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
2023-12-06	300	302	298	299	342,600	299
2023-12-05	310	310	299	300	244,800	300
2023-12-04	305	308	300	308	107,500	308
2023-12-01	303	307	299	306	283,600	306
2023-11-30	306	307	301	301	280,300	301
2023-11-29	313	315	307	308	216,000	308
2023-11-28	315	317	312	317	90,100	317
2023-11-27	320	320	314	315	102,100	315
2023-11-24	316	321	316	318	134,200	318
2023-11-22	315	318	313	316	106,400	316
2023-11-21	317	317	307	314	167,500	314
2023-11-20	306	319	306	317	326,900	317
2023-11-17	306	308	300	306	243,600	306
2023-11-16	314	317	306	306	343,800	306
2023-11-15	322	325	311	314	390,400	314
2023-11-14	322	323	317	320	191,000	320
2023-11-13	331	332	316	322	406,800	322
2023-11-10	334	335	324	335	196,800	335
2023-11-09	341	342	334	335	247,100	335
2023-11-08	338	343	337	342	208,600	342
2023-11-07	332	340	332	338	186,500	338
2023-11-06	340	340	335	336	115,100	336
2023-11-02	335	338	332	337	164,300	337
2023-11-01	330	335	329	335	207,700	335
2023-10-31	322	329	321	329	208,400	329
2023-10-30	324	329	317	322	296,500	322
2023-10-27	332	333	326	330	94,300	330
2023-10-26	331	338	330	331	178,600	331
2023-10-25	333	334	328	332	156,800	332
2023-10-24	321	331	315	331	272,000	331
2023-10-23	325	327	321	321	155,100	321
2023-10-20	329	330	324	328	137,700	328
2023-10-19	327	334	327	331	144,300	331
2023-10-18	325	332	321	330	189,600	330
2023-10-17	325	329	322	323	134,700	323
2023-10-16	329	332	319	322	366,500	322
2023-10-13	331	333	328	328	215,100	328
2023-10-12	333	334	330	334	127,600	334
2023-10-11	336	336	333	334	120,200	334
2023-10-10	335	336	333	335	106,900	335
2023-10-06	331	335	331	332	88,400	332
2023-10-05	332	335	330	333	117,200	333
2023-10-04	338	338	332	334	367,100	334
2023-10-03	351	352	341	341	194,700	341
2023-10-02	354	358	351	351	104,400	351
2023-09-29	355	357	350	353	159,700	353
2023-09-28	355	355	348	354	183,200	354
2023-09-27	351	354	347	354	119,800	354
2023-09-26	358	358	351	353	120,200	353
2023-09-25	349	363	349	356	382,400	356
2023-09-22	340	349	339	346	159,100	346
2023-09-21	343	348	340	341	202,900	341
2023-09-20	352	354	343	346	273,200	346
2023-09-19	354	355	350	355	85,600	355
2023-09-15	363	363	352	354	216,800	354
2023-09-14	361	365	360	362	153,800	362
2023-09-13	347	365	344	361	444,800	361
2023-09-12	344	349	344	347	79,900	347
2023-09-11	346	347	339	344	123,300	344
2023-09-08	344	347	344	346	116,200	346
2023-09-07	348	351	346	347	96,600	347
2023-09-06	349	354	347	351	182,600	351
2023-09-05	347	352	346	351	118,600	351
2023-09-04	352	353	346	348	151,100	348
2023-09-01	349	353	348	352	154,400	352
2023-08-31	362	366	352	352	316,800	352
2023-08-30	360	371	356	363	397,200	363
2023-08-29	348	363	348	358	627,800	358
2023-08-28	344	348	342	347	228,600	347
2023-08-25	335	344	335	342	185,400	342
2023-08-24	330	342	330	339	239,800	339
2023-08-23	325	330	325	329	57,800	329
2023-08-22	329	334	325	328	199,400	328
2023-08-21	323	328	323	328	127,900	328
2023-08-18	334	334	323	326	524,000	326
2023-08-17	340	342	333	338	286,000	338
2023-08-16	340	342	337	339	131,200	339
2023-08-15	342	346	340	341	79,600	341
2023-08-14	340	355	337	342	462,500	342
2023-08-10	334	341	334	340	204,300	340
2023-08-09	331	337	330	335	151,900	335
2023-08-08	334	336	331	332	156,300	332
2023-08-07	325	334	324	333	199,800	333
2023-08-04	332	332	322	327	528,700	327
2023-08-03	343	343	331	334	390,100	334
2023-08-02	348	349	345	345	122,100	345
2023-08-01	350	353	346	348	131,400	348
2023-07-31	354	354	350	352	86,700	352
2023-07-28	345	353	342	352	296,200	352
2023-07-27	342	346	342	346	71,400	346
2023-07-26	344	345	340	343	60,500	343
2023-07-25	347	347	344	346	154,300	346
2023-07-24	346	346	342	343	98,800	343
2023-07-21	346	346	340	343	100,400	343
2023-07-20	344	348	342	346	153,400	346
2023-07-19	344	344	340	344	110,700	344
2023-07-18	342	343	338	339	147,000	339
2023-07-14	348	349	342	344	95,900	344
2023-07-13	345	347	340	347	133,100	347
2023-07-12	349	349	343	345	148,300	345
2023-07-11	349	354	348	349	91,300	349
2023-07-10	354	354	348	349	196,500	349
2023-07-07	346	355	343	351	254,100	351
2023-07-06	347	361	345	346	495,200	346
2023-07-05	342	348	340	347	235,600	347
2023-07-04	340	343	339	342	138,600	342
2023-07-03	343	344	340	341	152,700	341
2023-06-30	341	344	338	342	242,300	342
2023-06-29	331	344	330	344	347,600	344
2023-06-28	333	336	327	331	320,400	331
2023-06-27	337	338	325	332	563,800	332
2023-06-26	349	349	336	338	730,500	338
2023-06-23	364	364	349	354	713,900	354
2023-06-22	367	370	362	364	343,200	364
2023-06-21	376	376	365	370	509,800	370
2023-06-20	378	381	371	378	334,200	378
2023-06-19	378	382	376	382	160,200	382
2023-06-16	376	382	376	380	279,700	380
2023-06-15	382	384	377	377	243,200	377
2023-06-14	389	389	383	384	145,300	384
2023-06-13	386	390	385	386	176,200	386
2023-06-12	387	389	384	389	215,300	389
2023-06-09	398	398	383	385	350,600	385
2023-06-08	397	407	392	393	437,700	393
2023-06-07	393	398	387	395	391,200	395
2023-06-06	383	396	379	393	490,000	393
2023-06-05	369	386	367	384	758,600	384
2023-06-02	358	366	356	365	127,800	365
2023-06-01	361	362	358	359	168,600	359
2023-05-31	376	376	360	362	723,400	362
2023-05-30	374	380	373	378	327,000	378
2023-05-29	376	377	372	374	127,900	374
2023-05-26	374	379	372	374	176,800	374
2023-05-25	374	376	370	371	210,500	371
2023-05-24	370	375	369	374	146,800	374
2023-05-23	375	376	367	371	463,300	371
2023-05-22	383	383	370	377	526,300	377
2023-05-19	387	390	383	385	219,800	385
2023-05-18	393	394	385	387	172,800	387
2023-05-17	394	396	392	393	122,800	393
2023-05-16	390	397	388	395	270,200	395
2023-05-15	378	391	377	390	341,800	390
2023-05-12	379	382	376	377	164,900	377
2023-05-11	383	386	380	380	84,500	380
2023-05-10	387	387	383	384	62,000	384
2023-05-09	383	388	383	387	161,400	387
2023-05-08	381	385	380	384	92,500	384
2023-05-02	382	383	379	381	101,900	381
2023-05-01	382	384	381	381	124,200	381
2023-04-28	381	384	380	383	136,100	383
2023-04-27	377	379	373	376	176,400	376
2023-04-26	380	381	376	378	157,400	378
2023-04-25	386	386	381	381	94,100	381
2023-04-24	381	386	379	384	102,000	384
2023-04-21	387	387	379	380	188,000	380
2023-04-20	386	390	386	387	64,000	387
2023-04-19	389	391	386	389	96,600	389
2023-04-18	390	393	388	392	95,400	392
2023-04-17	390	393	385	390	121,500	390
2023-04-14	381	389	380	389	226,500	389
2023-04-13	383	385	378	378	212,300	378
2023-04-12	382	388	378	383	513,400	383
2023-04-11	390	394	387	394	143,500	394
2023-04-10	388	390	385	390	98,400	390
2023-04-07	384	388	383	385	84,100	385
2023-04-06	381	386	381	384	105,300	384
2023-04-05	390	391	383	384	144,100	384
2023-04-04	388	392	384	390	148,400	390
2023-04-03	385	390	383	389	170,100	389
2023-03-31	382	385	376	382	164,200	382
2023-03-30	382	384	378	381	117,200	381
2023-03-29	375	382	374	382	144,800	382
2023-03-28	378	380	372	374	114,100	374
2023-03-27	374	379	370	378	158,500	378
2023-03-24	376	376	365	371	347,100	371
2023-03-23	381	381	375	379	103,400	379
2023-03-22	381	388	378	384	195,700	384
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