4574 大幸薬品(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,999 | 2,005 | 1,918 | 1,922 | 254,400 | 640.67 |
| 2009-12-29 | 2,000 | 2,010 | 1,990 | 1,999 | 57,000 | 666.33 |
| 2009-12-28 | 2,020 | 2,020 | 1,995 | 2,000 | 71,200 | 666.67 |
| 2009-12-25 | 1,979 | 2,010 | 1,978 | 1,990 | 97,300 | 663.33 |
| 2009-12-24 | 2,025 | 2,030 | 1,971 | 1,979 | 177,000 | 659.67 |
| 2009-12-22 | 1,963 | 2,040 | 1,963 | 2,010 | 193,400 | 670 |
| 2009-12-21 | 2,000 | 2,010 | 1,955 | 1,962 | 244,000 | 654 |
| 2009-12-18 | 2,050 | 2,065 | 1,983 | 2,040 | 349,900 | 680 |
| 2009-12-17 | 2,115 | 2,140 | 2,055 | 2,065 | 212,500 | 688.33 |
| 2009-12-16 | 2,070 | 2,175 | 2,020 | 2,160 | 284,600 | 720 |
| 2009-12-15 | 2,200 | 2,205 | 2,030 | 2,050 | 273,700 | 683.33 |
| 2009-12-14 | 2,240 | 2,245 | 2,205 | 2,205 | 85,400 | 735 |
| 2009-12-11 | 2,230 | 2,280 | 2,180 | 2,200 | 145,900 | 733.33 |
| 2009-12-10 | 2,195 | 2,340 | 2,170 | 2,220 | 419,700 | 740 |
| 2009-12-09 | 2,365 | 2,365 | 2,150 | 2,225 | 567,200 | 741.67 |
| 2009-12-08 | 2,390 | 2,435 | 2,350 | 2,365 | 534,300 | 788.33 |
| 2009-12-07 | 2,700 | 2,710 | 2,620 | 2,630 | 93,700 | 876.67 |
| 2009-12-04 | 2,810 | 2,820 | 2,705 | 2,705 | 54,600 | 901.67 |
| 2009-12-03 | 2,820 | 2,855 | 2,800 | 2,810 | 77,900 | 936.67 |
| 2009-12-02 | 2,790 | 2,880 | 2,775 | 2,840 | 116,700 | 946.67 |
| 2009-12-01 | 2,675 | 2,780 | 2,605 | 2,750 | 80,300 | 916.67 |
| 2009-11-30 | 2,520 | 2,635 | 2,520 | 2,635 | 66,800 | 878.33 |
| 2009-11-27 | 2,545 | 2,630 | 2,500 | 2,510 | 94,200 | 836.67 |
| 2009-11-26 | 2,595 | 2,730 | 2,510 | 2,705 | 80,200 | 901.67 |
| 2009-11-25 | 2,650 | 2,660 | 2,460 | 2,555 | 114,100 | 851.67 |
| 2009-11-24 | 2,845 | 2,880 | 2,665 | 2,690 | 105,100 | 896.67 |
| 2009-11-20 | 2,720 | 2,900 | 2,715 | 2,845 | 90,500 | 948.33 |
| 2009-11-19 | 2,870 | 2,870 | 2,740 | 2,800 | 96,500 | 933.33 |
| 2009-11-18 | 2,700 | 2,925 | 2,640 | 2,730 | 218,700 | 910 |
| 2009-11-17 | 2,960 | 3,020 | 2,690 | 2,730 | 182,600 | 910 |
| 2009-11-16 | 3,230 | 3,230 | 2,825 | 2,910 | 311,600 | 970 |
| 2009-11-13 | 3,420 | 3,500 | 3,230 | 3,300 | 251,400 | 1,100 |
| 2009-11-12 | 3,500 | 3,540 | 3,370 | 3,520 | 156,600 | 1,173.33 |
| 2009-11-11 | 3,550 | 3,580 | 3,480 | 3,540 | 83,200 | 1,180 |
| 2009-11-10 | 3,640 | 3,670 | 3,550 | 3,580 | 76,600 | 1,193.33 |
| 2009-11-09 | 3,670 | 3,740 | 3,560 | 3,610 | 153,800 | 1,203.33 |
| 2009-11-06 | 3,490 | 3,650 | 3,470 | 3,640 | 143,200 | 1,213.33 |
| 2009-11-05 | 3,510 | 3,550 | 3,460 | 3,460 | 74,200 | 1,153.33 |
| 2009-11-04 | 3,550 | 3,580 | 3,490 | 3,500 | 71,200 | 1,166.67 |
| 2009-11-02 | 3,540 | 3,680 | 3,530 | 3,600 | 82,900 | 1,200 |
| 2009-10-30 | 3,730 | 3,740 | 3,580 | 3,640 | 171,000 | 1,213.33 |
| 2009-10-29 | 3,400 | 3,690 | 3,400 | 3,680 | 249,800 | 1,226.67 |
| 2009-10-28 | 3,530 | 3,530 | 3,450 | 3,480 | 66,000 | 1,160 |
| 2009-10-27 | 3,550 | 3,600 | 3,480 | 3,480 | 93,300 | 1,160 |
| 2009-10-26 | 3,620 | 3,640 | 3,550 | 3,580 | 86,500 | 1,193.33 |
| 2009-10-23 | 3,610 | 3,680 | 3,590 | 3,610 | 62,800 | 1,203.33 |
| 2009-10-22 | 3,670 | 3,690 | 3,570 | 3,610 | 75,900 | 1,203.33 |
| 2009-10-21 | 3,700 | 3,720 | 3,640 | 3,650 | 121,900 | 1,216.67 |
| 2009-10-20 | 3,800 | 3,810 | 3,730 | 3,780 | 80,400 | 1,260 |
| 2009-10-19 | 3,750 | 3,850 | 3,730 | 3,830 | 73,300 | 1,276.67 |
| 2009-10-16 | 3,810 | 3,850 | 3,720 | 3,770 | 100,300 | 1,256.67 |
| 2009-10-15 | 3,930 | 3,980 | 3,800 | 3,880 | 160,100 | 1,293.33 |
| 2009-10-14 | 3,820 | 3,990 | 3,760 | 3,950 | 188,900 | 1,316.67 |
| 2009-10-13 | 4,050 | 4,120 | 3,860 | 3,910 | 386,900 | 1,303.33 |
| 2009-10-09 | 3,760 | 3,760 | 3,660 | 3,750 | 72,300 | 1,250 |
| 2009-10-08 | 3,750 | 3,770 | 3,650 | 3,660 | 51,900 | 1,220 |
| 2009-10-07 | 3,640 | 3,740 | 3,630 | 3,700 | 114,500 | 1,233.33 |
| 2009-10-06 | 3,420 | 3,610 | 3,410 | 3,550 | 118,700 | 1,183.33 |
| 2009-10-05 | 3,430 | 3,520 | 3,360 | 3,390 | 72,700 | 1,130 |
| 2009-10-02 | 3,660 | 3,750 | 3,460 | 3,530 | 183,400 | 1,176.67 |
| 2009-10-01 | 3,970 | 3,970 | 3,780 | 3,810 | 127,700 | 1,270 |
| 2009-09-30 | 3,880 | 3,980 | 3,780 | 3,960 | 142,300 | 1,320 |
| 2009-09-29 | 3,790 | 3,890 | 3,750 | 3,810 | 102,300 | 1,270 |
| 2009-09-28 | 3,830 | 4,010 | 3,680 | 3,740 | 345,600 | 1,246.67 |
| 2009-09-25 | 3,430 | 3,840 | 3,350 | 3,840 | 313,000 | 1,280 |
| 2009-09-24 | 3,530 | 3,550 | 3,410 | 3,410 | 112,800 | 1,136.67 |
| 2009-09-18 | 3,650 | 3,650 | 3,330 | 3,520 | 376,600 | 1,173.33 |
| 2009-09-17 | 3,830 | 3,970 | 3,650 | 3,650 | 348,800 | 1,216.67 |
| 2009-09-16 | 4,100 | 4,100 | 3,950 | 3,960 | 123,500 | 1,320 |
| 2009-09-15 | 4,170 | 4,190 | 3,980 | 4,070 | 158,900 | 1,356.67 |
| 2009-09-14 | 4,140 | 4,230 | 4,130 | 4,200 | 150,900 | 1,400 |
| 2009-09-11 | 4,300 | 4,300 | 4,190 | 4,220 | 99,500 | 1,406.67 |
| 2009-09-10 | 4,150 | 4,250 | 4,150 | 4,190 | 152,000 | 1,396.67 |
| 2009-09-09 | 4,300 | 4,340 | 4,140 | 4,160 | 171,100 | 1,386.67 |
| 2009-09-08 | 4,180 | 4,350 | 4,150 | 4,260 | 176,100 | 1,420 |
| 2009-09-07 | 4,400 | 4,430 | 4,110 | 4,150 | 368,400 | 1,383.33 |
| 2009-09-04 | 4,680 | 4,690 | 4,360 | 4,450 | 317,800 | 1,483.33 |
| 2009-09-03 | 4,600 | 4,690 | 4,590 | 4,650 | 391,100 | 1,550 |
| 2009-09-02 | 4,500 | 4,640 | 4,450 | 4,550 | 459,400 | 1,516.67 |
| 2009-09-01 | 4,480 | 4,570 | 4,400 | 4,550 | 424,000 | 1,516.67 |
| 2009-08-31 | 4,420 | 4,680 | 4,320 | 4,390 | 576,300 | 1,463.33 |
| 2009-08-28 | 3,820 | 4,450 | 3,720 | 4,430 | 1,143,400 | 1,476.67 |
| 2009-08-27 | 4,120 | 4,220 | 3,910 | 3,970 | 588,700 | 1,323.33 |
| 2009-08-26 | 4,550 | 4,560 | 4,200 | 4,320 | 490,300 | 1,440 |
| 2009-08-25 | 4,600 | 4,640 | 4,200 | 4,460 | 778,100 | 1,486.67 |
| 2009-08-24 | 4,670 | 4,830 | 4,560 | 4,700 | 707,500 | 1,566.67 |
| 2009-08-21 | 4,340 | 4,710 | 4,270 | 4,490 | 1,116,700 | 1,496.67 |
| 2009-08-20 | 4,000 | 4,240 | 3,860 | 4,240 | 1,023,300 | 1,413.33 |
| 2009-08-19 | 3,550 | 3,740 | 3,400 | 3,740 | 905,300 | 1,246.67 |
| 2009-08-18 | 3,300 | 3,620 | 3,030 | 3,240 | 1,203,900 | 1,080 |
| 2009-08-17 | 3,100 | 3,270 | 3,090 | 3,260 | 667,700 | 1,086.67 |
| 2009-08-14 | 2,830 | 2,930 | 2,825 | 2,915 | 370,800 | 971.67 |
| 2009-08-13 | 2,720 | 2,840 | 2,710 | 2,780 | 253,000 | 926.67 |
| 2009-08-12 | 2,705 | 2,735 | 2,675 | 2,705 | 216,000 | 901.67 |
| 2009-08-11 | 2,700 | 2,795 | 2,680 | 2,775 | 204,100 | 925 |
| 2009-08-10 | 2,610 | 2,740 | 2,590 | 2,740 | 223,100 | 913.33 |
| 2009-08-07 | 2,560 | 2,610 | 2,540 | 2,570 | 124,600 | 856.67 |
| 2009-08-06 | 2,575 | 2,600 | 2,520 | 2,600 | 103,200 | 866.67 |
| 2009-08-05 | 2,635 | 2,655 | 2,560 | 2,580 | 211,100 | 860 |
| 2009-08-04 | 2,540 | 2,700 | 2,510 | 2,600 | 456,200 | 866.67 |
| 2009-08-03 | 2,400 | 2,505 | 2,400 | 2,505 | 350,000 | 835 |
| 2009-07-31 | 2,330 | 2,400 | 2,285 | 2,305 | 217,000 | 768.33 |
| 2009-07-30 | 2,280 | 2,400 | 2,210 | 2,300 | 186,400 | 766.67 |
| 2009-07-29 | 2,480 | 2,480 | 2,260 | 2,295 | 269,400 | 765 |
| 2009-07-28 | 2,405 | 2,620 | 2,325 | 2,420 | 437,700 | 806.67 |
| 2009-07-27 | 6,750 | 6,990 | 6,700 | 6,930 | 100,700 | 770 |
| 2009-07-24 | 6,370 | 6,910 | 6,300 | 6,610 | 128,100 | 734.44 |
| 2009-07-23 | 6,010 | 6,230 | 6,000 | 6,200 | 67,100 | 688.89 |
| 2009-07-22 | 5,870 | 6,070 | 5,750 | 5,970 | 59,900 | 663.33 |
| 2009-07-21 | 5,940 | 5,940 | 5,800 | 5,900 | 56,800 | 655.56 |
| 2009-07-17 | 5,490 | 5,750 | 5,480 | 5,740 | 88,100 | 637.78 |
| 2009-07-16 | 5,440 | 5,550 | 5,250 | 5,340 | 96,400 | 593.33 |
| 2009-07-15 | 4,900 | 5,160 | 4,900 | 5,050 | 9,300 | 561.11 |
| 2009-07-14 | 4,980 | 5,030 | 4,780 | 5,000 | 21,200 | 555.56 |
| 2009-07-13 | 5,270 | 5,270 | 4,800 | 4,800 | 31,600 | 533.33 |
| 2009-07-10 | 5,330 | 5,330 | 5,180 | 5,300 | 22,200 | 588.89 |
| 2009-07-09 | 5,350 | 5,350 | 5,230 | 5,280 | 30,600 | 586.67 |
| 2009-07-08 | 5,300 | 5,400 | 5,280 | 5,360 | 38,400 | 595.56 |
| 2009-07-07 | 5,290 | 5,440 | 5,200 | 5,380 | 59,100 | 597.78 |
| 2009-07-06 | 5,200 | 5,290 | 5,120 | 5,290 | 89,000 | 587.78 |
| 2009-07-03 | 4,760 | 5,030 | 4,680 | 5,000 | 59,000 | 555.56 |
| 2009-07-02 | 4,670 | 4,760 | 4,650 | 4,720 | 11,700 | 524.44 |
| 2009-07-01 | 4,690 | 4,790 | 4,650 | 4,760 | 18,400 | 528.89 |
| 2009-06-30 | 4,670 | 4,700 | 4,470 | 4,670 | 21,700 | 518.89 |
| 2009-06-29 | 4,800 | 4,800 | 4,650 | 4,660 | 11,300 | 517.78 |
| 2009-06-26 | 4,750 | 4,820 | 4,750 | 4,810 | 11,700 | 534.44 |
| 2009-06-25 | 4,790 | 4,840 | 4,700 | 4,760 | 11,600 | 528.89 |
| 2009-06-24 | 4,690 | 4,840 | 4,620 | 4,840 | 19,500 | 537.78 |
| 2009-06-23 | 4,740 | 4,760 | 4,670 | 4,740 | 17,700 | 526.67 |
| 2009-06-22 | 4,580 | 4,790 | 4,510 | 4,790 | 31,000 | 532.22 |
| 2009-06-19 | 4,450 | 4,530 | 4,450 | 4,530 | 28,700 | 503.33 |
| 2009-06-18 | 4,520 | 4,520 | 4,320 | 4,490 | 27,300 | 498.89 |
| 2009-06-17 | 4,620 | 4,630 | 4,440 | 4,470 | 16,000 | 496.67 |
| 2009-06-16 | 4,770 | 4,770 | 4,600 | 4,620 | 14,700 | 513.33 |
| 2009-06-15 | 4,740 | 4,770 | 4,650 | 4,750 | 22,600 | 527.78 |
| 2009-06-12 | 4,750 | 4,750 | 4,570 | 4,690 | 37,500 | 521.11 |
| 2009-06-11 | 4,600 | 4,730 | 4,600 | 4,680 | 57,200 | 520 |
| 2009-06-10 | 4,400 | 4,650 | 4,290 | 4,550 | 84,000 | 505.56 |
| 2009-06-09 | 4,210 | 4,250 | 4,150 | 4,150 | 27,100 | 461.11 |
| 2009-06-08 | 4,370 | 4,400 | 4,200 | 4,250 | 49,200 | 472.22 |
| 2009-06-05 | 4,510 | 4,510 | 4,100 | 4,350 | 110,800 | 483.33 |
| 2009-06-04 | 4,700 | 4,700 | 4,530 | 4,560 | 39,900 | 506.67 |
| 2009-06-03 | 4,710 | 4,880 | 4,600 | 4,710 | 67,800 | 523.33 |
| 2009-06-02 | 4,940 | 5,000 | 4,720 | 4,760 | 50,300 | 528.89 |
| 2009-06-01 | 5,130 | 5,320 | 4,860 | 4,900 | 42,800 | 544.44 |
| 2009-05-29 | 5,240 | 5,390 | 5,030 | 5,230 | 66,100 | 581.11 |
| 2009-05-28 | 4,640 | 5,160 | 4,550 | 5,160 | 99,300 | 573.33 |
| 2009-05-27 | 4,800 | 4,800 | 4,530 | 4,660 | 66,700 | 517.78 |
| 2009-05-26 | 4,830 | 4,900 | 4,660 | 4,800 | 109,200 | 533.33 |
| 2009-05-25 | 5,060 | 5,230 | 4,750 | 4,880 | 229,800 | 542.22 |
| 2009-05-22 | 5,870 | 5,920 | 5,510 | 5,560 | 45,500 | 617.78 |
| 2009-05-21 | 5,960 | 5,990 | 5,820 | 5,870 | 43,600 | 652.22 |
| 2009-05-20 | 6,050 | 6,160 | 5,700 | 5,860 | 88,200 | 651.11 |
| 2009-05-19 | 5,340 | 6,400 | 5,290 | 5,990 | 156,200 | 665.56 |
| 2009-05-18 | 5,400 | 5,450 | 5,350 | 5,440 | 121,200 | 604.44 |
| 2009-05-15 | 4,700 | 4,970 | 4,700 | 4,950 | 51,000 | 550 |
| 2009-05-14 | 4,610 | 4,820 | 4,600 | 4,740 | 26,000 | 526.67 |
| 2009-05-13 | 5,010 | 5,010 | 4,560 | 4,760 | 51,500 | 528.89 |
| 2009-05-12 | 5,100 | 5,360 | 5,100 | 5,110 | 110,700 | 567.78 |
| 2009-05-11 | 4,600 | 4,980 | 4,600 | 4,980 | 72,200 | 553.33 |
| 2009-05-08 | 4,120 | 4,480 | 4,120 | 4,480 | 87,800 | 497.78 |
| 2009-05-07 | 4,000 | 4,190 | 3,960 | 4,070 | 55,700 | 452.22 |
| 2009-05-01 | 4,000 | 4,020 | 3,830 | 3,990 | 46,500 | 443.33 |
| 2009-04-30 | 3,990 | 4,080 | 3,600 | 3,960 | 84,200 | 440 |
| 2009-04-28 | 3,900 | 4,130 | 3,730 | 3,940 | 202,700 | 437.78 |
| 2009-04-27 | 3,630 | 3,630 | 3,620 | 3,630 | 83,600 | 403.33 |
| 2009-04-24 | 3,060 | 3,190 | 3,000 | 3,130 | 41,700 | 347.78 |
| 2009-04-23 | 3,310 | 3,310 | 3,050 | 3,110 | 27,400 | 345.56 |
| 2009-04-22 | 3,350 | 3,420 | 3,010 | 3,280 | 34,700 | 364.44 |
| 2009-04-21 | 3,350 | 3,670 | 3,290 | 3,320 | 83,100 | 368.89 |
| 2009-04-20 | 3,820 | 3,890 | 3,450 | 3,450 | 87,100 | 383.33 |
| 2009-04-17 | 3,500 | 3,690 | 3,450 | 3,670 | 72,700 | 407.78 |
| 2009-04-16 | 3,280 | 3,450 | 3,260 | 3,410 | 44,400 | 378.89 |
| 2009-04-15 | 3,090 | 3,280 | 3,040 | 3,250 | 68,900 | 361.11 |
| 2009-04-14 | 2,990 | 3,200 | 2,950 | 3,030 | 30,400 | 336.67 |
| 2009-04-13 | 2,965 | 2,995 | 2,905 | 2,950 | 13,700 | 327.78 |
| 2009-04-10 | 3,100 | 3,100 | 2,920 | 2,995 | 31,700 | 332.78 |
| 2009-04-09 | 2,990 | 3,200 | 2,950 | 3,110 | 92,300 | 345.56 |
| 2009-04-08 | 2,830 | 3,000 | 2,770 | 3,000 | 89,300 | 333.33 |
| 2009-04-07 | 2,615 | 2,815 | 2,615 | 2,790 | 65,400 | 310 |
| 2009-04-06 | 2,555 | 2,610 | 2,525 | 2,610 | 23,700 | 290 |
| 2009-04-03 | 2,620 | 2,625 | 2,535 | 2,595 | 24,700 | 288.33 |
| 2009-04-02 | 2,650 | 2,700 | 2,575 | 2,600 | 56,600 | 288.89 |
| 2009-04-01 | 2,555 | 2,680 | 2,530 | 2,600 | 23,700 | 288.89 |
| 2009-03-31 | 2,690 | 2,700 | 2,550 | 2,565 | 37,700 | 285 |
| 2009-03-30 | 2,610 | 2,690 | 2,610 | 2,665 | 43,200 | 296.11 |
| 2009-03-27 | 2,620 | 2,700 | 2,500 | 2,610 | 45,400 | 290 |
| 2009-03-26 | 2,580 | 2,700 | 2,580 | 2,660 | 58,900 | 295.56 |
| 2009-03-25 | 2,505 | 2,690 | 2,505 | 2,620 | 80,100 | 291.11 |
| 2009-03-24 | 2,390 | 2,550 | 2,310 | 2,500 | 93,200 | 277.78 |
| 2009-03-23 | 2,500 | 2,500 | 2,250 | 2,310 | 70,800 | 256.67 |
| 2009-03-19 | 2,715 | 2,755 | 2,500 | 2,500 | 384,000 | 277.78 |
| 2009-03-18 | 2,120 | 2,520 | 2,120 | 2,520 | 1,194,101 | 280 |
分割・併合履歴 ： [2020-03-30]1株→3株 [2009-07-28]1株→3株