4574 大幸薬品(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,3502,4282,3202,393448,000797.67
2013-12-272,2962,3872,2502,385518,500795
2013-12-262,2652,2962,2512,281294,500760.33
2013-12-252,1762,2352,1692,235485,000745
2013-12-242,2522,2592,1662,173562,700724.33
2013-12-202,2702,3312,2602,284475,700761.33
2013-12-192,4352,4372,2522,2791,189,600759.67
2013-12-182,3622,4252,3462,384700,300794.67
2013-12-172,3192,5002,2912,3911,851,700797
2013-12-162,3352,3892,2652,282937,700760.67
2013-12-132,1932,3202,1642,3001,254,000766.67
2013-12-122,1032,1962,1022,143234,400714.33
2013-12-112,1582,1582,1062,132167,600710.67
2013-12-102,1902,1972,1402,149171,900716.33
2013-12-092,2082,2182,1502,179231,100726.33
2013-12-062,1702,1782,1042,138254,400712.67
2013-12-052,1862,2362,1552,179413,900726.33
2013-12-042,1952,2922,1282,2361,360,900745.33
2013-12-031,9932,3101,9902,2242,927,700741.33
2013-12-021,9201,9771,9121,969370,700656.33
2013-11-291,8601,9111,8501,911259,900637
2013-11-281,9131,9151,8211,867321,400622.33
2013-11-271,8901,9171,8741,895358,900631.67
2013-11-261,9451,9451,8671,914281,900638
2013-11-251,9171,9551,9121,947454,800649
2013-11-221,8681,9281,8451,899575,300633
2013-11-211,7751,8501,7711,849584,100616.33
2013-11-201,7051,7651,7001,755344,900585
2013-11-191,6881,7121,6701,706173,300568.67
2013-11-181,7001,7001,6801,68779,800562.33
2013-11-151,6881,7031,6811,700136,000566.67
2013-11-141,6991,7071,6691,680128,900560
2013-11-131,6931,7091,6661,686226,500562
2013-11-121,6341,6741,6231,670125,000556.67
2013-11-111,6461,6501,6241,62949,000543
2013-11-081,6131,6351,6131,62456,400541.33
2013-11-071,6531,6731,6221,64295,900547.33
2013-11-061,6531,6601,6351,65570,200551.67
2013-11-051,6491,6651,6221,653107,900551
2013-11-011,6711,6781,5841,616191,900538.67
2013-10-311,7011,7181,6801,687102,500562.33
2013-10-301,7231,7301,6871,691100,900563.67
2013-10-291,7231,7251,6991,70371,300567.67
2013-10-281,7251,7251,6921,715103,300571.67
2013-10-251,7301,7381,6961,709114,500569.67
2013-10-241,6561,7441,6561,733385,500577.67
2013-10-231,6951,6951,6571,66282,400554
2013-10-221,6811,6821,6641,67962,000559.67
2013-10-211,6821,6911,6511,67594,000558.33
2013-10-181,6981,6981,6641,68299,700560.67
2013-10-171,6801,7091,6611,689176,100563
2013-10-161,6711,6891,6661,687190,600562.33
2013-10-151,6751,6791,6381,66396,000554.33
2013-10-111,6821,6881,6351,668137,700556
2013-10-101,6601,6991,6461,665384,600555
2013-10-091,5501,6001,5401,59961,400533
2013-10-081,5551,5771,5451,56653,700522
2013-10-071,6171,6171,5701,57162,600523.67
2013-10-041,6241,6251,6011,61164,900537
2013-10-031,5861,6341,5851,61879,100539.33
2013-10-021,6501,6501,5901,60599,000535
2013-10-011,6581,6701,6331,638128,500546
2013-09-301,6231,6721,5941,652183,700550.67
2013-09-271,5901,6251,5871,623113,600541
2013-09-261,5551,5901,5501,58760,000529
2013-09-251,6041,6041,5601,56762,400522.33
2013-09-241,6001,6071,5751,59162,900530.33
2013-09-201,5781,5971,5601,59188,900530.33
2013-09-191,5901,6151,5711,57895,800526
2013-09-181,5801,5871,5701,57150,500523.67
2013-09-171,5901,6071,5621,58068,300526.67
2013-09-131,5451,5941,5451,58973,200529.67
2013-09-121,5571,5751,5441,55528,000518.33
2013-09-111,5271,5851,5261,55871,400519.33
2013-09-101,5651,5651,5291,533118,600511
2013-09-091,5671,5771,5501,56775,900522.33
2013-09-061,5921,5991,5681,57564,100525
2013-09-051,6221,6251,5891,60161,700533.67
2013-09-041,6001,6211,5891,61578,200538.33
2013-09-031,5991,6091,5821,60084,600533.33
2013-09-021,5671,6061,5671,57373,500524.33
2013-08-301,5721,6061,5671,56788,500522.33
2013-08-291,5751,6051,5741,58042,100526.67
2013-08-281,5811,6101,5771,589104,000529.67
2013-08-271,5601,6401,5601,603167,800534.33
2013-08-261,5761,6141,5651,568112,700522.67
2013-08-231,6191,6651,5831,603270,300534.33
2013-08-221,6051,6421,5821,608287,100536
2013-08-211,6101,6151,5611,605297,500535
2013-08-201,5881,6501,5811,620953,400540
2013-08-191,4641,5681,4581,565436,500521.67
2013-08-161,4651,4781,4301,43491,300478
2013-08-151,4361,5401,4231,464271,700488
2013-08-141,4031,4481,4031,441136,400480.33
2013-08-131,4501,4541,3711,432360,900477.33
2013-08-121,3251,3251,2951,30043,900433.33
2013-08-091,3001,3241,2951,29522,600431.67
2013-08-081,2851,3291,2851,29135,900430.33
2013-08-071,3201,3201,2811,28230,800427.33
2013-08-061,3201,3291,2951,32219,800440.67
2013-08-051,3181,3251,2981,31616,200438.67
2013-08-021,2601,3201,2601,32042,900440
2013-08-011,2601,2651,2271,24960,000416.33
2013-07-311,3061,3061,2601,26045,900420
2013-07-301,2661,3331,2651,30631,100435.33
2013-07-291,3241,3241,2761,27753,700425.67
2013-07-261,3381,3451,3171,32334,000441
2013-07-251,3631,3691,3401,34253,900447.33
2013-07-241,3991,3991,3601,37127,700457
2013-07-231,4091,4091,3831,38738,800462.33
2013-07-221,4061,4071,3851,40327,200467.67
2013-07-191,4461,4471,3901,40174,000467
2013-07-181,4351,4551,4211,42944,600476.33
2013-07-171,4441,4701,4301,44035,900480
2013-07-161,4661,4741,4201,44367,900481
2013-07-121,5001,5701,4501,485210,300495
2013-07-111,3751,5001,3381,481274,100493.67
2013-07-101,3831,3921,3311,34542,500448.33
2013-07-091,3501,3891,3391,35340,400451
2013-07-081,3781,3891,3451,35152,800450.33
2013-07-051,3611,3641,3201,35945,900453
2013-07-041,3171,3451,3171,33532,000445
2013-07-031,3301,3441,3131,33237,600444
2013-07-021,3351,3381,3111,32851,000442.67
2013-07-011,2731,3171,2721,31756,100439
2013-06-281,2601,2971,2561,26876,300422.67
2013-06-271,2251,2681,2051,26066,500420
2013-06-261,2851,2851,2191,22345,200407.67
2013-06-251,3151,3151,2451,26560,400421.67
2013-06-241,3161,3371,3021,30282,900434
2013-06-211,3001,3801,2601,369110,300456.33
2013-06-201,3121,3451,3011,31143,900437
2013-06-191,3461,3701,3151,32448,500441.33
2013-06-181,3801,3801,3251,34035,400446.67
2013-06-171,3201,3761,3201,36347,000454.33
2013-06-141,3181,3851,3181,339135,500446.33
2013-06-131,3101,3801,2561,288139,200429.33
2013-06-121,2781,3581,2501,34767,500449
2013-06-111,2901,3241,2891,29785,900432.33
2013-06-101,2901,3251,2691,320126,200440
2013-06-071,2441,2891,1931,222266,400407.33
2013-06-061,4601,5431,2801,296297,900432
2013-06-051,5721,5721,4901,490153,600496.67
2013-06-041,5031,5581,4941,555133,600518.33
2013-06-031,5001,5611,4811,51192,400503.67
2013-05-311,5301,5861,5151,52983,100509.67
2013-05-301,6501,6651,5301,536252,500512
2013-05-291,5141,7271,4951,611538,800537
2013-05-281,4881,5101,4801,48599,100495
2013-05-271,5151,5511,4911,518117,300506
2013-05-241,5041,5981,5021,543157,600514.33
2013-05-231,6071,6291,4971,513348,100504.33
2013-05-221,6301,6501,6061,607131,600535.67
2013-05-211,7051,7161,6461,654171,100551.33
2013-05-201,6551,7301,6531,699204,800566.33
2013-05-171,5861,6431,5781,637207,000545.67
2013-05-161,6181,6481,5881,636348,900545.33
2013-05-151,7151,7451,6501,658431,400552.67
2013-05-141,7181,7801,7141,723296,500574.33
2013-05-131,7201,7881,6881,758551,300586
2013-05-101,7711,7931,7201,760364,100586.67
2013-05-091,8201,8491,7901,793460,400597.67
2013-05-081,8781,8881,8501,860606,600620
2013-05-071,9001,9171,8721,893791,800631
2013-05-021,8011,8691,8001,860719,500620
2013-05-011,8551,8991,7851,8351,387,800611.67
2013-04-301,7301,8771,7001,8621,647,600620.67
2013-04-261,7701,8451,7471,7781,775,200592.67
2013-04-251,7401,9801,6801,8907,015,300630
2013-04-241,6241,6301,5861,600429,200533.33
2013-04-231,5921,6401,5851,608357,700536
2013-04-221,6091,6471,5711,611621,000537
2013-04-191,6361,6361,5511,593919,300531
2013-04-181,6901,6961,6511,662654,600554
2013-04-171,7331,7951,6811,7121,088,600570.67
2013-04-161,7051,7401,6601,693972,600564.33
2013-04-151,7521,8301,6751,7453,796,200581.67
2013-04-121,5201,6261,5191,5701,633,800523.33
2013-04-111,6561,6851,4881,5704,355,700523.33
2013-04-101,8081,8821,6441,6965,023,000565.33
2013-04-092,0382,0381,7331,9287,839,500642.67
2013-04-081,5181,6381,5101,6382,396,400546
2013-04-051,3381,3381,2001,3382,926,500446
2013-04-049451,0389201,0381,002,300346
2013-04-03890909872888183,100296
2013-04-0287087584286345,800287.67
2013-04-01899912865867102,000289
2013-03-2989489486187740,000292.33
2013-03-2889989988188741,100295.67
2013-03-2789590189589830,000299.33
2013-03-2690090789289556,000298.33
2013-03-2589690389689639,000298.67
2013-03-2291391389089044,000296.67
2013-03-2190192090191159,200303.67
2013-03-1989691589690450,100301.33
2013-03-1890690688089855,300299.33
2013-03-1591791790490850,100302.67
2013-03-1491591991091461,900304.67
2013-03-1392092190891146,800303.67
2013-03-1293493592192162,500307
2013-03-11928940925931151,700310.33
2013-03-0891091791091462,500304.67
2013-03-0792592591291349,700304.33
2013-03-0691092291092173,600307
2013-03-0588391588390697,300302
2013-03-0489589888288539,900295
2013-03-0188788787488234,000294
2013-02-2887088186587927,700293
2013-02-2786988886686718,400289
2013-02-2687789386686937,400289.67
2013-02-2587689287689227,400297.33
2013-02-2287088586187430,600291.33
2013-02-2187490087087232,100290.67
2013-02-2087487486587231,800290.67
2013-02-1985187585087026,800290
2013-02-1884285484285131,600283.67
2013-02-1585085382383655,300278.67
2013-02-1486686784285450,600284.67
2013-02-1390592087388176,300293.67
2013-02-1293593789590063,200300
2013-02-08948949911920180,000306.67
2013-02-0792492891691834,400306
2013-02-0691792791592341,700307.67
2013-02-0592092291191653,300305.33
2013-02-0492393292292326,600307.67
2013-02-0193493591192263,400307.33
2013-01-3193593791793047,500310
2013-01-3093293592793336,400311
2013-01-2992594092393256,300310.67
2013-01-2894494592093586,300311.67
2013-01-2591592390592055,100306.67
2013-01-2490991690091543,400305
2013-01-2391191190690830,200302.67
2013-01-2291691890891239,500304
2013-01-2191891990591572,000305
2013-01-1891091690290734,400302.33
2013-01-1791091689290362,000301
2013-01-1691091690191059,000303.33
2013-01-15915926900910120,100303.33
2013-01-11880916878901201,400300.33
2013-01-1087687686187339,400291
2013-01-0986987085986940,000289.67
2013-01-0884886084385641,700285.33
2013-01-0785685784585036,400283.33
2013-01-0486186181384858,600282.67

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