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
2013-12-30	2,350	2,428	2,320	2,393	448,000	797.67
2013-12-27	2,296	2,387	2,250	2,385	518,500	795
2013-12-26	2,265	2,296	2,251	2,281	294,500	760.33
2013-12-25	2,176	2,235	2,169	2,235	485,000	745
2013-12-24	2,252	2,259	2,166	2,173	562,700	724.33
2013-12-20	2,270	2,331	2,260	2,284	475,700	761.33
2013-12-19	2,435	2,437	2,252	2,279	1,189,600	759.67
2013-12-18	2,362	2,425	2,346	2,384	700,300	794.67
2013-12-17	2,319	2,500	2,291	2,391	1,851,700	797
2013-12-16	2,335	2,389	2,265	2,282	937,700	760.67
2013-12-13	2,193	2,320	2,164	2,300	1,254,000	766.67
2013-12-12	2,103	2,196	2,102	2,143	234,400	714.33
2013-12-11	2,158	2,158	2,106	2,132	167,600	710.67
2013-12-10	2,190	2,197	2,140	2,149	171,900	716.33
2013-12-09	2,208	2,218	2,150	2,179	231,100	726.33
2013-12-06	2,170	2,178	2,104	2,138	254,400	712.67
2013-12-05	2,186	2,236	2,155	2,179	413,900	726.33
2013-12-04	2,195	2,292	2,128	2,236	1,360,900	745.33
2013-12-03	1,993	2,310	1,990	2,224	2,927,700	741.33
2013-12-02	1,920	1,977	1,912	1,969	370,700	656.33
2013-11-29	1,860	1,911	1,850	1,911	259,900	637
2013-11-28	1,913	1,915	1,821	1,867	321,400	622.33
2013-11-27	1,890	1,917	1,874	1,895	358,900	631.67
2013-11-26	1,945	1,945	1,867	1,914	281,900	638
2013-11-25	1,917	1,955	1,912	1,947	454,800	649
2013-11-22	1,868	1,928	1,845	1,899	575,300	633
2013-11-21	1,775	1,850	1,771	1,849	584,100	616.33
2013-11-20	1,705	1,765	1,700	1,755	344,900	585
2013-11-19	1,688	1,712	1,670	1,706	173,300	568.67
2013-11-18	1,700	1,700	1,680	1,687	79,800	562.33
2013-11-15	1,688	1,703	1,681	1,700	136,000	566.67
2013-11-14	1,699	1,707	1,669	1,680	128,900	560
2013-11-13	1,693	1,709	1,666	1,686	226,500	562
2013-11-12	1,634	1,674	1,623	1,670	125,000	556.67
2013-11-11	1,646	1,650	1,624	1,629	49,000	543
2013-11-08	1,613	1,635	1,613	1,624	56,400	541.33
2013-11-07	1,653	1,673	1,622	1,642	95,900	547.33
2013-11-06	1,653	1,660	1,635	1,655	70,200	551.67
2013-11-05	1,649	1,665	1,622	1,653	107,900	551
2013-11-01	1,671	1,678	1,584	1,616	191,900	538.67
2013-10-31	1,701	1,718	1,680	1,687	102,500	562.33
2013-10-30	1,723	1,730	1,687	1,691	100,900	563.67
2013-10-29	1,723	1,725	1,699	1,703	71,300	567.67
2013-10-28	1,725	1,725	1,692	1,715	103,300	571.67
2013-10-25	1,730	1,738	1,696	1,709	114,500	569.67
2013-10-24	1,656	1,744	1,656	1,733	385,500	577.67
2013-10-23	1,695	1,695	1,657	1,662	82,400	554
2013-10-22	1,681	1,682	1,664	1,679	62,000	559.67
2013-10-21	1,682	1,691	1,651	1,675	94,000	558.33
2013-10-18	1,698	1,698	1,664	1,682	99,700	560.67
2013-10-17	1,680	1,709	1,661	1,689	176,100	563
2013-10-16	1,671	1,689	1,666	1,687	190,600	562.33
2013-10-15	1,675	1,679	1,638	1,663	96,000	554.33
2013-10-11	1,682	1,688	1,635	1,668	137,700	556
2013-10-10	1,660	1,699	1,646	1,665	384,600	555
2013-10-09	1,550	1,600	1,540	1,599	61,400	533
2013-10-08	1,555	1,577	1,545	1,566	53,700	522
2013-10-07	1,617	1,617	1,570	1,571	62,600	523.67
2013-10-04	1,624	1,625	1,601	1,611	64,900	537
2013-10-03	1,586	1,634	1,585	1,618	79,100	539.33
2013-10-02	1,650	1,650	1,590	1,605	99,000	535
2013-10-01	1,658	1,670	1,633	1,638	128,500	546
2013-09-30	1,623	1,672	1,594	1,652	183,700	550.67
2013-09-27	1,590	1,625	1,587	1,623	113,600	541
2013-09-26	1,555	1,590	1,550	1,587	60,000	529
2013-09-25	1,604	1,604	1,560	1,567	62,400	522.33
2013-09-24	1,600	1,607	1,575	1,591	62,900	530.33
2013-09-20	1,578	1,597	1,560	1,591	88,900	530.33
2013-09-19	1,590	1,615	1,571	1,578	95,800	526
2013-09-18	1,580	1,587	1,570	1,571	50,500	523.67
2013-09-17	1,590	1,607	1,562	1,580	68,300	526.67
2013-09-13	1,545	1,594	1,545	1,589	73,200	529.67
2013-09-12	1,557	1,575	1,544	1,555	28,000	518.33
2013-09-11	1,527	1,585	1,526	1,558	71,400	519.33
2013-09-10	1,565	1,565	1,529	1,533	118,600	511
2013-09-09	1,567	1,577	1,550	1,567	75,900	522.33
2013-09-06	1,592	1,599	1,568	1,575	64,100	525
2013-09-05	1,622	1,625	1,589	1,601	61,700	533.67
2013-09-04	1,600	1,621	1,589	1,615	78,200	538.33
2013-09-03	1,599	1,609	1,582	1,600	84,600	533.33
2013-09-02	1,567	1,606	1,567	1,573	73,500	524.33
2013-08-30	1,572	1,606	1,567	1,567	88,500	522.33
2013-08-29	1,575	1,605	1,574	1,580	42,100	526.67
2013-08-28	1,581	1,610	1,577	1,589	104,000	529.67
2013-08-27	1,560	1,640	1,560	1,603	167,800	534.33
2013-08-26	1,576	1,614	1,565	1,568	112,700	522.67
2013-08-23	1,619	1,665	1,583	1,603	270,300	534.33
2013-08-22	1,605	1,642	1,582	1,608	287,100	536
2013-08-21	1,610	1,615	1,561	1,605	297,500	535
2013-08-20	1,588	1,650	1,581	1,620	953,400	540
2013-08-19	1,464	1,568	1,458	1,565	436,500	521.67
2013-08-16	1,465	1,478	1,430	1,434	91,300	478
2013-08-15	1,436	1,540	1,423	1,464	271,700	488
2013-08-14	1,403	1,448	1,403	1,441	136,400	480.33
2013-08-13	1,450	1,454	1,371	1,432	360,900	477.33
2013-08-12	1,325	1,325	1,295	1,300	43,900	433.33
2013-08-09	1,300	1,324	1,295	1,295	22,600	431.67
2013-08-08	1,285	1,329	1,285	1,291	35,900	430.33
2013-08-07	1,320	1,320	1,281	1,282	30,800	427.33
2013-08-06	1,320	1,329	1,295	1,322	19,800	440.67
2013-08-05	1,318	1,325	1,298	1,316	16,200	438.67
2013-08-02	1,260	1,320	1,260	1,320	42,900	440
2013-08-01	1,260	1,265	1,227	1,249	60,000	416.33
2013-07-31	1,306	1,306	1,260	1,260	45,900	420
2013-07-30	1,266	1,333	1,265	1,306	31,100	435.33
2013-07-29	1,324	1,324	1,276	1,277	53,700	425.67
2013-07-26	1,338	1,345	1,317	1,323	34,000	441
2013-07-25	1,363	1,369	1,340	1,342	53,900	447.33
2013-07-24	1,399	1,399	1,360	1,371	27,700	457
2013-07-23	1,409	1,409	1,383	1,387	38,800	462.33
2013-07-22	1,406	1,407	1,385	1,403	27,200	467.67
2013-07-19	1,446	1,447	1,390	1,401	74,000	467
2013-07-18	1,435	1,455	1,421	1,429	44,600	476.33
2013-07-17	1,444	1,470	1,430	1,440	35,900	480
2013-07-16	1,466	1,474	1,420	1,443	67,900	481
2013-07-12	1,500	1,570	1,450	1,485	210,300	495
2013-07-11	1,375	1,500	1,338	1,481	274,100	493.67
2013-07-10	1,383	1,392	1,331	1,345	42,500	448.33
2013-07-09	1,350	1,389	1,339	1,353	40,400	451
2013-07-08	1,378	1,389	1,345	1,351	52,800	450.33
2013-07-05	1,361	1,364	1,320	1,359	45,900	453
2013-07-04	1,317	1,345	1,317	1,335	32,000	445
2013-07-03	1,330	1,344	1,313	1,332	37,600	444
2013-07-02	1,335	1,338	1,311	1,328	51,000	442.67
2013-07-01	1,273	1,317	1,272	1,317	56,100	439
2013-06-28	1,260	1,297	1,256	1,268	76,300	422.67
2013-06-27	1,225	1,268	1,205	1,260	66,500	420
2013-06-26	1,285	1,285	1,219	1,223	45,200	407.67
2013-06-25	1,315	1,315	1,245	1,265	60,400	421.67
2013-06-24	1,316	1,337	1,302	1,302	82,900	434
2013-06-21	1,300	1,380	1,260	1,369	110,300	456.33
2013-06-20	1,312	1,345	1,301	1,311	43,900	437
2013-06-19	1,346	1,370	1,315	1,324	48,500	441.33
2013-06-18	1,380	1,380	1,325	1,340	35,400	446.67
2013-06-17	1,320	1,376	1,320	1,363	47,000	454.33
2013-06-14	1,318	1,385	1,318	1,339	135,500	446.33
2013-06-13	1,310	1,380	1,256	1,288	139,200	429.33
2013-06-12	1,278	1,358	1,250	1,347	67,500	449
2013-06-11	1,290	1,324	1,289	1,297	85,900	432.33
2013-06-10	1,290	1,325	1,269	1,320	126,200	440
2013-06-07	1,244	1,289	1,193	1,222	266,400	407.33
2013-06-06	1,460	1,543	1,280	1,296	297,900	432
2013-06-05	1,572	1,572	1,490	1,490	153,600	496.67
2013-06-04	1,503	1,558	1,494	1,555	133,600	518.33
2013-06-03	1,500	1,561	1,481	1,511	92,400	503.67
2013-05-31	1,530	1,586	1,515	1,529	83,100	509.67
2013-05-30	1,650	1,665	1,530	1,536	252,500	512
2013-05-29	1,514	1,727	1,495	1,611	538,800	537
2013-05-28	1,488	1,510	1,480	1,485	99,100	495
2013-05-27	1,515	1,551	1,491	1,518	117,300	506
2013-05-24	1,504	1,598	1,502	1,543	157,600	514.33
2013-05-23	1,607	1,629	1,497	1,513	348,100	504.33
2013-05-22	1,630	1,650	1,606	1,607	131,600	535.67
2013-05-21	1,705	1,716	1,646	1,654	171,100	551.33
2013-05-20	1,655	1,730	1,653	1,699	204,800	566.33
2013-05-17	1,586	1,643	1,578	1,637	207,000	545.67
2013-05-16	1,618	1,648	1,588	1,636	348,900	545.33
2013-05-15	1,715	1,745	1,650	1,658	431,400	552.67
2013-05-14	1,718	1,780	1,714	1,723	296,500	574.33
2013-05-13	1,720	1,788	1,688	1,758	551,300	586
2013-05-10	1,771	1,793	1,720	1,760	364,100	586.67
2013-05-09	1,820	1,849	1,790	1,793	460,400	597.67
2013-05-08	1,878	1,888	1,850	1,860	606,600	620
2013-05-07	1,900	1,917	1,872	1,893	791,800	631
2013-05-02	1,801	1,869	1,800	1,860	719,500	620
2013-05-01	1,855	1,899	1,785	1,835	1,387,800	611.67
2013-04-30	1,730	1,877	1,700	1,862	1,647,600	620.67
2013-04-26	1,770	1,845	1,747	1,778	1,775,200	592.67
2013-04-25	1,740	1,980	1,680	1,890	7,015,300	630
2013-04-24	1,624	1,630	1,586	1,600	429,200	533.33
2013-04-23	1,592	1,640	1,585	1,608	357,700	536
2013-04-22	1,609	1,647	1,571	1,611	621,000	537
2013-04-19	1,636	1,636	1,551	1,593	919,300	531
2013-04-18	1,690	1,696	1,651	1,662	654,600	554
2013-04-17	1,733	1,795	1,681	1,712	1,088,600	570.67
2013-04-16	1,705	1,740	1,660	1,693	972,600	564.33
2013-04-15	1,752	1,830	1,675	1,745	3,796,200	581.67
2013-04-12	1,520	1,626	1,519	1,570	1,633,800	523.33
2013-04-11	1,656	1,685	1,488	1,570	4,355,700	523.33
2013-04-10	1,808	1,882	1,644	1,696	5,023,000	565.33
2013-04-09	2,038	2,038	1,733	1,928	7,839,500	642.67
2013-04-08	1,518	1,638	1,510	1,638	2,396,400	546
2013-04-05	1,338	1,338	1,200	1,338	2,926,500	446
2013-04-04	945	1,038	920	1,038	1,002,300	346
2013-04-03	890	909	872	888	183,100	296
2013-04-02	870	875	842	863	45,800	287.67
2013-04-01	899	912	865	867	102,000	289
2013-03-29	894	894	861	877	40,000	292.33
2013-03-28	899	899	881	887	41,100	295.67
2013-03-27	895	901	895	898	30,000	299.33
2013-03-26	900	907	892	895	56,000	298.33
2013-03-25	896	903	896	896	39,000	298.67
2013-03-22	913	913	890	890	44,000	296.67
2013-03-21	901	920	901	911	59,200	303.67
2013-03-19	896	915	896	904	50,100	301.33
2013-03-18	906	906	880	898	55,300	299.33
2013-03-15	917	917	904	908	50,100	302.67
2013-03-14	915	919	910	914	61,900	304.67
2013-03-13	920	921	908	911	46,800	303.67
2013-03-12	934	935	921	921	62,500	307
2013-03-11	928	940	925	931	151,700	310.33
2013-03-08	910	917	910	914	62,500	304.67
2013-03-07	925	925	912	913	49,700	304.33
2013-03-06	910	922	910	921	73,600	307
2013-03-05	883	915	883	906	97,300	302
2013-03-04	895	898	882	885	39,900	295
2013-03-01	887	887	874	882	34,000	294
2013-02-28	870	881	865	879	27,700	293
2013-02-27	869	888	866	867	18,400	289
2013-02-26	877	893	866	869	37,400	289.67
2013-02-25	876	892	876	892	27,400	297.33
2013-02-22	870	885	861	874	30,600	291.33
2013-02-21	874	900	870	872	32,100	290.67
2013-02-20	874	874	865	872	31,800	290.67
2013-02-19	851	875	850	870	26,800	290
2013-02-18	842	854	842	851	31,600	283.67
2013-02-15	850	853	823	836	55,300	278.67
2013-02-14	866	867	842	854	50,600	284.67
2013-02-13	905	920	873	881	76,300	293.67
2013-02-12	935	937	895	900	63,200	300
2013-02-08	948	949	911	920	180,000	306.67
2013-02-07	924	928	916	918	34,400	306
2013-02-06	917	927	915	923	41,700	307.67
2013-02-05	920	922	911	916	53,300	305.33
2013-02-04	923	932	922	923	26,600	307.67
2013-02-01	934	935	911	922	63,400	307.33
2013-01-31	935	937	917	930	47,500	310
2013-01-30	932	935	927	933	36,400	311
2013-01-29	925	940	923	932	56,300	310.67
2013-01-28	944	945	920	935	86,300	311.67
2013-01-25	915	923	905	920	55,100	306.67
2013-01-24	909	916	900	915	43,400	305
2013-01-23	911	911	906	908	30,200	302.67
2013-01-22	916	918	908	912	39,500	304
2013-01-21	918	919	905	915	72,000	305
2013-01-18	910	916	902	907	34,400	302.33
2013-01-17	910	916	892	903	62,000	301
2013-01-16	910	916	901	910	59,000	303.33
2013-01-15	915	926	900	910	120,100	303.33
2013-01-11	880	916	878	901	201,400	300.33
2013-01-10	876	876	861	873	39,400	291
2013-01-09	869	870	859	869	40,000	289.67
2013-01-08	848	860	843	856	41,700	285.33
2013-01-07	856	857	845	850	36,400	283.33
2013-01-04	861	861	813	848	58,600	282.67

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