4574 大幸薬品(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	859	860	844	849	48,600	283
2012-12-27	870	873	841	852	67,200	284
2012-12-26	888	891	854	855	101,500	285
2012-12-25	835	898	821	887	224,400	295.67
2012-12-21	816	818	802	814	34,500	271.33
2012-12-20	810	818	805	816	31,800	272
2012-12-19	795	808	794	808	37,600	269.33
2012-12-18	792	805	791	792	24,500	264
2012-12-17	806	810	791	791	32,000	263.67
2012-12-14	801	808	801	804	27,100	268
2012-12-13	802	810	802	804	15,300	268
2012-12-12	808	815	801	802	18,500	267.33
2012-12-11	811	820	810	812	18,400	270.67
2012-12-10	824	825	820	821	14,000	273.67
2012-12-07	835	835	811	830	26,600	276.67
2012-12-06	820	833	813	833	32,600	277.67
2012-12-05	820	820	810	814	18,900	271.33
2012-12-04	829	829	817	821	26,600	273.67
2012-12-03	836	836	821	825	47,500	275
2012-11-30	821	830	801	801	63,500	267
2012-11-29	814	829	808	816	86,000	272
2012-11-28	785	835	784	806	153,300	268.67
2012-11-27	750	781	750	781	50,300	260.33
2012-11-26	754	754	741	750	11,900	250
2012-11-22	740	747	735	746	11,500	248.67
2012-11-21	738	740	736	739	8,000	246.33
2012-11-20	735	739	734	738	6,300	246
2012-11-19	730	735	726	735	14,200	245
2012-11-16	717	729	716	727	9,500	242.33
2012-11-15	716	730	716	720	3,300	240
2012-11-14	715	727	715	716	3,200	238.67
2012-11-13	728	728	715	715	9,800	238.33
2012-11-12	732	732	726	728	3,900	242.67
2012-11-09	730	730	725	726	3,000	242
2012-11-08	731	736	730	731	5,900	243.67
2012-11-07	745	745	710	739	13,300	246.33
2012-11-06	737	745	736	742	7,700	247.33
2012-11-05	746	749	741	745	4,400	248.33
2012-11-02	749	752	740	750	7,300	250
2012-11-01	749	754	745	752	11,700	250.67
2012-10-31	748	752	736	749	19,100	249.67
2012-10-30	744	747	739	739	14,200	246.33
2012-10-29	743	745	741	744	11,500	248
2012-10-26	724	737	722	734	10,700	244.67
2012-10-25	733	736	732	735	3,700	245
2012-10-24	730	737	727	732	7,700	244
2012-10-23	736	736	730	732	5,400	244
2012-10-22	720	743	720	740	7,000	246.67
2012-10-19	745	748	739	743	8,800	247.67
2012-10-18	728	745	728	745	8,600	248.33
2012-10-17	722	738	722	735	24,200	245
2012-10-16	715	721	715	721	5,000	240.33
2012-10-15	720	720	715	719	9,300	239.67
2012-10-12	711	720	705	719	13,900	239.67
2012-10-11	709	711	707	711	7,000	237
2012-10-10	705	722	705	715	12,600	238.33
2012-10-09	705	720	705	713	10,300	237.67
2012-10-05	702	710	702	709	3,100	236.33
2012-10-04	703	709	700	703	15,700	234.33
2012-10-03	708	708	702	702	6,900	234
2012-10-02	704	734	703	708	16,800	236
2012-10-01	709	709	702	705	8,200	235
2012-09-28	733	733	705	708	18,100	236
2012-09-27	728	737	720	731	16,600	243.67
2012-09-26	725	735	721	725	18,200	241.67
2012-09-25	695	728	695	728	41,500	242.67
2012-09-24	696	707	693	694	27,900	231.33
2012-09-21	717	731	690	695	50,900	231.67
2012-09-20	738	752	724	726	15,600	242
2012-09-19	756	759	735	750	15,600	250
2012-09-18	746	750	732	748	8,600	249.33
2012-09-14	745	747	722	739	21,300	246.33
2012-09-13	708	730	708	730	8,200	243.33
2012-09-12	710	724	708	723	7,100	241
2012-09-11	705	715	699	713	9,100	237.67
2012-09-10	703	720	700	713	4,500	237.67
2012-09-07	709	719	709	712	8,400	237.33
2012-09-06	717	717	704	709	7,200	236.33
2012-09-05	705	710	705	705	9,400	235
2012-09-04	716	719	709	709	10,700	236.33
2012-09-03	704	725	703	716	8,900	238.67
2012-08-31	704	727	703	703	19,500	234.33
2012-08-30	710	718	705	709	9,700	236.33
2012-08-29	710	729	707	724	13,100	241.33
2012-08-28	760	765	710	710	25,300	236.67
2012-08-27	770	775	766	766	18,000	255.33
2012-08-24	753	774	753	770	14,600	256.67
2012-08-23	760	768	748	768	14,300	256
2012-08-22	784	786	760	770	15,800	256.67
2012-08-21	777	786	777	784	14,600	261.33
2012-08-20	774	787	774	777	22,400	259
2012-08-17	769	776	767	774	26,200	258
2012-08-16	777	784	766	769	15,200	256.33
2012-08-15	773	780	773	779	14,000	259.67
2012-08-14	752	774	752	773	32,100	257.67
2012-08-13	743	752	743	752	20,100	250.67
2012-08-10	740	745	740	744	16,100	248
2012-08-09	741	745	740	745	10,200	248.33
2012-08-08	739	742	732	742	12,400	247.33
2012-08-07	739	741	737	739	10,300	246.33
2012-08-06	735	746	730	739	13,000	246.33
2012-08-03	740	740	729	736	14,100	245.33
2012-08-02	740	744	739	740	12,500	246.67
2012-08-01	738	741	727	740	9,200	246.67
2012-07-31	738	746	732	738	17,500	246
2012-07-30	725	738	725	738	17,700	246
2012-07-27	721	724	707	707	14,100	235.67
2012-07-26	715	721	701	721	12,100	240.33
2012-07-25	714	719	710	715	16,300	238.33
2012-07-24	715	715	705	714	11,400	238
2012-07-23	720	723	718	718	10,400	239.33
2012-07-20	726	726	719	720	13,500	240
2012-07-19	712	733	712	726	16,500	242
2012-07-18	730	730	720	720	10,500	240
2012-07-17	727	728	720	720	13,600	240
2012-07-13	730	730	727	728	9,500	242.67
2012-07-12	731	739	731	734	9,800	244.67
2012-07-11	739	739	730	730	12,600	243.33
2012-07-10	740	748	739	739	14,700	246.33
2012-07-09	737	742	715	740	13,200	246.67
2012-07-06	745	748	737	737	19,500	245.67
2012-07-05	742	748	742	747	14,700	249
2012-07-04	728	743	728	742	25,400	247.33
2012-07-03	715	731	715	728	18,200	242.67
2012-07-02	706	713	705	712	13,400	237.33
2012-06-29	705	710	696	701	24,400	233.67
2012-06-28	698	709	689	696	40,600	232
2012-06-27	672	679	668	678	5,600	226
2012-06-26	667	678	667	672	13,500	224
2012-06-25	686	686	673	675	13,900	225
2012-06-22	668	689	665	682	22,200	227.33
2012-06-21	661	668	659	668	18,400	222.67
2012-06-20	650	662	650	661	24,000	220.33
2012-06-19	653	656	649	650	29,700	216.67
2012-06-18	663	673	649	653	42,700	217.67
2012-06-15	664	671	659	662	23,900	220.67
2012-06-14	666	678	666	667	27,700	222.33
2012-06-13	687	693	686	686	26,300	228.67
2012-06-12	695	695	662	686	25,800	228.67
2012-06-11	700	707	697	697	29,400	232.33
2012-06-08	700	702	696	696	43,700	232
2012-06-07	699	699	683	698	48,900	232.67
2012-06-06	668	690	667	687	68,700	229
2012-06-05	659	676	654	664	70,100	221.33
2012-06-04	640	666	636	656	89,200	218.67
2012-06-01	600	694	599	647	305,800	215.67
2012-05-31	614	618	592	595	124,400	198.33
2012-05-30	612	619	612	619	13,700	206.33
2012-05-29	613	619	610	615	15,900	205
2012-05-28	615	638	610	610	21,300	203.33
2012-05-25	616	618	610	611	12,900	203.67
2012-05-24	621	627	612	615	18,700	205
2012-05-23	642	643	620	620	31,700	206.67
2012-05-22	647	648	641	642	11,900	214
2012-05-21	636	638	629	634	22,300	211.33
2012-05-18	658	658	635	636	36,700	212
2012-05-17	670	670	646	664	48,800	221.33
2012-05-16	708	710	672	679	43,200	226.33
2012-05-15	733	733	701	715	30,700	238.33
2012-05-14	744	744	739	743	12,300	247.67
2012-05-11	755	772	746	747	22,700	249
2012-05-10	764	765	754	762	17,600	254
2012-05-09	780	780	770	770	21,100	256.67
2012-05-08	783	790	780	780	11,600	260
2012-05-07	785	786	782	785	14,700	261.67
2012-05-02	786	801	784	786	12,700	262
2012-05-01	796	797	785	785	9,400	261.67
2012-04-27	812	812	789	791	21,700	263.67
2012-04-26	796	828	789	812	50,000	270.67
2012-04-25	790	792	788	792	7,800	264
2012-04-24	787	790	786	787	7,700	262.33
2012-04-23	787	798	786	790	9,300	263.33
2012-04-20	788	790	786	787	8,000	262.33
2012-04-19	787	789	785	788	9,900	262.67
2012-04-18	789	802	785	792	18,700	264
2012-04-17	788	797	786	789	12,300	263
2012-04-16	789	797	785	787	8,500	262.33
2012-04-13	786	797	786	795	7,300	265
2012-04-12	790	802	780	784	17,000	261.33
2012-04-11	785	788	780	788	22,900	262.67
2012-04-10	793	802	790	791	18,100	263.67
2012-04-09	800	808	792	796	17,900	265.33
2012-04-06	808	810	801	807	22,100	269
2012-04-05	804	810	804	808	16,700	269.33
2012-04-04	815	815	807	813	27,500	271
2012-04-03	821	821	814	819	26,900	273
2012-04-02	836	836	822	827	20,700	275.67
2012-03-30	830	830	824	827	11,700	275.67
2012-03-29	823	834	822	831	32,900	277
2012-03-28	828	828	820	823	15,000	274.33
2012-03-27	819	830	815	830	30,300	276.67
2012-03-26	828	828	820	821	18,000	273.67
2012-03-23	827	831	825	830	19,700	276.67
2012-03-22	828	833	828	832	13,900	277.33
2012-03-21	833	839	831	831	17,300	277
2012-03-19	842	842	831	837	17,300	279
2012-03-16	831	843	828	843	29,900	281
2012-03-15	827	832	824	825	37,900	275
2012-03-14	841	849	828	828	52,000	276
2012-03-13	844	848	835	835	30,300	278.33
2012-03-12	850	853	844	844	21,800	281.33
2012-03-09	845	854	843	854	55,900	284.67
2012-03-08	840	844	834	840	26,800	280
2012-03-07	821	842	821	842	27,400	280.67
2012-03-06	840	843	835	838	25,500	279.33
2012-03-05	845	847	840	842	25,500	280.67
2012-03-02	840	843	834	843	30,500	281
2012-03-01	835	839	824	830	50,500	276.67
2012-02-29	850	857	839	839	51,900	279.67
2012-02-28	851	853	841	844	39,300	281.33
2012-02-27	870	874	850	851	66,800	283.67
2012-02-24	878	883	864	868	94,300	289.33
2012-02-23	853	877	853	877	139,300	292.33
2012-02-22	827	840	827	838	30,500	279.33
2012-02-21	830	835	816	830	61,600	276.67
2012-02-20	843	843	831	831	26,400	277
2012-02-17	837	843	834	834	46,400	278
2012-02-16	836	844	834	835	42,400	278.33
2012-02-15	845	846	832	842	70,400	280.67
2012-02-14	858	868	840	841	108,300	280.33
2012-02-13	895	895	865	872	101,800	290.67
2012-02-10	930	930	875	880	399,400	293.33
2012-02-09	840	844	830	844	33,200	281.33
2012-02-08	870	872	831	850	63,200	283.33
2012-02-07	860	875	841	865	152,100	288.33
2012-02-06	821	865	820	860	183,300	286.67
2012-02-03	813	815	809	814	22,100	271.33
2012-02-02	810	820	809	812	31,000	270.67
2012-02-01	801	806	800	804	19,500	268
2012-01-31	803	811	799	807	19,800	269
2012-01-30	810	813	801	810	25,100	270
2012-01-27	805	809	799	800	32,700	266.67
2012-01-26	802	818	800	803	34,300	267.67
2012-01-25	798	803	798	803	13,200	267.67
2012-01-24	807	807	800	801	15,700	267
2012-01-23	808	814	800	807	35,300	269
2012-01-20	793	805	793	797	24,800	265.67
2012-01-19	798	801	790	794	12,200	264.67
2012-01-18	803	803	793	797	9,600	265.67
2012-01-17	805	805	794	797	7,700	265.67
2012-01-16	785	813	780	810	52,600	270
2012-01-13	785	790	780	790	11,600	263.33
2012-01-12	785	791	780	781	16,700	260.33
2012-01-11	792	795	787	789	7,700	263
2012-01-10	799	801	791	795	12,800	265
2012-01-06	796	799	794	794	6,400	264.67
2012-01-05	802	802	797	799	13,300	266.33
2012-01-04	795	804	787	803	32,200	267.67

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31