4574 大幸薬品(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3792,4132,3652,38468,600794.67
2017-12-282,3222,3702,3222,36137,000787
2017-12-272,2902,3292,2902,32218,700774
2017-12-262,3062,3252,2912,29447,700764.67
2017-12-252,3142,3262,3032,31039,100770
2017-12-222,3352,3612,3202,32654,500775.33
2017-12-212,3272,3332,3172,32935,400776.33
2017-12-202,3312,3392,3172,32437,900774.67
2017-12-192,3322,3432,3282,33251,900777.33
2017-12-182,3582,3582,3272,33849,300779.33
2017-12-152,3872,3872,3462,35544,500785
2017-12-142,3732,3932,3562,37153,200790.33
2017-12-132,3772,3892,3632,36949,900789.67
2017-12-122,3762,3942,3732,37731,300792.33
2017-12-112,3752,3942,3752,38432,200794.67
2017-12-082,3712,4122,3712,38950,400796.33
2017-12-072,4282,4462,4002,40042,600800
2017-12-062,4162,4372,4112,41159,700803.67
2017-12-052,4512,4532,4252,43053,000810
2017-12-042,5242,5322,4812,48275,400827.33
2017-12-012,5182,5652,5182,52559,900841.67
2017-11-302,4962,5232,4952,51333,800837.67
2017-11-292,5092,5192,4922,49723,900832.33
2017-11-282,5552,5582,5072,50836,300836
2017-11-272,5582,5582,5352,53829,500846
2017-11-242,5882,5972,5562,55931,200853
2017-11-222,6012,6072,5852,58945,600863
2017-11-212,6312,6582,6092,61048,900870
2017-11-202,6112,6642,5822,654102,100884.67
2017-11-172,4822,6242,4822,600165,800866.67
2017-11-162,4212,4852,4212,47240,000824
2017-11-152,4122,4742,4122,42957,500809.67
2017-11-132,4742,5092,4292,451103,100817
2017-11-102,5272,5892,4912,57091,800856.67
2017-11-092,5852,6002,5272,566122,000855.33
2017-11-082,4932,5922,4682,585115,600861.67
2017-11-072,4812,4972,4532,49343,900831
2017-11-062,4712,5342,4412,51870,300839.33
2017-11-022,3702,5002,3342,500177,600833.33
2017-11-012,3402,3542,3262,34041,700780
2017-10-312,3302,3472,3132,34425,800781.33
2017-10-302,3482,3482,3162,32636,000775.33
2017-10-272,3052,3402,3042,33228,900777.33
2017-10-262,3232,3382,3162,32218,600774
2017-10-252,3532,3642,3202,32130,100773.67
2017-10-242,3562,3772,3482,36630,300788.67
2017-10-232,3022,3752,3022,37245,000790.67
2017-10-202,3052,3112,2942,30144,100767
2017-10-192,3112,3312,2982,30130,800767
2017-10-182,3132,3322,2972,32739,900775.67
2017-10-172,3322,3402,3232,32818,300776
2017-10-162,3172,3432,3022,33130,500777
2017-10-132,3302,3302,2942,31737,400772.33
2017-10-122,3002,3282,2952,32822,200776
2017-10-112,3162,3162,3022,31218,900770.67
2017-10-102,2852,3242,2852,31724,100772.33
2017-10-062,3342,3342,2862,30651,200768.67
2017-10-052,3282,3552,3162,33431,000778
2017-10-042,3502,3502,3282,33513,800778.33
2017-10-032,3532,3702,3442,34514,500781.67
2017-10-022,3612,3652,3352,35333,900784.33
2017-09-292,3502,3502,3282,34423,600781.33
2017-09-282,3602,3652,3362,34936,300783
2017-09-272,3382,3702,3302,34522,800781.67
2017-09-262,3102,3252,2902,32044,100773.33
2017-09-252,2572,2892,2572,28533,300761.67
2017-09-222,2852,3132,2572,25759,100752.33
2017-09-212,2682,2952,2642,28339,600761
2017-09-202,2872,2872,2512,26339,300754.33
2017-09-192,3002,3002,2582,27632,500758.67
2017-09-152,2572,2822,2512,26131,800753.67
2017-09-142,2732,2802,2522,25720,900752.33
2017-09-132,2972,3022,2722,27217,300757.33
2017-09-122,3082,3082,2862,28926,000763
2017-09-112,2872,3042,2582,25841,800752.67
2017-09-082,2762,2962,2672,28334,100761
2017-09-072,3172,3362,2972,29929,600766.33
2017-09-062,3052,3232,2972,31258,400770.67
2017-09-052,3332,3422,3032,32852,700776
2017-09-042,3592,3592,3172,33246,200777.33
2017-09-012,3742,3772,3472,36124,300787
2017-08-312,3692,3882,3482,38048,300793.33
2017-08-302,3942,4032,3632,36946,900789.67
2017-08-292,3892,3892,3692,38031,200793.33
2017-08-282,3892,4112,3732,38536,200795
2017-08-252,3862,3862,3632,37541,800791.67
2017-08-242,3782,4052,3682,37175,100790.33
2017-08-232,3802,3902,3552,37870,800792.67
2017-08-222,3802,3872,3502,37157,400790.33
2017-08-212,3802,4102,3802,38848,600796
2017-08-182,4002,4062,3672,37845,600792.67
2017-08-172,4342,4582,4132,42067,500806.67
2017-08-162,4502,4592,4292,43292,200810.67
2017-08-152,4202,4762,4182,455131,800818.33
2017-08-142,3252,4222,2932,402197,600800.67
2017-08-102,2132,2602,2132,24264,100747.33
2017-08-092,2562,2562,2122,22649,700742
2017-08-082,2592,2652,2362,25066,600750
2017-08-072,2302,2632,2232,25860,800752.67
2017-08-042,2072,2222,1952,22028,300740
2017-08-032,2062,2102,1872,20933,100736.33
2017-08-022,2142,2192,1962,21540,300738.33
2017-08-012,2262,2282,1902,20460,300734.67
2017-07-312,2002,2332,2002,22248,300740.67
2017-07-282,2212,2292,2082,22339,300741
2017-07-272,2212,2392,2052,22237,300740.67
2017-07-262,2432,2492,2152,22548,800741.67
2017-07-252,2552,2682,2382,24339,000747.67
2017-07-242,2602,2632,2042,263131,700754.33
2017-07-212,2842,2842,2602,26836,200756
2017-07-202,2842,3022,2702,27752,900759
2017-07-192,3002,3022,2752,28265,400760.67
2017-07-182,3282,3462,2922,30462,500768
2017-07-142,3352,3862,3262,339156,000779.67
2017-07-132,3092,3362,2952,30599,200768.33
2017-07-122,2862,3182,2642,292193,000764
2017-07-112,3602,3782,2762,278254,600759.33
2017-07-102,4202,4282,3702,382203,300794
2017-07-072,3182,4302,3182,419409,200806.33
2017-07-062,3452,3672,2862,293237,400764.33
2017-07-052,3002,3692,2802,368190,700789.33
2017-07-042,2502,3302,2482,309222,200769.67
2017-07-032,2182,2452,1622,232131,900744
2017-06-302,1672,2282,1622,214236,200738
2017-06-292,1102,1752,1102,170154,900723.33
2017-06-282,0802,1272,0652,106179,300702
2017-06-272,0202,0772,0132,068169,600689.33
2017-06-261,9872,0201,9852,016156,000672
2017-06-231,9851,9971,9621,98299,500660.67
2017-06-221,9701,9891,9581,98068,000660
2017-06-211,9341,9741,9231,96657,400655.33
2017-06-201,9461,9751,9451,97349,900657.67
2017-06-191,9501,9871,9461,94672,600648.67
2017-06-161,9411,9531,9301,95039,700650
2017-06-151,9331,9581,9181,93962,300646.33
2017-06-141,9151,9391,9051,91533,700638.33
2017-06-131,9091,9181,8951,91218,200637.33
2017-06-121,8881,9081,8811,90830,300636
2017-06-091,8831,8871,8731,88229,000627.33
2017-06-081,8591,8851,8581,88329,700627.67
2017-06-071,8661,8681,8561,85921,400619.67
2017-06-061,8801,8831,8521,86627,100622
2017-06-051,8721,8841,8611,87819,000626
2017-06-021,8561,8841,8491,87867,000626
2017-06-011,8791,8791,8451,85353,500617.67
2017-05-311,8561,8851,8551,86563,000621.67
2017-05-301,8821,8891,8591,86331,000621
2017-05-291,8961,9031,8791,87933,700626.33
2017-05-261,9111,9191,8881,89637,300632
2017-05-251,9381,9431,9161,91642,300638.67
2017-05-241,9221,9501,9181,95082,900650
2017-05-231,9281,9391,9191,92225,800640.67
2017-05-221,9501,9841,9161,919167,900639.67
2017-05-191,8751,9081,8671,90645,900635.33
2017-05-181,8651,8871,8381,87536,400625
2017-05-171,8731,8931,8731,89341,300631
2017-05-161,8551,8721,8551,86929,600623
2017-05-151,8291,8571,8081,85575,200618.33
2017-05-121,8781,8891,8691,86926,000623
2017-05-111,8841,8951,8741,87540,500625
2017-05-101,8791,9141,8791,90753,800635.67
2017-05-091,8811,8911,8721,88631,100628.67
2017-05-081,8671,8901,8581,87634,600625.33
2017-05-021,8711,8771,8641,86719,600622.33
2017-05-011,8521,8701,8441,86428,300621.33
2017-04-281,8361,8561,8301,85245,200617.33
2017-04-271,8261,8441,8251,83618,900612
2017-04-261,8371,8411,8221,82615,300608.67
2017-04-251,8151,8251,8101,81927,700606.33
2017-04-241,8161,8181,8051,81427,600604.67
2017-04-211,8001,8101,7951,80327,600601
2017-04-201,8021,8171,7961,80039,200600
2017-04-191,8001,8141,7981,80840,700602.67
2017-04-181,8001,8101,7911,79729,500599
2017-04-171,8011,8131,7981,80024,900600
2017-04-141,8061,8141,7961,80138,800600.33
2017-04-131,8161,8181,8021,81030,100603.33
2017-04-121,8301,8301,8151,82043,900606.67
2017-04-111,8401,8471,8291,83437,900611.33
2017-04-101,8501,8551,8181,83837,400612.67
2017-04-071,8631,8761,8451,84955,800616.33
2017-04-061,8701,8901,8581,85960,200619.67
2017-04-051,8751,8851,8541,87429,700624.67
2017-04-041,8941,9001,8781,88836,800629.33
2017-04-031,8921,9001,8791,88831,200629.33
2017-03-311,8981,9101,8931,89339,100631
2017-03-301,9301,9301,8971,89832,300632.67
2017-03-291,9041,9421,9041,92994,300643
2017-03-281,9101,9201,9081,91967,900639.67
2017-03-271,9041,9201,8891,90029,800633.33
2017-03-241,8751,9071,8751,90343,000634.33
2017-03-231,8691,8751,8621,86915,600623
2017-03-221,8681,8801,8641,86457,800621.33
2017-03-211,9001,9001,8811,88628,000628.67
2017-03-171,8981,9061,8801,90385,800634.33
2017-03-161,8951,8961,8841,89538,600631.67
2017-03-151,8811,8971,8711,89447,500631.33
2017-03-141,8971,8981,8781,88120,800627
2017-03-131,8881,8971,8631,89751,200632.33
2017-03-101,8731,8891,8511,88558,500628.33
2017-03-091,8601,8621,8471,85340,700617.67
2017-03-081,8501,8611,8411,86040,800620
2017-03-071,8571,8611,8531,85424,900618
2017-03-061,8501,8791,8481,86752,500622.33
2017-03-031,8851,8851,8671,86933,000623
2017-03-021,9001,9001,8801,88568,400628.33
2017-03-011,8751,8991,8651,89748,800632.33
2017-02-281,8851,8881,8771,88057,400626.67
2017-02-271,8801,8901,8731,88444,000628
2017-02-241,8801,8911,8671,88448,900628
2017-02-231,8611,8801,8551,88047,900626.67
2017-02-221,8491,8751,8431,87199,500623.67
2017-02-211,8001,8391,8001,83872,500612.67
2017-02-201,7671,8001,7591,79772,300599
2017-02-171,7711,7801,7571,76635,000588.67
2017-02-161,7741,7801,7551,76736,200589
2017-02-151,7611,7881,7551,78352,700594.33
2017-02-141,7631,7741,7581,75951,500586.33
2017-02-131,7631,7891,7461,760129,500586.67
2017-02-101,8121,8401,8051,83535,200611.67
2017-02-091,8201,8251,8101,81216,800604
2017-02-081,8271,8271,8091,82019,100606.67
2017-02-071,8321,8321,8141,82530,100608.33
2017-02-061,8191,8371,8171,83140,900610.33
2017-02-031,8021,8131,7971,80315,900601
2017-02-021,8041,8121,7901,80036,300600
2017-02-011,8111,8131,8011,80415,400601.33
2017-01-311,8011,8281,7901,82236,900607.33
2017-01-301,8181,8181,8071,81525,700605
2017-01-271,8181,8251,8091,80925,300603
2017-01-261,8111,8191,8001,81434,400604.67
2017-01-251,8161,8161,7971,80720,700602.33
2017-01-241,8011,8161,7971,80632,100602
2017-01-231,8091,8141,8001,80426,800601.33
2017-01-201,8061,8191,8011,81029,900603.33
2017-01-191,8251,8301,8151,82516,400608.33
2017-01-181,8181,8241,8111,81927,700606.33
2017-01-171,8281,8301,8131,81829,100606
2017-01-161,8451,8461,8151,83136,300610.33
2017-01-131,8271,8491,8051,83849,200612.67
2017-01-121,8401,8581,8361,83644,900612
2017-01-111,8541,8621,8301,85142,100617
2017-01-101,8591,8741,8421,85638,700618.67
2017-01-061,8601,8681,8451,86433,800621.33
2017-01-051,8651,8661,8551,86549,500621.67
2017-01-041,8501,8721,8441,86240,900620.67

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