4574 大幸薬品(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,203	1,204	1,163	1,174	94,800	391.33
2010-12-29	1,205	1,214	1,200	1,202	46,600	400.67
2010-12-28	1,212	1,221	1,205	1,207	49,300	402.33
2010-12-27	1,217	1,225	1,211	1,213	51,000	404.33
2010-12-24	1,220	1,225	1,210	1,220	61,200	406.67
2010-12-22	1,227	1,230	1,216	1,216	46,900	405.33
2010-12-21	1,213	1,232	1,213	1,220	52,800	406.67
2010-12-20	1,230	1,257	1,220	1,225	156,300	408.33
2010-12-17	1,209	1,230	1,205	1,228	102,800	409.33
2010-12-16	1,220	1,226	1,216	1,217	47,500	405.67
2010-12-15	1,214	1,230	1,211	1,230	95,200	410
2010-12-14	1,225	1,243	1,225	1,228	51,500	409.33
2010-12-13	1,215	1,241	1,212	1,236	40,400	412
2010-12-10	1,249	1,249	1,223	1,233	52,100	411
2010-12-09	1,249	1,249	1,230	1,234	47,700	411.33
2010-12-08	1,252	1,254	1,233	1,239	46,500	413
2010-12-07	1,219	1,255	1,216	1,247	123,800	415.67
2010-12-06	1,212	1,225	1,202	1,219	161,600	406.33
2010-12-03	1,240	1,246	1,220	1,234	90,500	411.33
2010-12-02	1,255	1,258	1,236	1,245	85,400	415
2010-12-01	1,259	1,259	1,236	1,254	162,100	418
2010-11-30	1,255	1,298	1,243	1,275	462,000	425
2010-11-29	1,221	1,225	1,213	1,217	38,100	405.67
2010-11-26	1,213	1,229	1,206	1,211	68,200	403.67
2010-11-25	1,231	1,233	1,213	1,216	115,000	405.33
2010-11-24	1,212	1,240	1,203	1,238	105,800	412.67
2010-11-22	1,234	1,258	1,234	1,242	112,200	414
2010-11-19	1,250	1,264	1,212	1,240	375,000	413.33
2010-11-18	1,148	1,243	1,145	1,220	432,800	406.67
2010-11-17	1,070	1,138	1,070	1,126	135,400	375.33
2010-11-16	1,090	1,105	1,070	1,082	99,500	360.67
2010-11-15	1,098	1,098	1,064	1,077	135,500	359
2010-11-12	1,044	1,115	1,043	1,101	463,200	367
2010-11-11	1,200	1,212	1,189	1,194	114,000	398
2010-11-10	1,190	1,213	1,181	1,199	182,600	399.67
2010-11-09	1,140	1,249	1,139	1,212	614,100	404
2010-11-08	1,040	1,106	1,021	1,100	247,200	366.67
2010-11-05	996	1,009	977	982	84,900	327.33
2010-11-04	959	986	959	971	39,600	323.67
2010-11-02	974	982	951	964	64,200	321.33
2010-11-01	1,001	1,022	981	984	97,500	328
2010-10-29	1,005	1,039	1,005	1,031	60,600	343.67
2010-10-28	1,010	1,030	977	1,029	108,000	343
2010-10-27	1,017	1,045	1,000	1,023	151,500	341
2010-10-26	950	989	919	989	156,300	329.67
2010-10-25	968	968	907	926	183,900	308.67
2010-10-22	997	1,004	949	953	70,000	317.67
2010-10-21	1,000	1,014	994	996	43,300	332
2010-10-20	1,000	1,025	994	1,000	72,300	333.33
2010-10-19	1,003	1,059	1,001	1,017	146,600	339
2010-10-18	912	1,054	909	1,033	553,400	344.33
2010-10-15	1,208	1,209	1,190	1,197	61,900	399
2010-10-14	1,236	1,236	1,206	1,216	72,900	405.33
2010-10-13	1,212	1,247	1,212	1,229	41,400	409.67
2010-10-12	1,254	1,263	1,217	1,230	91,000	410
2010-10-08	1,263	1,269	1,230	1,259	75,500	419.67
2010-10-07	1,236	1,265	1,236	1,259	83,000	419.67
2010-10-06	1,240	1,245	1,226	1,236	88,100	412
2010-10-05	1,222	1,264	1,200	1,215	174,200	405
2010-10-04	1,200	1,212	1,197	1,199	58,600	399.67
2010-10-01	1,211	1,240	1,202	1,222	66,100	407.33
2010-09-30	1,270	1,270	1,180	1,181	100,600	393.67
2010-09-29	1,209	1,280	1,209	1,259	189,300	419.67
2010-09-28	1,178	1,247	1,163	1,215	225,000	405
2010-09-27	1,178	1,178	1,144	1,149	36,100	383
2010-09-24	1,131	1,136	1,122	1,122	56,500	374
2010-09-22	1,153	1,162	1,135	1,149	51,700	383
2010-09-21	1,170	1,189	1,156	1,170	52,500	390
2010-09-17	1,186	1,205	1,162	1,170	137,000	390
2010-09-16	1,139	1,222	1,116	1,206	315,000	402
2010-09-15	1,145	1,145	1,125	1,138	143,000	379.33
2010-09-14	1,188	1,188	1,141	1,143	177,100	381
2010-09-13	1,225	1,230	1,210	1,216	125,000	405.33
2010-09-10	1,227	1,246	1,195	1,237	285,100	412.33
2010-09-09	1,290	1,330	1,225	1,245	711,300	415
2010-09-08	1,367	1,627	1,193	1,215	2,430,600	405
2010-09-07	1,097	1,337	1,090	1,337	563,500	445.67
2010-09-06	1,001	1,037	994	1,037	71,100	345.67
2010-09-03	952	993	942	978	59,100	326
2010-09-02	942	952	935	941	42,600	313.67
2010-09-01	950	954	940	952	26,000	317.33
2010-08-31	1,000	1,000	945	955	60,800	318.33
2010-08-30	990	1,011	980	998	53,000	332.67
2010-08-27	925	980	925	960	52,500	320
2010-08-26	925	947	913	940	61,000	313.33
2010-08-25	913	937	913	921	43,500	307
2010-08-24	933	943	920	932	42,800	310.67
2010-08-23	965	977	932	948	74,100	316
2010-08-20	998	1,005	975	976	83,800	325.33
2010-08-19	1,000	1,007	985	995	81,500	331.67
2010-08-18	1,031	1,035	985	1,001	84,600	333.67
2010-08-17	1,040	1,051	1,030	1,046	26,900	348.67
2010-08-16	1,056	1,070	1,035	1,047	25,700	349
2010-08-13	1,040	1,088	1,040	1,070	43,700	356.67
2010-08-12	1,051	1,120	1,031	1,055	76,900	351.67
2010-08-11	1,150	1,160	1,137	1,138	36,300	379.33
2010-08-10	1,180	1,207	1,180	1,180	16,900	393.33
2010-08-09	1,213	1,228	1,198	1,208	20,100	402.67
2010-08-06	1,242	1,252	1,220	1,235	12,200	411.67
2010-08-05	1,199	1,257	1,198	1,257	46,700	419
2010-08-04	1,214	1,214	1,170	1,201	18,500	400.33
2010-08-03	1,250	1,250	1,216	1,228	14,700	409.33
2010-08-02	1,210	1,244	1,195	1,227	25,200	409
2010-07-30	1,278	1,280	1,230	1,230	37,900	410
2010-07-29	1,222	1,274	1,209	1,271	49,000	423.67
2010-07-28	1,178	1,228	1,156	1,222	68,600	407.33
2010-07-27	1,185	1,188	1,162	1,171	30,800	390.33
2010-07-26	1,152	1,199	1,152	1,183	58,200	394.33
2010-07-23	1,130	1,170	1,130	1,151	40,900	383.67
2010-07-22	1,145	1,145	1,110	1,137	43,800	379
2010-07-21	1,147	1,188	1,145	1,153	51,200	384.33
2010-07-20	1,175	1,175	1,101	1,145	111,300	381.67
2010-07-16	1,208	1,219	1,181	1,187	71,300	395.67
2010-07-15	1,290	1,290	1,218	1,240	104,200	413.33
2010-07-14	1,319	1,319	1,270	1,303	59,200	434.33
2010-07-13	1,363	1,377	1,325	1,326	38,100	442
2010-07-12	1,365	1,370	1,360	1,366	21,100	455.33
2010-07-09	1,404	1,404	1,370	1,370	17,100	456.67
2010-07-08	1,376	1,388	1,370	1,374	22,200	458
2010-07-07	1,410	1,412	1,360	1,371	59,500	457
2010-07-06	1,413	1,419	1,404	1,419	34,700	473
2010-07-05	1,412	1,428	1,411	1,422	14,400	474
2010-07-02	1,421	1,437	1,410	1,421	33,600	473.67
2010-07-01	1,430	1,441	1,420	1,429	36,700	476.33
2010-06-30	1,440	1,448	1,430	1,440	45,300	480
2010-06-29	1,459	1,470	1,451	1,470	44,000	490
2010-06-28	1,480	1,480	1,453	1,465	36,000	488.33
2010-06-25	1,465	1,482	1,461	1,468	38,200	489.33
2010-06-24	1,478	1,480	1,465	1,473	41,100	491
2010-06-23	1,461	1,493	1,461	1,484	94,300	494.67
2010-06-22	1,461	1,475	1,461	1,475	25,800	491.67
2010-06-21	1,461	1,474	1,459	1,471	26,100	490.33
2010-06-18	1,464	1,469	1,459	1,461	52,500	487
2010-06-17	1,475	1,500	1,457	1,474	72,100	491.33
2010-06-16	1,478	1,480	1,470	1,473	38,100	491
2010-06-15	1,480	1,480	1,467	1,476	44,000	492
2010-06-14	1,476	1,502	1,474	1,476	41,900	492
2010-06-11	1,480	1,494	1,470	1,480	95,100	493.33
2010-06-10	1,484	1,505	1,484	1,489	22,300	496.33
2010-06-09	1,484	1,508	1,482	1,485	57,000	495
2010-06-08	1,475	1,528	1,475	1,521	61,200	507
2010-06-07	1,524	1,544	1,503	1,516	48,800	505.33
2010-06-04	1,580	1,590	1,572	1,580	23,800	526.67
2010-06-03	1,578	1,599	1,578	1,589	35,300	529.67
2010-06-02	1,589	1,600	1,574	1,589	44,700	529.67
2010-06-01	1,670	1,680	1,517	1,608	137,600	536
2010-05-31	1,630	1,670	1,610	1,658	176,600	552.67
2010-05-28	1,530	1,650	1,530	1,600	378,400	533.33
2010-05-27	1,520	1,545	1,496	1,523	78,900	507.67
2010-05-26	1,494	1,550	1,450	1,550	90,800	516.67
2010-05-25	1,500	1,555	1,480	1,487	123,100	495.67
2010-05-24	1,437	1,498	1,437	1,493	49,300	497.67
2010-05-21	1,434	1,473	1,430	1,457	64,800	485.67
2010-05-20	1,525	1,559	1,493	1,493	123,900	497.67
2010-05-19	1,456	1,539	1,456	1,525	109,100	508.33
2010-05-18	1,451	1,490	1,451	1,454	109,500	484.67
2010-05-17	1,469	1,479	1,423	1,453	164,800	484.33
2010-05-14	1,488	1,570	1,480	1,498	228,500	499.33
2010-05-13	1,500	1,509	1,484	1,487	71,400	495.67
2010-05-12	1,491	1,510	1,489	1,495	50,500	498.33
2010-05-11	1,520	1,527	1,480	1,503	95,600	501
2010-05-10	1,515	1,530	1,504	1,506	49,000	502
2010-05-07	1,493	1,509	1,480	1,499	101,100	499.67
2010-05-06	1,531	1,550	1,517	1,530	61,300	510
2010-04-30	1,575	1,589	1,553	1,553	90,100	517.67
2010-04-28	1,570	1,585	1,563	1,569	73,200	523
2010-04-27	1,635	1,638	1,590	1,600	100,400	533.33
2010-04-26	1,655	1,656	1,620	1,635	117,600	545
2010-04-23	1,663	1,675	1,650	1,650	104,300	550
2010-04-22	1,729	1,730	1,650	1,695	158,700	565
2010-04-21	1,745	1,807	1,701	1,728	478,300	576
2010-04-20	1,607	1,700	1,552	1,683	643,400	561
2010-04-19	1,485	1,485	1,461	1,467	43,100	489
2010-04-16	1,500	1,502	1,488	1,491	45,800	497
2010-04-15	1,505	1,510	1,493	1,500	40,600	500
2010-04-14	1,506	1,513	1,500	1,503	44,400	501
2010-04-13	1,515	1,523	1,505	1,508	40,100	502.67
2010-04-12	1,518	1,524	1,511	1,515	55,200	505
2010-04-09	1,515	1,519	1,509	1,515	29,400	505
2010-04-08	1,506	1,518	1,502	1,515	35,100	505
2010-04-07	1,516	1,520	1,501	1,509	47,600	503
2010-04-06	1,540	1,543	1,517	1,522	40,000	507.33
2010-04-05	1,533	1,545	1,520	1,535	41,300	511.67
2010-04-02	1,556	1,560	1,528	1,532	85,400	510.67
2010-04-01	1,495	1,556	1,485	1,529	141,500	509.67
2010-03-31	1,495	1,505	1,431	1,505	250,600	501.67
2010-03-30	1,506	1,517	1,495	1,507	70,300	502.33
2010-03-29	1,520	1,532	1,515	1,516	43,300	505.33
2010-03-26	1,531	1,545	1,525	1,525	53,200	508.33
2010-03-25	1,521	1,535	1,485	1,523	92,400	507.67
2010-03-24	1,553	1,561	1,521	1,521	130,000	507
2010-03-23	1,570	1,582	1,560	1,567	85,500	522.33
2010-03-19	1,575	1,614	1,570	1,593	60,600	531
2010-03-18	1,605	1,621	1,580	1,587	131,900	529
2010-03-17	1,658	1,690	1,591	1,624	122,700	541.33
2010-03-16	1,751	1,790	1,650	1,651	296,100	550.33
2010-03-15	1,759	1,770	1,715	1,739	92,300	579.67
2010-03-12	1,754	1,820	1,702	1,759	184,600	586.33
2010-03-11	1,660	1,750	1,652	1,750	273,100	583.33
2010-03-10	1,600	1,647	1,582	1,635	109,100	545
2010-03-09	1,623	1,635	1,601	1,609	85,400	536.33
2010-03-08	1,635	1,635	1,600	1,623	136,300	541
2010-03-05	1,515	1,595	1,500	1,575	155,700	525
2010-03-04	1,450	1,548	1,428	1,534	247,500	511.33
2010-03-03	1,474	1,494	1,415	1,435	206,900	478.33
2010-03-02	1,565	1,584	1,465	1,470	231,300	490
2010-03-01	1,573	1,605	1,560	1,560	62,900	520
2010-02-26	1,571	1,617	1,570	1,570	81,100	523.33
2010-02-25	1,629	1,635	1,600	1,601	72,200	533.67
2010-02-24	1,628	1,684	1,620	1,629	117,400	543
2010-02-23	1,583	1,714	1,580	1,631	194,900	543.67
2010-02-22	1,591	1,627	1,560	1,598	73,800	532.67
2010-02-19	1,630	1,668	1,550	1,566	176,000	522
2010-02-18	1,615	1,637	1,603	1,632	78,100	544
2010-02-17	1,628	1,647	1,615	1,619	76,400	539.67
2010-02-16	1,607	1,659	1,605	1,647	122,900	549
2010-02-15	1,666	1,666	1,593	1,609	209,200	536.33
2010-02-12	1,822	1,822	1,630	1,688	507,900	562.67
2010-02-10	1,885	1,895	1,805	1,822	109,900	607.33
2010-02-09	1,898	1,900	1,818	1,859	89,200	619.67
2010-02-08	1,930	1,965	1,909	1,909	49,100	636.33
2010-02-05	1,965	1,980	1,931	1,955	76,500	651.67
2010-02-04	1,997	2,013	1,984	1,995	43,000	665
2010-02-03	1,996	2,018	1,990	1,997	42,900	665.67
2010-02-02	1,986	2,011	1,985	1,987	55,200	662.33
2010-02-01	2,016	2,020	1,980	1,984	87,700	661.33
2010-01-29	2,032	2,050	2,022	2,030	54,800	676.67
2010-01-28	2,070	2,070	2,035	2,050	36,500	683.33
2010-01-27	2,061	2,101	2,027	2,045	72,600	681.67
2010-01-26	2,178	2,198	2,049	2,060	239,500	686.67
2010-01-25	2,040	2,130	2,015	2,130	173,000	710
2010-01-22	2,025	2,055	2,013	2,024	61,700	674.67
2010-01-21	2,015	2,080	2,012	2,060	53,900	686.67
2010-01-20	2,024	2,050	2,021	2,024	50,200	674.67
2010-01-19	2,043	2,050	2,010	2,020	79,600	673.33
2010-01-18	2,072	2,086	2,051	2,056	60,200	685.33
2010-01-15	2,095	2,120	2,061	2,077	79,200	692.33
2010-01-14	2,107	2,125	2,030	2,074	154,600	691.33
2010-01-13	2,164	2,185	2,100	2,119	181,500	706.33
2010-01-12	2,150	2,180	2,142	2,155	168,200	718.33
2010-01-08	2,147	2,175	2,100	2,120	328,600	706.67
2010-01-07	1,940	2,099	1,933	2,097	262,100	699
2010-01-06	1,950	1,950	1,913	1,934	53,000	644.67
2010-01-05	1,932	1,957	1,911	1,935	92,500	645
2010-01-04	1,922	1,950	1,902	1,930	75,400	643.33

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