4574 大幸薬品(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,0062,0502,0052,012104,300670.67
2014-12-292,1302,1642,0062,033395,200677.67
2014-12-262,0402,1122,0402,093128,600697.67
2014-12-252,0602,0862,0352,055123,000685
2014-12-242,0052,0902,0042,087220,500695.67
2014-12-222,0802,0962,0002,041303,500680.33
2014-12-192,1562,1562,0912,104137,800701.33
2014-12-182,1302,1802,1132,120128,200706.67
2014-12-172,1952,1972,1072,115258,100705
2014-12-162,2312,3102,2042,213311,700737.67
2014-12-152,2402,2862,2022,207210,100735.67
2014-12-122,2412,2842,2332,240181,800746.67
2014-12-112,2012,2742,1522,242282,900747.33
2014-12-102,1502,3152,1502,236603,200745.33
2014-12-092,2652,2652,1392,162369,000720.67
2014-12-082,3172,3202,2732,279151,500759.67
2014-12-052,2742,3092,2272,297302,700765.67
2014-12-042,3492,3902,2622,273390,600757.67
2014-12-032,4202,4492,3622,380380,700793.33
2014-12-022,4302,4702,4162,440153,900813.33
2014-12-012,4902,5452,3662,443485,700814.33
2014-11-282,3622,4342,3602,425332,800808.33
2014-11-272,2952,3952,2502,341484,000780.33
2014-11-262,2192,3332,2152,309374,000769.67
2014-11-252,2492,2492,1712,218418,000739.33
2014-11-212,1002,2252,0862,215521,300738.33
2014-11-202,0822,1362,0502,116393,100705.33
2014-11-192,0722,0892,0132,048282,800682.67
2014-11-181,9242,0981,9062,070922,700690
2014-11-171,9411,9421,8851,888230,300629.33
2014-11-141,9801,9801,9201,965196,700655
2014-11-131,8951,9941,8811,940277,900646.67
2014-11-121,9091,9171,8961,90580,800635
2014-11-111,9021,9191,8991,91357,600637.67
2014-11-101,9151,9211,8931,90857,500636
2014-11-071,9201,9331,9111,92184,300640.33
2014-11-061,9431,9691,9131,919120,300639.67
2014-11-051,9421,9681,9271,964108,600654.67
2014-11-042,0002,0001,9121,927229,400642.33
2014-10-311,9601,9851,9411,975161,000658.33
2014-10-301,9651,9651,9251,925155,600641.67
2014-10-291,9651,9681,9351,952116,400650.67
2014-10-281,9171,9781,8881,933237,800644.33
2014-10-271,8451,9051,8451,900119,900633.33
2014-10-241,8801,8981,8321,841254,100613.67
2014-10-231,9241,9411,8751,885150,200628.33
2014-10-221,9311,9621,9051,916161,300638.67
2014-10-211,9601,9941,9181,929215,100643
2014-10-201,9802,0021,9391,988139,500662.67
2014-10-171,9802,0411,9481,955325,500651.67
2014-10-161,8842,0071,8541,986330,100662
2014-10-151,9051,9101,8401,884129,700628
2014-10-141,8701,9271,8601,913115,700637.67
2014-10-101,9001,9181,8811,893108,100631
2014-10-091,9641,9951,9281,93095,100643.33
2014-10-081,9101,9941,9101,974141,600658
2014-10-072,0172,0401,9541,957194,200652.33
2014-10-061,9602,0311,9402,024375,600674.67
2014-10-031,8591,9761,8461,962520,200654
2014-10-021,8501,8551,8161,81991,200606.33
2014-10-011,9011,9011,8601,86180,700620.33
2014-09-301,9251,9361,8731,884104,200628
2014-09-291,9001,9431,8891,924169,100641.33
2014-09-261,8401,8911,8391,88061,500626.67
2014-09-251,8901,8901,8721,88959,100629.67
2014-09-241,8971,9001,8601,873133,200624.33
2014-09-221,9101,9101,8921,89789,700632.33
2014-09-191,8901,9111,8771,90096,600633.33
2014-09-181,8931,9001,8721,892129,600630.67
2014-09-171,8851,8981,8771,88880,300629.33
2014-09-161,9001,9191,8791,887126,500629
2014-09-121,8691,9151,8601,913187,200637.67
2014-09-111,9001,9051,8761,878152,900626
2014-09-101,9201,9201,8871,911143,900637
2014-09-091,9131,9401,8771,925245,200641.67
2014-09-081,9261,9471,8881,913275,400637.67
2014-09-051,8671,9381,8301,912607,500637.33
2014-09-042,0302,1201,8621,8672,097,900622.33
2014-09-031,7951,8041,7821,79079,500596.67
2014-09-021,7991,8291,7671,778187,100592.67
2014-09-011,7691,7981,7341,785144,800595
2014-08-291,7651,7661,7151,760116,900586.67
2014-08-281,7201,7601,7101,760201,100586.67
2014-08-271,6781,7541,6771,745339,600581.67
2014-08-261,6821,6901,6671,66971,700556.33
2014-08-251,6631,6961,6631,68174,800560.33
2014-08-221,6801,6811,6611,67284,200557.33
2014-08-211,6711,6921,6621,68288,500560.67
2014-08-201,6711,7031,6711,67990,700559.67
2014-08-191,7091,7201,6681,682137,100560.67
2014-08-181,7061,7501,7061,710111,900570
2014-08-151,6871,7241,6741,718177,000572.67
2014-08-141,6711,6981,6631,684144,700561.33
2014-08-131,5651,7281,5651,688743,600562.67
2014-08-121,6451,6531,5511,554411,700518
2014-08-111,6941,6941,6351,653147,700551
2014-08-081,7641,7681,6201,654317,300551.33
2014-08-071,6781,7871,6781,764510,700588
2014-08-061,6901,6971,6601,662140,800554
2014-08-051,6881,7191,6791,704217,500568
2014-08-041,6451,6781,6451,67069,100556.67
2014-08-011,6511,6691,6401,64591,600548.33
2014-07-311,6701,6761,6511,656110,800552
2014-07-301,6711,6811,6591,66396,400554.33
2014-07-291,6551,6891,6541,682188,600560.67
2014-07-281,6351,6531,6261,64972,400549.67
2014-07-251,6111,6301,6041,62774,200542.33
2014-07-241,6141,6271,5871,60472,400534.67
2014-07-231,6081,6241,6031,60739,800535.67
2014-07-221,6061,6191,6041,60842,900536
2014-07-181,6081,6101,5911,60648,100535.33
2014-07-171,6431,6501,6131,62485,600541.33
2014-07-161,6491,6601,6391,64384,100547.67
2014-07-151,6491,6581,6371,649114,600549.67
2014-07-141,5961,6481,5961,644154,800548
2014-07-111,6071,6161,5721,591177,500530.33
2014-07-101,6261,6291,6161,62184,400540.33
2014-07-091,6231,6281,6061,622115,100540.67
2014-07-081,6381,6381,6191,624117,200541.33
2014-07-071,6281,6401,6181,638190,600546
2014-07-041,6111,6291,6051,610140,700536.67
2014-07-031,5801,6081,5801,608250,700536
2014-07-021,5601,5761,5561,574162,700524.67
2014-07-011,5501,5551,5341,548156,800516
2014-06-301,5401,5511,5231,548194,000516
2014-06-271,5611,5611,5271,551145,400517
2014-06-261,5401,5621,5401,55492,900518
2014-06-251,5511,5561,5411,54171,800513.67
2014-06-241,5501,5591,5341,54791,000515.67
2014-06-231,5411,5581,5341,54392,500514.33
2014-06-201,5531,5551,5351,541104,800513.67
2014-06-191,5581,5601,5461,550142,300516.67
2014-06-181,5251,5461,5151,545167,400515
2014-06-171,5001,5251,4861,525138,700508.33
2014-06-161,5171,5271,4811,489194,300496.33
2014-06-131,4651,5101,4641,507189,600502.33
2014-06-121,4551,4781,4421,472192,200490.67
2014-06-111,4611,4721,4531,456198,900485.33
2014-06-101,4701,4841,4601,465229,600488.33
2014-06-091,4801,4841,4711,473204,400491
2014-06-061,4821,4931,4661,480187,100493.33
2014-06-051,5271,5291,4621,482353,700494
2014-06-041,5501,5561,5261,527291,000509
2014-06-031,5871,5931,5711,580114,500526.67
2014-06-021,5651,5791,5501,577133,600525.67
2014-05-301,5591,5691,5401,548120,700516
2014-05-291,5371,5551,5371,553134,600517.67
2014-05-281,5351,5491,5301,53592,100511.67
2014-05-271,5521,5551,5211,527151,300509
2014-05-261,5371,5521,5341,551213,700517
2014-05-231,4681,5291,4481,519386,100506.33
2014-05-221,4591,4651,4061,433239,800477.67
2014-05-211,4011,4481,4001,434496,800478
2014-05-201,3531,3751,3521,36485,800454.67
2014-05-191,3591,3791,3501,352101,800450.67
2014-05-161,3951,3951,3431,363140,400454.33
2014-05-151,3591,4001,3551,395183,100465
2014-05-141,3811,3971,3321,370553,900456.67
2014-05-131,4601,4721,4521,468128,900489.33
2014-05-121,5021,5101,4401,457191,700485.67
2014-05-091,5111,5181,4951,504107,000501.33
2014-05-081,5131,5251,5061,51082,000503.33
2014-05-071,5091,5261,5091,519110,800506.33
2014-05-021,5361,5471,5131,538134,000512.67
2014-05-011,4801,5251,4791,523157,700507.67
2014-04-301,5031,5131,4811,486129,300495.33
2014-04-281,5201,5231,4931,504174,500501.33
2014-04-251,5001,5331,5001,527150,300509
2014-04-241,5251,5251,4961,500123,800500
2014-04-231,4941,5211,4841,516130,700505.33
2014-04-221,5351,5381,4811,491197,800497
2014-04-211,5231,5491,5191,528184,700509.33
2014-04-181,5211,5271,5011,515134,200505
2014-04-171,5331,5421,5091,519146,900506.33
2014-04-161,5041,5281,4981,520221,300506.67
2014-04-151,5301,5351,4841,493415,300497.67
2014-04-141,6201,6431,5311,5471,286,200515.67
2014-04-111,4801,5181,4661,497235,600499
2014-04-101,5401,5801,5151,524304,500508
2014-04-091,5371,5481,4981,505455,800501.67
2014-04-081,6161,6161,5551,556438,600518.67
2014-04-071,5921,6251,5911,624381,300541.33
2014-04-041,6221,6271,5901,610933,300536.67
2014-04-031,7001,7051,6451,650957,600550
2014-04-021,7201,7351,6981,716295,400572
2014-04-011,6951,7291,6711,705449,200568.33
2014-03-311,7621,7901,6581,6891,254,900563
2014-03-281,6311,8211,6241,7573,106,900585.67
2014-03-271,9201,9941,9071,991137,500663.67
2014-03-261,9791,9991,9421,953163,400651
2014-03-252,0282,0401,9741,977171,000659
2014-03-241,9662,0451,9512,028268,900676
2014-03-201,9651,9801,9311,951183,500650.33
2014-03-191,9811,9981,9431,965163,600655
2014-03-181,9221,9961,9201,981248,600660.33
2014-03-171,9121,9441,8831,890165,500630
2014-03-141,8781,9701,8711,912357,700637.33
2014-03-131,9802,0081,8881,917344,200639
2014-03-121,9952,0011,9521,966338,400655.33
2014-03-112,0682,1001,9942,017429,500672.33
2014-03-102,0572,0992,0562,092203,400697.33
2014-03-072,1332,1402,0612,090307,300696.67
2014-03-062,1572,1862,1212,134156,200711.33
2014-03-052,1772,2092,1532,156108,600718.67
2014-03-042,0662,1792,0602,166205,500722
2014-03-032,1862,1932,1462,152179,300717.33
2014-02-282,2062,2442,1912,222228,100740.67
2014-02-272,2022,2502,2022,217174,800739
2014-02-262,2212,2412,1992,213171,800737.67
2014-02-252,2302,2482,2072,229311,200743
2014-02-242,2422,2472,1972,229310,600743
2014-02-212,2372,2852,2342,260208,400753.33
2014-02-202,2382,2592,1972,245241,900748.33
2014-02-192,1752,2642,1722,243232,700747.67
2014-02-182,2332,2802,1862,240319,100746.67
2014-02-172,2402,2642,1312,223262,000741
2014-02-142,2922,3232,1852,243333,300747.67
2014-02-132,2852,3192,2432,261351,200753.67
2014-02-122,2002,3302,1852,286668,600762
2014-02-102,1312,1612,0872,159389,000719.67
2014-02-072,0702,0772,0172,064376,800688
2014-02-062,1302,2992,0042,0111,260,100670.33
2014-02-052,1602,2022,0602,157280,000719
2014-02-041,9652,2021,9602,139695,000713
2014-02-032,3102,3292,2042,215347,100738.33
2014-01-312,4302,4382,3352,381255,700793.67
2014-01-302,4152,4432,3752,402246,500800.67
2014-01-292,5162,5192,4232,453338,300817.67
2014-01-282,4392,5802,4092,416936,000805.33
2014-01-272,3902,4392,3282,339346,500779.67
2014-01-242,4552,5422,4172,453416,100817.67
2014-01-232,5762,5802,4902,492345,800830.67
2014-01-222,5782,6072,5022,575463,000858.33
2014-01-212,6302,6312,5602,562437,700854
2014-01-202,6902,6952,5812,621395,900873.67
2014-01-172,6272,6882,6122,655539,700885
2014-01-162,6492,6492,5552,577330,800859
2014-01-152,6412,6492,5502,629539,900876.33
2014-01-142,5892,7172,5182,650829,400883.33
2014-01-102,5022,5882,5022,563921,400854.33
2014-01-092,3982,4922,3862,452664,000817.33
2014-01-082,3652,3932,3632,385216,500795
2014-01-072,3902,4092,3292,359288,500786.33
2014-01-062,3862,4612,3852,414432,200804.67

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