4574 大幸薬品(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
2021-10-22829829807817273,600817
2021-10-21849857830830139,200830
2021-10-20835854829854236,400854
2021-10-19846848831834182,500834
2021-10-18854857838842249,200842
2021-10-15862862844854284,700854
2021-10-14873881851853349,100853
2021-10-13886889872877250,800877
2021-10-12900901883884148,900884
2021-10-11889900884900170,100900
2021-10-08892897883894156,900894
2021-10-07890892878881156,100881
2021-10-06896899880893236,900893
2021-10-05880897880896214,900896
2021-10-04898898879888190,400888
2021-10-01907909891898228,900898
2021-09-30926927912914159,400914
2021-09-29940942913928368,300928
2021-09-28956963945950253,900950
2021-09-27962972952958184,800958
2021-09-24961966946962160,300962
2021-09-22967983958959225,700959
2021-09-21935952935946146,300946
2021-09-17941961941961193,800961
2021-09-16946947926936243,700936
2021-09-15959964949952135,900952
2021-09-14978979960962230,100962
2021-09-139981,004961984317,700984
2021-09-101,0341,0359839881,031,900988
2021-09-09940942927932402,900932
2021-09-08910918909918211,600918
2021-09-07924928903910351,100910
2021-09-06929935925931148,600931
2021-09-03923936916925131,200925
2021-09-02930932919920122,100920
2021-09-01919926908926170,400926
2021-08-31925937922922151,000922
2021-08-30922924913924157,700924
2021-08-27929929909914113,500914
2021-08-26911927910923189,400923
2021-08-25906927900911214,000911
2021-08-24901908889900233,000900
2021-08-23918920893896280,400896
2021-08-20890917886892375,000892
2021-08-19870902870881412,600881
2021-08-18888894876877345,800877
2021-08-17909925884885408,500885
2021-08-16942946907912344,200912
2021-08-13938960929948268,400948
2021-08-12947957933939310,000939
2021-08-11896968896953804,200953
2021-08-108869268719041,249,700904
2021-08-061,0201,0291,0041,006162,7001,006
2021-08-051,0071,0371,0031,029263,4001,029
2021-08-041,0251,0341,0021,011236,3001,011
2021-08-031,0301,0451,0111,023213,2001,023
2021-08-029951,0279911,027398,5001,027
2021-07-30990994972980185,900980
2021-07-29989995975984618,700984
2021-07-28980983967974256,900974
2021-07-279991,001983983205,800983
2021-07-261,0241,025993999226,200999
2021-07-211,0021,0201,0001,015301,8001,015
2021-07-20985999982987137,600987
2021-07-199851,000980994142,100994
2021-07-16982996971990138,600990
2021-07-151,0081,012978984277,500984
2021-07-149891,0159891,008365,5001,008
2021-07-13970985967978173,000978
2021-07-12960972957965204,000965
2021-07-09950954927951448,000951
2021-07-08976985955955403,600955
2021-07-07988994976980315,300980
2021-07-069961,001983993298,000993
2021-07-051,0011,002990996209,000996
2021-07-021,0031,0069981,002252,4001,002
2021-07-011,0181,0201,0031,006180,2001,006
2021-06-301,0401,0421,0111,018208,9001,018
2021-06-291,0271,0401,0231,030133,8001,030
2021-06-281,0421,0441,0201,027297,0001,027
2021-06-251,0491,0491,0361,03979,9001,039
2021-06-241,0391,0461,0311,045125,5001,045
2021-06-231,0451,0531,0311,038186,6001,038
2021-06-221,0511,0581,0441,049174,7001,049
2021-06-211,0281,0561,0281,050274,1001,050
2021-06-181,0551,0651,0421,046200,3001,046
2021-06-171,0401,0551,0351,053225,7001,053
2021-06-161,0541,0541,0311,038371,0001,038
2021-06-151,0601,0631,0521,057113,1001,057
2021-06-141,0711,0721,0521,060231,8001,060
2021-06-111,0731,0861,0661,073184,1001,073
2021-06-101,0701,0781,0601,066261,3001,066
2021-06-091,0691,0821,0581,072194,3001,072
2021-06-081,0691,0741,0541,068246,2001,068
2021-06-071,0511,0631,0461,058203,6001,058
2021-06-041,0491,0531,0331,043148,7001,043
2021-06-031,0341,0521,0311,048215,0001,048
2021-06-021,0251,0351,0171,029148,7001,029
2021-06-011,0531,0541,0231,037312,7001,037
2021-05-311,0781,0781,0501,053209,9001,053
2021-05-281,0771,0821,0601,066242,2001,066
2021-05-271,0771,0831,0601,072334,0001,072
2021-05-261,0941,0991,0781,087207,0001,087
2021-05-251,0951,1051,0861,095261,4001,095
2021-05-241,0901,1001,0691,098327,8001,098
2021-05-211,0741,0901,0671,086218,5001,086
2021-05-201,0501,0751,0501,064343,2001,064
2021-05-191,0781,0821,0521,062419,6001,062
2021-05-181,0971,1051,0841,087329,8001,087
2021-05-171,0921,1101,0791,107325,8001,107
2021-05-141,0591,1291,0591,105486,5001,105
2021-05-131,0401,0681,0221,055380,9001,055
2021-05-121,0101,0481,0101,045686,1001,045
2021-05-111,0291,0361,0091,020889,7001,020
2021-05-109811,0439701,0392,362,8001,039
2021-05-071,1861,1931,1771,188317,5001,188
2021-05-061,1881,2001,1801,188271,8001,188
2021-04-301,1951,2101,1881,188360,7001,188
2021-04-281,2101,2131,1991,208293,1001,208
2021-04-271,2221,2261,2081,210244,3001,210
2021-04-261,2171,2221,2031,219308,7001,219
2021-04-231,1971,2271,1911,213392,9001,213
2021-04-221,2011,2181,1831,213514,6001,213
2021-04-211,2111,2221,1921,196533,9001,196
2021-04-201,2291,2291,2041,211384,3001,211
2021-04-191,2421,2441,2221,223492,1001,223
2021-04-161,2441,2621,2321,256325,6001,256
2021-04-151,2361,2481,2261,244265,1001,244
2021-04-141,2321,2461,2261,238284,2001,238
2021-04-131,2321,2421,2271,232228,8001,232
2021-04-121,2471,2521,2251,232277,4001,232
2021-04-091,2421,2631,2411,244207,5001,244
2021-04-081,2511,2531,2261,234354,0001,234
2021-04-071,2541,2621,2461,258287,4001,258
2021-04-061,2581,2631,2491,259201,0001,259
2021-04-051,2471,2621,2471,253232,3001,253
2021-04-021,2581,2601,2361,243355,7001,243
2021-04-011,2591,2691,2511,261210,0001,261
2021-03-311,2791,2841,2451,248786,2001,248
2021-03-301,3031,3141,2871,294352,2001,294
2021-03-291,3131,3221,2931,300348,5001,300
2021-03-261,2741,3071,2741,301421,5001,301
2021-03-251,2731,2771,2541,272370,5001,272
2021-03-241,2941,2961,2681,278449,8001,278
2021-03-231,3141,3341,3001,300417,3001,300
2021-03-221,3371,3371,3091,313378,8001,313
2021-03-191,3201,3351,3171,335336,0001,335
2021-03-181,3101,3341,3101,325407,7001,325
2021-03-171,3001,3151,2951,312279,1001,312
2021-03-161,3011,3261,3001,312291,0001,312
2021-03-151,3151,3221,2941,304305,0001,304
2021-03-121,2931,3101,2831,310400,7001,310
2021-03-111,3001,3071,2791,295389,7001,295
2021-03-101,3101,3141,2901,303377,8001,303
2021-03-091,2501,3021,2451,293623,9001,293
2021-03-081,2351,2531,2301,246387,8001,246
2021-03-051,2001,2291,1901,229455,6001,229
2021-03-041,2251,2381,2071,223457,6001,223
2021-03-031,2421,2511,2211,236555,7001,236
2021-03-021,2701,2741,2341,248874,6001,248
2021-03-011,2661,2821,2651,277446,6001,277
2021-02-261,3011,3061,2621,268990,2001,268
2021-02-251,3171,3221,2931,319567,0001,319
2021-02-241,3011,3281,2881,298863,9001,298
2021-02-221,2971,3221,2831,322713,4001,322
2021-02-191,3231,3231,2851,3061,210,6001,306
2021-02-181,3421,3611,3231,3301,112,3001,330
2021-02-171,3751,3781,3171,3301,868,0001,330
2021-02-161,4101,4381,3801,3851,478,7001,385
2021-02-151,2951,4321,2561,4203,360,6001,420
2021-02-121,6331,6361,5871,595758,5001,595
2021-02-101,6131,6341,5991,618676,6001,618
2021-02-091,6021,6131,5861,613394,3001,613
2021-02-081,6081,6091,5861,602403,2001,602
2021-02-051,5921,6151,5871,595463,9001,595
2021-02-041,5891,5991,5681,585393,1001,585
2021-02-031,5931,6241,5861,592513,3001,592
2021-02-021,5671,5931,5551,585432,5001,585
2021-02-011,5741,5941,5641,580314,5001,580
2021-01-291,6271,6491,5891,591646,4001,591
2021-01-281,5911,6231,5841,619496,8001,619
2021-01-271,6541,6581,6081,623570,7001,623
2021-01-261,6261,6521,6061,644555,6001,644
2021-01-251,6191,6461,6131,632541,0001,632
2021-01-221,5681,6151,5531,608616,2001,608
2021-01-211,5301,5741,5121,572871,2001,572
2021-01-201,5991,5991,5121,5311,740,8001,531
2021-01-191,6341,6341,6041,605489,1001,605
2021-01-181,6201,6331,6081,626385,7001,626
2021-01-151,6231,6301,6071,620394,0001,620
2021-01-141,6381,6511,6121,625814,7001,625
2021-01-131,6561,6561,6271,640592,2001,640
2021-01-121,6851,6851,6601,667567,3001,667
2021-01-081,6801,6951,6621,663569,0001,663
2021-01-071,6991,7041,6661,681704,5001,681
2021-01-061,6501,6981,6401,679865,5001,679
2021-01-051,6591,6661,6131,651780,6001,651
2021-01-041,6151,6591,5971,653798,6001,653

分割・併合履歴 : [2020-03-30]1株→3株 [2009-07-28]1株→3株