152,500 | 393 |
2023-03-06 | 403 | 408 | 389 | 389 | 327,900 | 389 |
2023-03-03 | 395 | 410 | 395 | 401 | 610,500 | 401 |
2023-03-02 | 415 | 418 | 386 | 395 | 907,000 | 395 |
2023-03-01 | 425 | 427 | 418 | 423 | 166,900 | 423 |
2023-02-28 | 418 | 429 | 411 | 427 | 267,400 | 427 |
2023-02-27 | 432 | 432 | 413 | 417 | 226,700 | 417 |
2023-02-24 | 431 | 433 | 423 | 429 | 224,500 | 429 |
2023-02-22 | 427 | 432 | 418 | 429 | 201,000 | 429 |
2023-02-21 | 427 | 437 | 427 | 429 | 373,000 | 429 |
2023-02-20 | 414 | 426 | 410 | 425 | 217,700 | 425 |
2023-02-17 | 420 | 422 | 408 | 413 | 275,400 | 413 |
2023-02-16 | 416 | 424 | 414 | 421 | 246,500 | 421 |
2023-02-15 | 404 | 419 | 397 | 413 | 326,700 | 413 |
2023-02-14 | 404 | 407 | 396 | 404 | 298,200 | 404 |
2023-02-13 | 387 | 414 | 378 | 408 | 928,200 | 408 |
2023-02-10 | 389 | 389 | 380 | 382 | 196,400 | 382 |
2023-02-09 | 389 | 396 | 388 | 389 | 302,800 | 389 |
2023-02-08 | 389 | 390 | 385 | 389 | 106,300 | 389 |
2023-02-07 | 390 | 390 | 386 | 387 | 55,700 | 387 |
2023-02-06 | 390 | 390 | 384 | 387 | 80,600 | 387 |
2023-02-03 | 389 | 391 | 387 | 388 | 66,100 | 388 |
2023-02-02 | 388 | 393 | 388 | 389 | 116,000 | 389 |
2023-02-01 | 387 | 391 | 386 | 387 | 96,500 | 387 |
2023-01-31 | 388 | 392 | 383 | 383 | 108,200 | 383 |
2023-01-30 | 386 | 393 | 386 | 386 | 161,000 | 386 |
2023-01-27 | 391 | 391 | 384 | 385 | 104,200 | 385 |
2023-01-26 | 388 | 394 | 388 | 390 | 152,000 | 390 |
2023-01-25 | 390 | 393 | 387 | 388 | 186,000 | 388 |
2023-01-24 | 383 | 392 | 382 | 388 | 283,700 | 388 |
2023-01-23 | 375 | 380 | 370 | 380 | 266,300 | 380 |
2023-01-20 | 370 | 373 | 368 | 372 | 91,100 | 372 |
2023-01-19 | 367 | 372 | 364 | 370 | 159,600 | 370 |
2023-01-18 | 361 | 369 | 361 | 368 | 306,400 | 368 |
2023-01-17 | 364 | 364 | 359 | 359 | 95,900 | 359 |
2023-01-16 | 358 | 364 | 357 | 363 | 114,100 | 363 |
2023-01-13 | 370 | 370 | 358 | 360 | 245,300 | 360 |
2023-01-12 | 373 | 373 | 366 | 367 | 122,400 | 367 |
2023-01-11 | 368 | 375 | 368 | 373 | 154,300 | 373 |
2023-01-10 | 372 | 376 | 367 | 367 | 163,400 | 367 |
2023-01-06 | 369 | 372 | 364 | 369 | 222,500 | 369 |
2023-01-05 | 373 | 380 | 371 | 374 | 169,100 | 374 |
2023-01-04 | 388 | 391 | 372 | 372 | 245,400 | 372 |
分割・併合履歴 : [2020-03-30]1株→3株 [2009-07-28]1株→3株