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
2014-12-30	2,006	2,050	2,005	2,012	104,300	670.67
2014-12-29	2,130	2,164	2,006	2,033	395,200	677.67
2014-12-26	2,040	2,112	2,040	2,093	128,600	697.67
2014-12-25	2,060	2,086	2,035	2,055	123,000	685
2014-12-24	2,005	2,090	2,004	2,087	220,500	695.67
2014-12-22	2,080	2,096	2,000	2,041	303,500	680.33
2014-12-19	2,156	2,156	2,091	2,104	137,800	701.33
2014-12-18	2,130	2,180	2,113	2,120	128,200	706.67
2014-12-17	2,195	2,197	2,107	2,115	258,100	705
2014-12-16	2,231	2,310	2,204	2,213	311,700	737.67
2014-12-15	2,240	2,286	2,202	2,207	210,100	735.67
2014-12-12	2,241	2,284	2,233	2,240	181,800	746.67
2014-12-11	2,201	2,274	2,152	2,242	282,900	747.33
2014-12-10	2,150	2,315	2,150	2,236	603,200	745.33
2014-12-09	2,265	2,265	2,139	2,162	369,000	720.67
2014-12-08	2,317	2,320	2,273	2,279	151,500	759.67
2014-12-05	2,274	2,309	2,227	2,297	302,700	765.67
2014-12-04	2,349	2,390	2,262	2,273	390,600	757.67
2014-12-03	2,420	2,449	2,362	2,380	380,700	793.33
2014-12-02	2,430	2,470	2,416	2,440	153,900	813.33
2014-12-01	2,490	2,545	2,366	2,443	485,700	814.33
2014-11-28	2,362	2,434	2,360	2,425	332,800	808.33
2014-11-27	2,295	2,395	2,250	2,341	484,000	780.33
2014-11-26	2,219	2,333	2,215	2,309	374,000	769.67
2014-11-25	2,249	2,249	2,171	2,218	418,000	739.33
2014-11-21	2,100	2,225	2,086	2,215	521,300	738.33
2014-11-20	2,082	2,136	2,050	2,116	393,100	705.33
2014-11-19	2,072	2,089	2,013	2,048	282,800	682.67
2014-11-18	1,924	2,098	1,906	2,070	922,700	690
2014-11-17	1,941	1,942	1,885	1,888	230,300	629.33
2014-11-14	1,980	1,980	1,920	1,965	196,700	655
2014-11-13	1,895	1,994	1,881	1,940	277,900	646.67
2014-11-12	1,909	1,917	1,896	1,905	80,800	635
2014-11-11	1,902	1,919	1,899	1,913	57,600	637.67
2014-11-10	1,915	1,921	1,893	1,908	57,500	636
2014-11-07	1,920	1,933	1,911	1,921	84,300	640.33
2014-11-06	1,943	1,969	1,913	1,919	120,300	639.67
2014-11-05	1,942	1,968	1,927	1,964	108,600	654.67
2014-11-04	2,000	2,000	1,912	1,927	229,400	642.33
2014-10-31	1,960	1,985	1,941	1,975	161,000	658.33
2014-10-30	1,965	1,965	1,925	1,925	155,600	641.67
2014-10-29	1,965	1,968	1,935	1,952	116,400	650.67
2014-10-28	1,917	1,978	1,888	1,933	237,800	644.33
2014-10-27	1,845	1,905	1,845	1,900	119,900	633.33
2014-10-24	1,880	1,898	1,832	1,841	254,100	613.67
2014-10-23	1,924	1,941	1,875	1,885	150,200	628.33
2014-10-22	1,931	1,962	1,905	1,916	161,300	638.67
2014-10-21	1,960	1,994	1,918	1,929	215,100	643
2014-10-20	1,980	2,002	1,939	1,988	139,500	662.67
2014-10-17	1,980	2,041	1,948	1,955	325,500	651.67
2014-10-16	1,884	2,007	1,854	1,986	330,100	662
2014-10-15	1,905	1,910	1,840	1,884	129,700	628
2014-10-14	1,870	1,927	1,860	1,913	115,700	637.67
2014-10-10	1,900	1,918	1,881	1,893	108,100	631
2014-10-09	1,964	1,995	1,928	1,930	95,100	643.33
2014-10-08	1,910	1,994	1,910	1,974	141,600	658
2014-10-07	2,017	2,040	1,954	1,957	194,200	652.33
2014-10-06	1,960	2,031	1,940	2,024	375,600	674.67
2014-10-03	1,859	1,976	1,846	1,962	520,200	654
2014-10-02	1,850	1,855	1,816	1,819	91,200	606.33
2014-10-01	1,901	1,901	1,860	1,861	80,700	620.33
2014-09-30	1,925	1,936	1,873	1,884	104,200	628
2014-09-29	1,900	1,943	1,889	1,924	169,100	641.33
2014-09-26	1,840	1,891	1,839	1,880	61,500	626.67
2014-09-25	1,890	1,890	1,872	1,889	59,100	629.67
2014-09-24	1,897	1,900	1,860	1,873	133,200	624.33
2014-09-22	1,910	1,910	1,892	1,897	89,700	632.33
2014-09-19	1,890	1,911	1,877	1,900	96,600	633.33
2014-09-18	1,893	1,900	1,872	1,892	129,600	630.67
2014-09-17	1,885	1,898	1,877	1,888	80,300	629.33
2014-09-16	1,900	1,919	1,879	1,887	126,500	629
2014-09-12	1,869	1,915	1,860	1,913	187,200	637.67
2014-09-11	1,900	1,905	1,876	1,878	152,900	626
2014-09-10	1,920	1,920	1,887	1,911	143,900	637
2014-09-09	1,913	1,940	1,877	1,925	245,200	641.67
2014-09-08	1,926	1,947	1,888	1,913	275,400	637.67
2014-09-05	1,867	1,938	1,830	1,912	607,500	637.33
2014-09-04	2,030	2,120	1,862	1,867	2,097,900	622.33
2014-09-03	1,795	1,804	1,782	1,790	79,500	596.67
2014-09-02	1,799	1,829	1,767	1,778	187,100	592.67
2014-09-01	1,769	1,798	1,734	1,785	144,800	595
2014-08-29	1,765	1,766	1,715	1,760	116,900	586.67
2014-08-28	1,720	1,760	1,710	1,760	201,100	586.67
2014-08-27	1,678	1,754	1,677	1,745	339,600	581.67
2014-08-26	1,682	1,690	1,667	1,669	71,700	556.33
2014-08-25	1,663	1,696	1,663	1,681	74,800	560.33
2014-08-22	1,680	1,681	1,661	1,672	84,200	557.33
2014-08-21	1,671	1,692	1,662	1,682	88,500	560.67
2014-08-20	1,671	1,703	1,671	1,679	90,700	559.67
2014-08-19	1,709	1,720	1,668	1,682	137,100	560.67
2014-08-18	1,706	1,750	1,706	1,710	111,900	570
2014-08-15	1,687	1,724	1,674	1,718	177,000	572.67
2014-08-14	1,671	1,698	1,663	1,684	144,700	561.33
2014-08-13	1,565	1,728	1,565	1,688	743,600	562.67
2014-08-12	1,645	1,653	1,551	1,554	411,700	518
2014-08-11	1,694	1,694	1,635	1,653	147,700	551
2014-08-08	1,764	1,768	1,620	1,654	317,300	551.33
2014-08-07	1,678	1,787	1,678	1,764	510,700	588
2014-08-06	1,690	1,697	1,660	1,662	140,800	554
2014-08-05	1,688	1,719	1,679	1,704	217,500	568
2014-08-04	1,645	1,678	1,645	1,670	69,100	556.67
2014-08-01	1,651	1,669	1,640	1,645	91,600	548.33
2014-07-31	1,670	1,676	1,651	1,656	110,800	552
2014-07-30	1,671	1,681	1,659	1,663	96,400	554.33
2014-07-29	1,655	1,689	1,654	1,682	188,600	560.67
2014-07-28	1,635	1,653	1,626	1,649	72,400	549.67
2014-07-25	1,611	1,630	1,604	1,627	74,200	542.33
2014-07-24	1,614	1,627	1,587	1,604	72,400	534.67
2014-07-23	1,608	1,624	1,603	1,607	39,800	535.67
2014-07-22	1,606	1,619	1,604	1,608	42,900	536
2014-07-18	1,608	1,610	1,591	1,606	48,100	535.33
2014-07-17	1,643	1,650	1,613	1,624	85,600	541.33
2014-07-16	1,649	1,660	1,639	1,643	84,100	547.67
2014-07-15	1,649	1,658	1,637	1,649	114,600	549.67
2014-07-14	1,596	1,648	1,596	1,644	154,800	548
2014-07-11	1,607	1,616	1,572	1,591	177,500	530.33
2014-07-10	1,626	1,629	1,616	1,621	84,400	540.33
2014-07-09	1,623	1,628	1,606	1,622	115,100	540.67
2014-07-08	1,638	1,638	1,619	1,624	117,200	541.33
2014-07-07	1,628	1,640	1,618	1,638	190,600	546
2014-07-04	1,611	1,629	1,605	1,610	140,700	536.67
2014-07-03	1,580	1,608	1,580	1,608	250,700	536
2014-07-02	1,560	1,576	1,556	1,574	162,700	524.67
2014-07-01	1,550	1,555	1,534	1,548	156,800	516
2014-06-30	1,540	1,551	1,523	1,548	194,000	516
2014-06-27	1,561	1,561	1,527	1,551	145,400	517
2014-06-26	1,540	1,562	1,540	1,554	92,900	518
2014-06-25	1,551	1,556	1,541	1,541	71,800	513.67
2014-06-24	1,550	1,559	1,534	1,547	91,000	515.67
2014-06-23	1,541	1,558	1,534	1,543	92,500	514.33
2014-06-20	1,553	1,555	1,535	1,541	104,800	513.67
2014-06-19	1,558	1,560	1,546	1,550	142,300	516.67
2014-06-18	1,525	1,546	1,515	1,545	167,400	515
2014-06-17	1,500	1,525	1,486	1,525	138,700	508.33
2014-06-16	1,517	1,527	1,481	1,489	194,300	496.33
2014-06-13	1,465	1,510	1,464	1,507	189,600	502.33
2014-06-12	1,455	1,478	1,442	1,472	192,200	490.67
2014-06-11	1,461	1,472	1,453	1,456	198,900	485.33
2014-06-10	1,470	1,484	1,460	1,465	229,600	488.33
2014-06-09	1,480	1,484	1,471	1,473	204,400	491
2014-06-06	1,482	1,493	1,466	1,480	187,100	493.33
2014-06-05	1,527	1,529	1,462	1,482	353,700	494
2014-06-04	1,550	1,556	1,526	1,527	291,000	509
2014-06-03	1,587	1,593	1,571	1,580	114,500	526.67
2014-06-02	1,565	1,579	1,550	1,577	133,600	525.67
2014-05-30	1,559	1,569	1,540	1,548	120,700	516
2014-05-29	1,537	1,555	1,537	1,553	134,600	517.67
2014-05-28	1,535	1,549	1,530	1,535	92,100	511.67
2014-05-27	1,552	1,555	1,521	1,527	151,300	509
2014-05-26	1,537	1,552	1,534	1,551	213,700	517
2014-05-23	1,468	1,529	1,448	1,519	386,100	506.33
2014-05-22	1,459	1,465	1,406	1,433	239,800	477.67
2014-05-21	1,401	1,448	1,400	1,434	496,800	478
2014-05-20	1,353	1,375	1,352	1,364	85,800	454.67
2014-05-19	1,359	1,379	1,350	1,352	101,800	450.67
2014-05-16	1,395	1,395	1,343	1,363	140,400	454.33
2014-05-15	1,359	1,400	1,355	1,395	183,100	465
2014-05-14	1,381	1,397	1,332	1,370	553,900	456.67
2014-05-13	1,460	1,472	1,452	1,468	128,900	489.33
2014-05-12	1,502	1,510	1,440	1,457	191,700	485.67
2014-05-09	1,511	1,518	1,495	1,504	107,000	501.33
2014-05-08	1,513	1,525	1,506	1,510	82,000	503.33
2014-05-07	1,509	1,526	1,509	1,519	110,800	506.33
2014-05-02	1,536	1,547	1,513	1,538	134,000	512.67
2014-05-01	1,480	1,525	1,479	1,523	157,700	507.67
2014-04-30	1,503	1,513	1,481	1,486	129,300	495.33
2014-04-28	1,520	1,523	1,493	1,504	174,500	501.33
2014-04-25	1,500	1,533	1,500	1,527	150,300	509
2014-04-24	1,525	1,525	1,496	1,500	123,800	500
2014-04-23	1,494	1,521	1,484	1,516	130,700	505.33
2014-04-22	1,535	1,538	1,481	1,491	197,800	497
2014-04-21	1,523	1,549	1,519	1,528	184,700	509.33
2014-04-18	1,521	1,527	1,501	1,515	134,200	505
2014-04-17	1,533	1,542	1,509	1,519	146,900	506.33
2014-04-16	1,504	1,528	1,498	1,520	221,300	506.67
2014-04-15	1,530	1,535	1,484	1,493	415,300	497.67
2014-04-14	1,620	1,643	1,531	1,547	1,286,200	515.67
2014-04-11	1,480	1,518	1,466	1,497	235,600	499
2014-04-10	1,540	1,580	1,515	1,524	304,500	508
2014-04-09	1,537	1,548	1,498	1,505	455,800	501.67
2014-04-08	1,616	1,616	1,555	1,556	438,600	518.67
2014-04-07	1,592	1,625	1,591	1,624	381,300	541.33
2014-04-04	1,622	1,627	1,590	1,610	933,300	536.67
2014-04-03	1,700	1,705	1,645	1,650	957,600	550
2014-04-02	1,720	1,735	1,698	1,716	295,400	572
2014-04-01	1,695	1,729	1,671	1,705	449,200	568.33
2014-03-31	1,762	1,790	1,658	1,689	1,254,900	563
2014-03-28	1,631	1,821	1,624	1,757	3,106,900	585.67
2014-03-27	1,920	1,994	1,907	1,991	137,500	663.67
2014-03-26	1,979	1,999	1,942	1,953	163,400	651
2014-03-25	2,028	2,040	1,974	1,977	171,000	659
2014-03-24	1,966	2,045	1,951	2,028	268,900	676
2014-03-20	1,965	1,980	1,931	1,951	183,500	650.33
2014-03-19	1,981	1,998	1,943	1,965	163,600	655
2014-03-18	1,922	1,996	1,920	1,981	248,600	660.33
2014-03-17	1,912	1,944	1,883	1,890	165,500	630
2014-03-14	1,878	1,970	1,871	1,912	357,700	637.33
2014-03-13	1,980	2,008	1,888	1,917	344,200	639
2014-03-12	1,995	2,001	1,952	1,966	338,400	655.33
2014-03-11	2,068	2,100	1,994	2,017	429,500	672.33
2014-03-10	2,057	2,099	2,056	2,092	203,400	697.33
2014-03-07	2,133	2,140	2,061	2,090	307,300	696.67
2014-03-06	2,157	2,186	2,121	2,134	156,200	711.33
2014-03-05	2,177	2,209	2,153	2,156	108,600	718.67
2014-03-04	2,066	2,179	2,060	2,166	205,500	722
2014-03-03	2,186	2,193	2,146	2,152	179,300	717.33
2014-02-28	2,206	2,244	2,191	2,222	228,100	740.67
2014-02-27	2,202	2,250	2,202	2,217	174,800	739
2014-02-26	2,221	2,241	2,199	2,213	171,800	737.67
2014-02-25	2,230	2,248	2,207	2,229	311,200	743
2014-02-24	2,242	2,247	2,197	2,229	310,600	743
2014-02-21	2,237	2,285	2,234	2,260	208,400	753.33
2014-02-20	2,238	2,259	2,197	2,245	241,900	748.33
2014-02-19	2,175	2,264	2,172	2,243	232,700	747.67
2014-02-18	2,233	2,280	2,186	2,240	319,100	746.67
2014-02-17	2,240	2,264	2,131	2,223	262,000	741
2014-02-14	2,292	2,323	2,185	2,243	333,300	747.67
2014-02-13	2,285	2,319	2,243	2,261	351,200	753.67
2014-02-12	2,200	2,330	2,185	2,286	668,600	762
2014-02-10	2,131	2,161	2,087	2,159	389,000	719.67
2014-02-07	2,070	2,077	2,017	2,064	376,800	688
2014-02-06	2,130	2,299	2,004	2,011	1,260,100	670.33
2014-02-05	2,160	2,202	2,060	2,157	280,000	719
2014-02-04	1,965	2,202	1,960	2,139	695,000	713
2014-02-03	2,310	2,329	2,204	2,215	347,100	738.33
2014-01-31	2,430	2,438	2,335	2,381	255,700	793.67
2014-01-30	2,415	2,443	2,375	2,402	246,500	800.67
2014-01-29	2,516	2,519	2,423	2,453	338,300	817.67
2014-01-28	2,439	2,580	2,409	2,416	936,000	805.33
2014-01-27	2,390	2,439	2,328	2,339	346,500	779.67
2014-01-24	2,455	2,542	2,417	2,453	416,100	817.67
2014-01-23	2,576	2,580	2,490	2,492	345,800	830.67
2014-01-22	2,578	2,607	2,502	2,575	463,000	858.33
2014-01-21	2,630	2,631	2,560	2,562	437,700	854
2014-01-20	2,690	2,695	2,581	2,621	395,900	873.67
2014-01-17	2,627	2,688	2,612	2,655	539,700	885
2014-01-16	2,649	2,649	2,555	2,577	330,800	859
2014-01-15	2,641	2,649	2,550	2,629	539,900	876.33
2014-01-14	2,589	2,717	2,518	2,650	829,400	883.33
2014-01-10	2,502	2,588	2,502	2,563	921,400	854.33
2014-01-09	2,398	2,492	2,386	2,452	664,000	817.33
2014-01-08	2,365	2,393	2,363	2,385	216,500	795
2014-01-07	2,390	2,409	2,329	2,359	288,500	786.33
2014-01-06	2,386	2,461	2,385	2,414	432,200	804.67

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