4574 大幸薬品(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	780	783	776	780	10,400	260
2011-12-29	778	779	775	778	10,100	259.33
2011-12-28	790	790	778	779	20,300	259.67
2011-12-27	780	787	780	784	7,300	261.33
2011-12-26	796	796	782	783	17,700	261
2011-12-22	793	798	781	787	14,000	262.33
2011-12-21	811	819	791	793	16,200	264.33
2011-12-20	785	820	781	806	37,500	268.67
2011-12-19	790	799	783	785	35,900	261.67
2011-12-16	795	800	792	792	28,300	264
2011-12-15	810	810	796	799	21,500	266.33
2011-12-14	835	835	809	809	35,800	269.67
2011-12-13	836	844	836	839	26,800	279.67
2011-12-12	850	852	845	848	20,400	282.67
2011-12-09	836	846	836	842	24,900	280.67
2011-12-08	843	849	835	847	29,500	282.33
2011-12-07	835	845	832	844	18,400	281.33
2011-12-06	850	851	835	835	18,600	278.33
2011-12-05	849	853	843	850	16,500	283.33
2011-12-02	834	851	834	843	25,300	281
2011-12-01	853	855	834	840	48,200	280
2011-11-30	798	855	790	855	65,900	285
2011-11-29	789	799	789	799	13,200	266.33
2011-11-28	795	801	780	790	21,300	263.33
2011-11-25	794	796	779	788	13,300	262.67
2011-11-24	797	797	790	794	13,700	264.67
2011-11-22	777	801	777	799	19,000	266.33
2011-11-21	774	788	764	779	37,200	259.67
2011-11-18	788	789	771	775	22,300	258.33
2011-11-17	800	800	786	796	17,800	265.33
2011-11-16	805	805	797	800	14,400	266.67
2011-11-15	806	810	804	805	11,200	268.33
2011-11-14	810	814	806	806	22,000	268.67
2011-11-11	812	818	807	818	13,100	272.67
2011-11-10	816	816	805	812	25,300	270.67
2011-11-09	826	826	814	819	19,200	273
2011-11-08	825	843	810	811	51,400	270.33
2011-11-07	813	825	810	825	14,200	275
2011-11-04	819	819	811	817	14,000	272.33
2011-11-02	810	817	807	811	21,200	270.33
2011-11-01	809	825	809	818	17,000	272.67
2011-10-31	830	839	817	817	24,100	272.33
2011-10-28	819	825	811	825	19,300	275
2011-10-27	808	810	799	809	12,400	269.67
2011-10-26	799	812	796	808	15,600	269.33
2011-10-25	815	822	811	814	14,200	271.33
2011-10-24	820	820	811	814	10,300	271.33
2011-10-21	814	821	813	813	8,600	271
2011-10-20	825	825	807	816	14,800	272
2011-10-19	814	818	811	817	8,500	272.33
2011-10-18	818	821	806	810	18,200	270
2011-10-17	825	825	816	820	6,800	273.33
2011-10-14	815	822	811	813	13,100	271
2011-10-13	828	828	817	820	12,600	273.33
2011-10-12	815	821	810	815	11,500	271.67
2011-10-11	832	832	820	821	18,700	273.67
2011-10-07	809	816	802	807	12,700	269
2011-10-06	809	827	805	805	21,600	268.33
2011-10-05	810	813	800	803	25,800	267.67
2011-10-04	810	810	795	804	18,500	268
2011-10-03	816	826	798	819	33,400	273
2011-09-30	848	848	833	839	19,500	279.67
2011-09-29	822	849	811	849	32,500	283
2011-09-28	779	833	779	827	49,300	275.67
2011-09-27	770	784	760	770	39,500	256.67
2011-09-26	800	802	757	757	61,100	252.33
2011-09-22	827	827	805	811	24,600	270.33
2011-09-21	856	856	825	830	35,500	276.67
2011-09-20	850	858	842	855	24,000	285
2011-09-16	835	865	835	860	40,400	286.67
2011-09-15	839	854	831	831	26,200	277
2011-09-14	860	864	836	839	41,600	279.67
2011-09-13	855	858	848	854	14,600	284.67
2011-09-12	842	851	838	849	35,000	283
2011-09-09	876	880	864	868	68,900	289.33
2011-09-08	864	878	855	861	33,200	287
2011-09-07	843	875	831	865	45,100	288.33
2011-09-06	860	860	831	846	48,900	282
2011-09-05	873	881	861	866	66,600	288.67
2011-09-02	888	899	861	864	95,700	288
2011-09-01	885	897	850	873	110,600	291
2011-08-31	835	915	825	900	215,500	300
2011-08-30	818	837	818	834	16,800	278
2011-08-29	807	810	798	810	13,300	270
2011-08-26	784	792	780	792	18,500	264
2011-08-25	775	794	775	783	10,400	261
2011-08-24	801	802	771	775	22,500	258.33
2011-08-23	786	802	786	796	19,000	265.33
2011-08-22	803	806	780	786	26,500	262
2011-08-19	802	820	800	803	41,400	267.67
2011-08-18	836	844	827	829	28,700	276.33
2011-08-17	843	846	825	825	19,900	275
2011-08-16	858	865	848	853	51,200	284.33
2011-08-15	813	840	813	837	35,600	279
2011-08-12	788	825	788	808	63,600	269.33
2011-08-11	770	780	768	780	20,900	260
2011-08-10	778	794	778	779	31,200	259.67
2011-08-09	751	765	751	761	71,900	253.67
2011-08-08	794	809	788	788	31,000	262.67
2011-08-05	794	810	791	804	40,400	268
2011-08-04	829	839	817	824	29,200	274.67
2011-08-03	843	843	828	830	23,200	276.67
2011-08-02	860	860	845	852	13,500	284
2011-08-01	852	871	852	864	12,900	288
2011-07-29	880	880	859	859	23,000	286.33
2011-07-28	875	883	872	880	27,400	293.33
2011-07-27	885	885	875	881	35,000	293.67
2011-07-26	870	888	870	885	48,400	295
2011-07-25	880	880	861	872	50,300	290.67
2011-07-22	919	919	878	881	99,500	293.67
2011-07-21	851	918	851	899	124,800	299.67
2011-07-20	835	852	835	850	31,000	283.33
2011-07-19	834	834	831	834	11,500	278
2011-07-15	830	834	828	834	10,700	278
2011-07-14	837	837	828	831	20,600	277
2011-07-13	822	834	822	833	23,500	277.67
2011-07-12	819	825	818	820	16,900	273.33
2011-07-11	817	827	817	826	30,200	275.33
2011-07-08	820	821	816	817	21,700	272.33
2011-07-07	827	827	816	820	32,700	273.33
2011-07-06	813	823	813	823	21,300	274.33
2011-07-05	819	819	812	812	20,400	270.67
2011-07-04	828	828	811	813	23,200	271
2011-07-01	812	820	810	815	19,600	271.67
2011-06-30	814	815	805	814	31,300	271.33
2011-06-29	815	816	812	813	29,200	271
2011-06-28	810	815	806	811	32,600	270.33
2011-06-27	829	830	809	809	46,100	269.67
2011-06-24	836	844	835	838	9,100	279.33
2011-06-23	838	846	836	837	16,000	279
2011-06-22	860	860	850	852	13,700	284
2011-06-21	845	853	844	853	12,900	284.33
2011-06-20	851	860	841	848	11,100	282.67
2011-06-17	876	876	852	852	26,800	284
2011-06-16	873	877	865	869	13,400	289.67
2011-06-15	872	880	871	874	14,700	291.33
2011-06-14	858	885	858	882	26,600	294
2011-06-13	870	873	863	864	12,200	288
2011-06-10	890	893	870	878	31,300	292.67
2011-06-09	873	879	862	869	32,400	289.67
2011-06-08	854	874	854	873	27,700	291
2011-06-07	832	864	832	852	14,800	284
2011-06-06	857	860	815	844	33,900	281.33
2011-06-03	869	874	853	854	23,500	284.67
2011-06-02	865	877	865	870	15,400	290
2011-06-01	880	890	875	888	25,400	296
2011-05-31	855	887	855	885	20,700	295
2011-05-30	850	870	847	865	36,900	288.33
2011-05-27	840	855	835	851	15,700	283.67
2011-05-26	832	856	829	851	15,500	283.67
2011-05-25	830	839	825	837	11,400	279
2011-05-24	841	853	817	840	38,000	280
2011-05-23	847	857	836	853	25,300	284.33
2011-05-20	836	839	827	836	27,400	278.67
2011-05-19	815	833	815	826	27,500	275.33
2011-05-18	820	826	811	824	21,200	274.67
2011-05-17	816	820	799	808	39,500	269.33
2011-05-16	832	844	790	801	87,800	267
2011-05-13	894	898	862	877	35,900	292.33
2011-05-12	906	916	892	896	31,900	298.67
2011-05-11	923	925	911	916	10,700	305.33
2011-05-10	901	926	900	921	26,400	307
2011-05-09	926	942	914	915	21,700	305
2011-05-06	927	936	915	933	17,100	311
2011-05-02	945	953	938	942	28,200	314
2011-04-28	970	978	932	944	59,800	314.67
2011-04-27	939	968	935	961	90,100	320.33
2011-04-26	941	945	930	930	23,200	310
2011-04-25	930	946	926	940	34,700	313.33
2011-04-22	914	929	914	924	29,700	308
2011-04-21	917	921	910	916	24,800	305.33
2011-04-20	910	921	908	908	26,600	302.67
2011-04-19	914	924	903	904	29,400	301.33
2011-04-18	904	928	904	915	32,200	305
2011-04-15	906	908	900	904	24,100	301.33
2011-04-14	892	912	892	905	56,700	301.67
2011-04-13	860	897	860	892	61,900	297.33
2011-04-12	855	877	855	870	38,500	290
2011-04-11	849	870	838	860	29,900	286.67
2011-04-08	817	851	817	848	54,800	282.67
2011-04-07	826	829	815	817	26,700	272.33
2011-04-06	840	846	822	830	31,000	276.67
2011-04-05	867	868	837	853	31,200	284.33
2011-04-04	890	893	877	878	17,600	292.67
2011-04-01	890	893	878	881	22,500	293.67
2011-03-31	887	895	875	895	34,600	298.33
2011-03-30	852	887	852	887	35,100	295.67
2011-03-29	850	871	842	865	30,700	288.33
2011-03-28	892	898	878	880	32,000	293.33
2011-03-25	871	892	871	874	35,400	291.33
2011-03-24	884	895	870	870	36,500	290
2011-03-23	891	903	860	869	58,500	289.67
2011-03-22	895	898	885	890	67,000	296.67
2011-03-18	790	859	785	835	119,900	278.33
2011-03-17	685	770	685	764	144,400	254.67
2011-03-16	671	769	671	735	169,800	245
2011-03-15	801	805	679	681	175,700	227
2011-03-14	841	888	800	829	182,800	276.33
2011-03-11	970	971	946	946	79,600	315.33
2011-03-10	993	993	976	976	43,400	325.33
2011-03-09	985	1,007	985	986	60,600	328.67
2011-03-08	998	1,002	986	986	72,300	328.67
2011-03-07	1,003	1,007	998	999	81,500	333
2011-03-04	1,010	1,010	1,001	1,003	37,800	334.33
2011-03-03	1,002	1,008	1,001	1,005	29,400	335
2011-03-02	1,009	1,018	1,001	1,001	46,800	333.67
2011-03-01	1,012	1,026	1,005	1,018	53,400	339.33
2011-02-28	1,010	1,012	1,002	1,012	49,400	337.33
2011-02-25	1,000	1,003	991	1,003	63,600	334.33
2011-02-24	1,004	1,012	1,000	1,002	68,700	334
2011-02-23	1,010	1,016	1,005	1,007	57,700	335.67
2011-02-22	1,032	1,038	1,010	1,015	74,600	338.33
2011-02-21	1,021	1,035	1,021	1,031	54,500	343.67
2011-02-18	1,033	1,033	1,023	1,027	45,500	342.33
2011-02-17	1,047	1,055	1,035	1,035	74,200	345
2011-02-16	1,063	1,075	1,044	1,047	102,000	349
2011-02-15	1,030	1,066	1,020	1,061	143,900	353.67
2011-02-14	1,031	1,035	1,007	1,020	155,200	340
2011-02-10	1,050	1,060	1,033	1,053	72,000	351
2011-02-09	1,070	1,078	1,051	1,057	111,600	352.33
2011-02-08	1,099	1,100	1,072	1,081	126,500	360.33
2011-02-07	1,101	1,104	1,100	1,102	61,900	367.33
2011-02-04	1,101	1,108	1,100	1,105	50,800	368.33
2011-02-03	1,104	1,106	1,100	1,102	44,100	367.33
2011-02-02	1,104	1,110	1,100	1,107	73,200	369
2011-02-01	1,121	1,126	1,102	1,106	91,900	368.67
2011-01-31	1,125	1,135	1,120	1,122	65,600	374
2011-01-28	1,172	1,178	1,123	1,153	110,900	384.33
2011-01-27	1,195	1,199	1,170	1,182	120,100	394
2011-01-26	1,187	1,206	1,165	1,186	166,500	395.33
2011-01-25	1,192	1,208	1,156	1,165	191,900	388.33
2011-01-24	1,127	1,190	1,117	1,179	420,000	393
2011-01-21	1,113	1,113	1,097	1,106	96,500	368.67
2011-01-20	1,125	1,126	1,115	1,119	44,800	373
2011-01-19	1,128	1,128	1,120	1,125	46,000	375
2011-01-18	1,101	1,137	1,101	1,120	108,800	373.33
2011-01-17	1,109	1,109	1,101	1,101	36,100	367
2011-01-14	1,109	1,111	1,101	1,103	70,800	367.67
2011-01-13	1,117	1,118	1,101	1,111	81,000	370.33
2011-01-12	1,135	1,137	1,111	1,113	146,400	371
2011-01-11	1,131	1,149	1,127	1,138	95,800	379.33
2011-01-07	1,143	1,155	1,092	1,131	354,400	377
2011-01-06	1,154	1,154	1,142	1,147	81,100	382.33
2011-01-05	1,167	1,172	1,136	1,144	102,300	381.33
2011-01-04	1,177	1,185	1,170	1,173	47,300	391

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