4574 大幸薬品(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,788	1,856	1,788	1,853	138,900	617.67
2016-12-29	1,800	1,820	1,799	1,817	56,300	605.67
2016-12-28	1,792	1,818	1,791	1,806	72,500	602
2016-12-27	1,805	1,805	1,760	1,784	79,300	594.67
2016-12-26	1,810	1,811	1,797	1,799	31,400	599.67
2016-12-22	1,799	1,813	1,789	1,804	39,900	601.33
2016-12-21	1,828	1,829	1,792	1,801	39,100	600.33
2016-12-20	1,815	1,833	1,809	1,829	72,100	609.67
2016-12-19	1,802	1,820	1,802	1,815	25,800	605
2016-12-16	1,807	1,819	1,800	1,808	53,700	602.67
2016-12-15	1,800	1,815	1,798	1,808	46,200	602.67
2016-12-14	1,843	1,849	1,796	1,811	92,600	603.67
2016-12-13	1,789	1,834	1,789	1,833	48,400	611
2016-12-12	1,777	1,800	1,770	1,798	51,400	599.33
2016-12-09	1,774	1,774	1,759	1,772	41,700	590.67
2016-12-08	1,778	1,778	1,751	1,764	44,600	588
2016-12-07	1,769	1,781	1,756	1,778	53,500	592.67
2016-12-06	1,753	1,772	1,752	1,770	52,600	590
2016-12-05	1,721	1,758	1,717	1,753	69,500	584.33
2016-12-02	1,794	1,794	1,745	1,764	154,300	588
2016-12-01	1,884	1,885	1,801	1,805	132,900	601.67
2016-11-30	1,891	1,891	1,851	1,879	162,500	626.33
2016-11-29	1,900	1,920	1,890	1,891	259,900	630.33
2016-11-28	1,860	1,863	1,840	1,858	131,500	619.33
2016-11-25	1,760	1,848	1,757	1,838	160,300	612.67
2016-11-24	1,770	1,770	1,744	1,750	47,000	583.33
2016-11-22	1,704	1,741	1,703	1,741	58,600	580.33
2016-11-21	1,668	1,715	1,668	1,704	77,100	568
2016-11-18	1,659	1,675	1,652	1,668	32,400	556
2016-11-17	1,640	1,657	1,634	1,657	28,400	552.33
2016-11-16	1,642	1,644	1,634	1,643	14,800	547.67
2016-11-15	1,630	1,641	1,623	1,638	13,900	546
2016-11-14	1,625	1,645	1,618	1,624	35,800	541.33
2016-11-11	1,608	1,618	1,600	1,611	15,500	537
2016-11-10	1,580	1,613	1,577	1,607	30,200	535.67
2016-11-09	1,601	1,615	1,530	1,540	40,600	513.33
2016-11-08	1,616	1,616	1,600	1,601	10,200	533.67
2016-11-07	1,598	1,622	1,590	1,615	18,700	538.33
2016-11-04	1,591	1,591	1,565	1,576	31,000	525.33
2016-11-02	1,594	1,613	1,594	1,598	14,300	532.67
2016-11-01	1,625	1,625	1,607	1,615	13,700	538.33
2016-10-31	1,614	1,630	1,591	1,625	20,700	541.67
2016-10-28	1,620	1,620	1,610	1,616	21,500	538.67
2016-10-27	1,615	1,619	1,604	1,612	16,000	537.33
2016-10-26	1,610	1,618	1,610	1,615	11,100	538.33
2016-10-25	1,613	1,623	1,610	1,611	16,300	537
2016-10-24	1,610	1,619	1,610	1,616	6,800	538.67
2016-10-21	1,610	1,619	1,605	1,608	10,200	536
2016-10-20	1,600	1,614	1,600	1,613	7,200	537.67
2016-10-19	1,600	1,606	1,594	1,602	7,600	534
2016-10-17	1,600	1,619	1,596	1,601	14,500	533.67
2016-10-13	1,604	1,610	1,588	1,600	7,000	533.33
2016-10-12	1,580	1,600	1,580	1,597	8,000	532.33
2016-10-11	1,606	1,617	1,590	1,595	11,000	531.67
2016-10-07	1,611	1,615	1,605	1,609	8,400	536.33
2016-10-06	1,612	1,624	1,611	1,617	6,100	539
2016-10-05	1,630	1,630	1,600	1,619	17,200	539.67
2016-10-04	1,613	1,619	1,601	1,614	10,200	538
2016-10-03	1,626	1,633	1,618	1,619	5,000	539.67
2016-09-30	1,609	1,647	1,605	1,627	17,900	542.33
2016-09-29	1,640	1,644	1,623	1,638	12,800	546
2016-09-28	1,625	1,629	1,600	1,628	13,500	542.67
2016-09-27	1,609	1,629	1,570	1,629	35,400	543
2016-09-26	1,591	1,611	1,591	1,609	19,300	536.33
2016-09-23	1,577	1,592	1,563	1,591	13,600	530.33
2016-09-21	1,549	1,569	1,544	1,569	13,800	523
2016-09-20	1,562	1,568	1,546	1,557	9,300	519
2016-09-16	1,584	1,591	1,565	1,569	17,600	523
2016-09-15	1,541	1,576	1,536	1,569	17,500	523
2016-09-14	1,553	1,558	1,538	1,545	9,000	515
2016-09-13	1,578	1,578	1,546	1,553	12,700	517.67
2016-09-12	1,548	1,563	1,539	1,563	9,000	521
2016-09-09	1,536	1,570	1,536	1,550	17,900	516.67
2016-09-08	1,554	1,567	1,543	1,550	10,900	516.67
2016-09-07	1,549	1,575	1,544	1,554	13,800	518
2016-09-06	1,555	1,565	1,547	1,558	10,600	519.33
2016-09-05	1,565	1,575	1,554	1,560	7,300	520
2016-09-02	1,573	1,578	1,555	1,565	13,000	521.67
2016-09-01	1,584	1,590	1,487	1,575	25,500	525
2016-08-31	1,539	1,602	1,531	1,588	33,200	529.33
2016-08-30	1,530	1,570	1,530	1,542	4,400	514
2016-08-29	1,572	1,572	1,540	1,543	9,400	514.33
2016-08-26	1,539	1,544	1,533	1,539	11,900	513
2016-08-25	1,548	1,552	1,540	1,551	5,300	517
2016-08-24	1,544	1,559	1,544	1,548	6,800	516
2016-08-23	1,553	1,558	1,537	1,544	14,100	514.67
2016-08-22	1,558	1,575	1,500	1,553	30,200	517.67
2016-08-19	1,569	1,581	1,526	1,565	34,800	521.67
2016-08-18	1,608	1,608	1,574	1,585	19,200	528.33
2016-08-17	1,613	1,624	1,602	1,616	18,000	538.67
2016-08-16	1,632	1,638	1,620	1,629	14,100	543
2016-08-15	1,623	1,648	1,622	1,645	36,500	548.33
2016-08-12	1,623	1,645	1,623	1,642	11,400	547.33
2016-08-10	1,605	1,638	1,603	1,631	14,000	543.67
2016-08-09	1,618	1,624	1,601	1,617	16,400	539
2016-08-08	1,644	1,644	1,617	1,624	13,000	541.33
2016-08-05	1,637	1,639	1,623	1,627	12,000	542.33
2016-08-04	1,646	1,646	1,621	1,637	15,400	545.67
2016-08-03	1,635	1,642	1,623	1,633	17,500	544.33
2016-08-02	1,648	1,660	1,630	1,638	9,900	546
2016-08-01	1,640	1,663	1,630	1,656	11,700	552
2016-07-29	1,640	1,674	1,611	1,655	47,100	551.67
2016-07-28	1,657	1,657	1,637	1,637	9,100	545.67
2016-07-27	1,640	1,650	1,640	1,648	17,000	549.33
2016-07-26	1,646	1,646	1,625	1,632	14,100	544
2016-07-25	1,647	1,654	1,636	1,646	15,800	548.67
2016-07-22	1,634	1,638	1,623	1,628	17,100	542.67
2016-07-21	1,640	1,648	1,631	1,639	16,500	546.33
2016-07-20	1,640	1,647	1,607	1,631	23,300	543.67
2016-07-19	1,608	1,640	1,608	1,640	24,100	546.67
2016-07-15	1,637	1,637	1,595	1,608	33,300	536
2016-07-14	1,619	1,637	1,616	1,619	21,300	539.67
2016-07-13	1,666	1,679	1,616	1,619	52,800	539.67
2016-07-12	1,640	1,661	1,629	1,646	55,700	548.67
2016-07-11	1,606	1,639	1,606	1,626	72,100	542
2016-07-08	1,598	1,604	1,587	1,591	33,300	530.33
2016-07-07	1,599	1,604	1,588	1,598	19,300	532.67
2016-07-06	1,599	1,600	1,575	1,600	33,000	533.33
2016-07-05	1,593	1,605	1,583	1,593	54,000	531
2016-07-04	1,581	1,595	1,569	1,593	37,100	531
2016-07-01	1,590	1,599	1,581	1,584	21,500	528
2016-06-30	1,560	1,588	1,553	1,581	64,900	527
2016-06-29	1,530	1,539	1,517	1,536	47,700	512
2016-06-28	1,511	1,547	1,489	1,526	45,900	508.67
2016-06-27	1,475	1,514	1,470	1,511	60,000	503.67
2016-06-24	1,514	1,517	1,444	1,480	109,200	493.33
2016-06-23	1,519	1,519	1,502	1,512	32,600	504
2016-06-22	1,522	1,525	1,504	1,515	50,900	505
2016-06-21	1,506	1,525	1,494	1,524	29,100	508
2016-06-20	1,481	1,527	1,481	1,523	30,600	507.67
2016-06-17	1,488	1,490	1,471	1,481	96,100	493.67
2016-06-16	1,520	1,520	1,483	1,485	96,500	495
2016-06-15	1,500	1,510	1,486	1,501	104,600	500.33
2016-06-14	1,527	1,528	1,494	1,500	57,200	500
2016-06-13	1,537	1,560	1,522	1,525	108,700	508.33
2016-06-10	1,600	1,600	1,569	1,579	47,700	526.33
2016-06-09	1,589	1,594	1,578	1,587	23,300	529
2016-06-08	1,584	1,598	1,562	1,592	49,700	530.67
2016-06-07	1,637	1,645	1,545	1,588	188,800	529.33
2016-06-06	1,550	1,556	1,525	1,543	45,200	514.33
2016-06-03	1,552	1,570	1,536	1,550	51,100	516.67
2016-06-02	1,544	1,562	1,535	1,551	47,400	517
2016-06-01	1,588	1,605	1,560	1,567	61,700	522.33
2016-05-31	1,543	1,605	1,534	1,591	124,100	530.33
2016-05-30	1,512	1,543	1,506	1,541	54,100	513.67
2016-05-27	1,489	1,514	1,487	1,510	25,900	503.33
2016-05-26	1,499	1,499	1,470	1,481	40,200	493.67
2016-05-25	1,509	1,509	1,474	1,477	47,600	492.33
2016-05-24	1,496	1,530	1,481	1,488	84,000	496
2016-05-23	1,475	1,499	1,471	1,498	63,200	499.33
2016-05-20	1,458	1,490	1,454	1,477	43,800	492.33
2016-05-19	1,482	1,488	1,456	1,464	40,600	488
2016-05-18	1,460	1,500	1,449	1,480	56,700	493.33
2016-05-17	1,412	1,452	1,412	1,447	45,800	482.33
2016-05-16	1,451	1,465	1,400	1,414	139,000	471.33
2016-05-13	1,492	1,506	1,482	1,496	36,800	498.67
2016-05-12	1,494	1,507	1,484	1,502	31,300	500.67
2016-05-11	1,495	1,527	1,488	1,508	49,800	502.67
2016-05-10	1,468	1,489	1,454	1,485	21,100	495
2016-05-09	1,495	1,498	1,461	1,468	20,000	489.33
2016-05-06	1,447	1,468	1,440	1,466	36,500	488.67
2016-05-02	1,480	1,482	1,438	1,446	64,900	482
2016-04-28	1,505	1,520	1,482	1,509	88,900	503
2016-04-27	1,486	1,499	1,471	1,495	34,600	498.33
2016-04-26	1,474	1,489	1,459	1,486	59,100	495.33
2016-04-25	1,510	1,510	1,488	1,495	32,700	498.33
2016-04-22	1,492	1,514	1,488	1,508	45,000	502.67
2016-04-21	1,474	1,515	1,458	1,508	86,800	502.67
2016-04-20	1,469	1,480	1,460	1,470	47,400	490
2016-04-19	1,441	1,468	1,441	1,468	38,800	489.33
2016-04-18	1,418	1,464	1,414	1,440	74,800	480
2016-04-15	1,420	1,443	1,409	1,438	46,700	479.33
2016-04-14	1,405	1,443	1,398	1,439	79,900	479.67
2016-04-13	1,381	1,397	1,373	1,391	30,200	463.67
2016-04-12	1,358	1,396	1,358	1,381	28,900	460.33
2016-04-11	1,359	1,389	1,345	1,375	21,000	458.33
2016-04-08	1,323	1,384	1,323	1,365	58,800	455
2016-04-07	1,345	1,369	1,343	1,353	32,200	451
2016-04-06	1,335	1,369	1,331	1,354	39,500	451.33
2016-04-05	1,352	1,359	1,335	1,342	52,200	447.33
2016-04-04	1,341	1,382	1,332	1,361	73,800	453.67
2016-04-01	1,425	1,425	1,328	1,330	99,500	443.33
2016-03-31	1,430	1,450	1,406	1,443	85,700	481
2016-03-30	1,423	1,425	1,403	1,415	47,900	471.67
2016-03-29	1,425	1,427	1,404	1,414	28,100	471.33
2016-03-28	1,399	1,430	1,399	1,429	61,300	476.33
2016-03-25	1,402	1,402	1,373	1,384	46,400	461.33
2016-03-24	1,398	1,410	1,390	1,403	26,200	467.67
2016-03-23	1,413	1,426	1,392	1,401	32,400	467
2016-03-22	1,400	1,423	1,394	1,412	50,400	470.67
2016-03-18	1,383	1,396	1,368	1,392	43,900	464
2016-03-17	1,398	1,410	1,381	1,386	49,300	462
2016-03-16	1,405	1,411	1,387	1,397	65,900	465.67
2016-03-15	1,439	1,440	1,400	1,412	61,600	470.67
2016-03-14	1,438	1,462	1,427	1,441	58,000	480.33
2016-03-11	1,408	1,432	1,393	1,417	76,200	472.33
2016-03-10	1,405	1,438	1,405	1,426	52,400	475.33
2016-03-09	1,392	1,406	1,371	1,392	107,300	464
2016-03-08	1,412	1,427	1,383	1,409	77,300	469.67
2016-03-07	1,430	1,434	1,406	1,417	38,800	472.33
2016-03-04	1,394	1,429	1,386	1,419	52,700	473
2016-03-03	1,378	1,424	1,378	1,408	46,800	469.33
2016-03-02	1,400	1,410	1,380	1,399	85,300	466.33
2016-03-01	1,400	1,421	1,332	1,343	143,700	447.67
2016-02-29	1,374	1,455	1,356	1,427	225,600	475.67
2016-02-26	1,340	1,364	1,328	1,333	56,500	444.33
2016-02-25	1,305	1,346	1,302	1,328	89,800	442.67
2016-02-24	1,301	1,337	1,297	1,317	71,300	439
2016-02-23	1,315	1,350	1,315	1,329	50,900	443
2016-02-22	1,303	1,350	1,299	1,345	60,500	448.33
2016-02-19	1,320	1,338	1,300	1,312	51,100	437.33
2016-02-18	1,302	1,345	1,300	1,332	74,000	444
2016-02-17	1,318	1,332	1,239	1,279	140,300	426.33
2016-02-16	1,261	1,343	1,261	1,330	172,300	443.33
2016-02-15	1,021	1,276	1,012	1,261	332,300	420.33
2016-02-12	1,150	1,186	1,111	1,111	161,300	370.33
2016-02-10	1,258	1,278	1,206	1,219	111,900	406.33
2016-02-09	1,282	1,296	1,252	1,258	95,700	419.33
2016-02-08	1,272	1,352	1,272	1,333	123,100	444.33
2016-02-05	1,265	1,281	1,251	1,278	153,900	426
2016-02-04	1,390	1,400	1,284	1,302	275,600	434
2016-02-03	1,404	1,410	1,367	1,379	162,300	459.67
2016-02-02	1,427	1,475	1,412	1,426	285,600	475.33
2016-02-01	1,469	1,476	1,402	1,402	246,900	467.33
2016-01-29	1,387	1,450	1,355	1,450	245,100	483.33
2016-01-28	1,400	1,426	1,391	1,401	82,200	467
2016-01-27	1,413	1,418	1,394	1,410	96,900	470
2016-01-26	1,432	1,432	1,380	1,381	117,900	460.33
2016-01-25	1,439	1,488	1,414	1,432	116,800	477.33
2016-01-22	1,421	1,435	1,388	1,435	110,900	478.33
2016-01-21	1,438	1,457	1,361	1,361	147,000	453.67
2016-01-20	1,530	1,542	1,462	1,468	60,900	489.33
2016-01-19	1,535	1,558	1,520	1,529	60,700	509.67
2016-01-18	1,549	1,563	1,527	1,549	59,400	516.33
2016-01-15	1,622	1,623	1,580	1,584	87,300	528
2016-01-14	1,630	1,637	1,566	1,623	98,300	541
2016-01-13	1,620	1,660	1,620	1,651	39,300	550.33
2016-01-12	1,668	1,675	1,635	1,635	52,000	545
2016-01-08	1,650	1,685	1,641	1,669	65,300	556.33
2016-01-07	1,675	1,683	1,658	1,664	46,000	554.67
2016-01-06	1,713	1,727	1,675	1,679	80,300	559.67
2016-01-05	1,730	1,734	1,703	1,712	61,900	570.67
2016-01-04	1,790	1,795	1,740	1,752	75,100	584

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