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
2017-12-29	2,379	2,413	2,365	2,384	68,600	794.67
2017-12-28	2,322	2,370	2,322	2,361	37,000	787
2017-12-27	2,290	2,329	2,290	2,322	18,700	774
2017-12-26	2,306	2,325	2,291	2,294	47,700	764.67
2017-12-25	2,314	2,326	2,303	2,310	39,100	770
2017-12-22	2,335	2,361	2,320	2,326	54,500	775.33
2017-12-21	2,327	2,333	2,317	2,329	35,400	776.33
2017-12-20	2,331	2,339	2,317	2,324	37,900	774.67
2017-12-19	2,332	2,343	2,328	2,332	51,900	777.33
2017-12-18	2,358	2,358	2,327	2,338	49,300	779.33
2017-12-15	2,387	2,387	2,346	2,355	44,500	785
2017-12-14	2,373	2,393	2,356	2,371	53,200	790.33
2017-12-13	2,377	2,389	2,363	2,369	49,900	789.67
2017-12-12	2,376	2,394	2,373	2,377	31,300	792.33
2017-12-11	2,375	2,394	2,375	2,384	32,200	794.67
2017-12-08	2,371	2,412	2,371	2,389	50,400	796.33
2017-12-07	2,428	2,446	2,400	2,400	42,600	800
2017-12-06	2,416	2,437	2,411	2,411	59,700	803.67
2017-12-05	2,451	2,453	2,425	2,430	53,000	810
2017-12-04	2,524	2,532	2,481	2,482	75,400	827.33
2017-12-01	2,518	2,565	2,518	2,525	59,900	841.67
2017-11-30	2,496	2,523	2,495	2,513	33,800	837.67
2017-11-29	2,509	2,519	2,492	2,497	23,900	832.33
2017-11-28	2,555	2,558	2,507	2,508	36,300	836
2017-11-27	2,558	2,558	2,535	2,538	29,500	846
2017-11-24	2,588	2,597	2,556	2,559	31,200	853
2017-11-22	2,601	2,607	2,585	2,589	45,600	863
2017-11-21	2,631	2,658	2,609	2,610	48,900	870
2017-11-20	2,611	2,664	2,582	2,654	102,100	884.67
2017-11-17	2,482	2,624	2,482	2,600	165,800	866.67
2017-11-16	2,421	2,485	2,421	2,472	40,000	824
2017-11-15	2,412	2,474	2,412	2,429	57,500	809.67
2017-11-13	2,474	2,509	2,429	2,451	103,100	817
2017-11-10	2,527	2,589	2,491	2,570	91,800	856.67
2017-11-09	2,585	2,600	2,527	2,566	122,000	855.33
2017-11-08	2,493	2,592	2,468	2,585	115,600	861.67
2017-11-07	2,481	2,497	2,453	2,493	43,900	831
2017-11-06	2,471	2,534	2,441	2,518	70,300	839.33
2017-11-02	2,370	2,500	2,334	2,500	177,600	833.33
2017-11-01	2,340	2,354	2,326	2,340	41,700	780
2017-10-31	2,330	2,347	2,313	2,344	25,800	781.33
2017-10-30	2,348	2,348	2,316	2,326	36,000	775.33
2017-10-27	2,305	2,340	2,304	2,332	28,900	777.33
2017-10-26	2,323	2,338	2,316	2,322	18,600	774
2017-10-25	2,353	2,364	2,320	2,321	30,100	773.67
2017-10-24	2,356	2,377	2,348	2,366	30,300	788.67
2017-10-23	2,302	2,375	2,302	2,372	45,000	790.67
2017-10-20	2,305	2,311	2,294	2,301	44,100	767
2017-10-19	2,311	2,331	2,298	2,301	30,800	767
2017-10-18	2,313	2,332	2,297	2,327	39,900	775.67
2017-10-17	2,332	2,340	2,323	2,328	18,300	776
2017-10-16	2,317	2,343	2,302	2,331	30,500	777
2017-10-13	2,330	2,330	2,294	2,317	37,400	772.33
2017-10-12	2,300	2,328	2,295	2,328	22,200	776
2017-10-11	2,316	2,316	2,302	2,312	18,900	770.67
2017-10-10	2,285	2,324	2,285	2,317	24,100	772.33
2017-10-06	2,334	2,334	2,286	2,306	51,200	768.67
2017-10-05	2,328	2,355	2,316	2,334	31,000	778
2017-10-04	2,350	2,350	2,328	2,335	13,800	778.33
2017-10-03	2,353	2,370	2,344	2,345	14,500	781.67
2017-10-02	2,361	2,365	2,335	2,353	33,900	784.33
2017-09-29	2,350	2,350	2,328	2,344	23,600	781.33
2017-09-28	2,360	2,365	2,336	2,349	36,300	783
2017-09-27	2,338	2,370	2,330	2,345	22,800	781.67
2017-09-26	2,310	2,325	2,290	2,320	44,100	773.33
2017-09-25	2,257	2,289	2,257	2,285	33,300	761.67
2017-09-22	2,285	2,313	2,257	2,257	59,100	752.33
2017-09-21	2,268	2,295	2,264	2,283	39,600	761
2017-09-20	2,287	2,287	2,251	2,263	39,300	754.33
2017-09-19	2,300	2,300	2,258	2,276	32,500	758.67
2017-09-15	2,257	2,282	2,251	2,261	31,800	753.67
2017-09-14	2,273	2,280	2,252	2,257	20,900	752.33
2017-09-13	2,297	2,302	2,272	2,272	17,300	757.33
2017-09-12	2,308	2,308	2,286	2,289	26,000	763
2017-09-11	2,287	2,304	2,258	2,258	41,800	752.67
2017-09-08	2,276	2,296	2,267	2,283	34,100	761
2017-09-07	2,317	2,336	2,297	2,299	29,600	766.33
2017-09-06	2,305	2,323	2,297	2,312	58,400	770.67
2017-09-05	2,333	2,342	2,303	2,328	52,700	776
2017-09-04	2,359	2,359	2,317	2,332	46,200	777.33
2017-09-01	2,374	2,377	2,347	2,361	24,300	787
2017-08-31	2,369	2,388	2,348	2,380	48,300	793.33
2017-08-30	2,394	2,403	2,363	2,369	46,900	789.67
2017-08-29	2,389	2,389	2,369	2,380	31,200	793.33
2017-08-28	2,389	2,411	2,373	2,385	36,200	795
2017-08-25	2,386	2,386	2,363	2,375	41,800	791.67
2017-08-24	2,378	2,405	2,368	2,371	75,100	790.33
2017-08-23	2,380	2,390	2,355	2,378	70,800	792.67
2017-08-22	2,380	2,387	2,350	2,371	57,400	790.33
2017-08-21	2,380	2,410	2,380	2,388	48,600	796
2017-08-18	2,400	2,406	2,367	2,378	45,600	792.67
2017-08-17	2,434	2,458	2,413	2,420	67,500	806.67
2017-08-16	2,450	2,459	2,429	2,432	92,200	810.67
2017-08-15	2,420	2,476	2,418	2,455	131,800	818.33
2017-08-14	2,325	2,422	2,293	2,402	197,600	800.67
2017-08-10	2,213	2,260	2,213	2,242	64,100	747.33
2017-08-09	2,256	2,256	2,212	2,226	49,700	742
2017-08-08	2,259	2,265	2,236	2,250	66,600	750
2017-08-07	2,230	2,263	2,223	2,258	60,800	752.67
2017-08-04	2,207	2,222	2,195	2,220	28,300	740
2017-08-03	2,206	2,210	2,187	2,209	33,100	736.33
2017-08-02	2,214	2,219	2,196	2,215	40,300	738.33
2017-08-01	2,226	2,228	2,190	2,204	60,300	734.67
2017-07-31	2,200	2,233	2,200	2,222	48,300	740.67
2017-07-28	2,221	2,229	2,208	2,223	39,300	741
2017-07-27	2,221	2,239	2,205	2,222	37,300	740.67
2017-07-26	2,243	2,249	2,215	2,225	48,800	741.67
2017-07-25	2,255	2,268	2,238	2,243	39,000	747.67
2017-07-24	2,260	2,263	2,204	2,263	131,700	754.33
2017-07-21	2,284	2,284	2,260	2,268	36,200	756
2017-07-20	2,284	2,302	2,270	2,277	52,900	759
2017-07-19	2,300	2,302	2,275	2,282	65,400	760.67
2017-07-18	2,328	2,346	2,292	2,304	62,500	768
2017-07-14	2,335	2,386	2,326	2,339	156,000	779.67
2017-07-13	2,309	2,336	2,295	2,305	99,200	768.33
2017-07-12	2,286	2,318	2,264	2,292	193,000	764
2017-07-11	2,360	2,378	2,276	2,278	254,600	759.33
2017-07-10	2,420	2,428	2,370	2,382	203,300	794
2017-07-07	2,318	2,430	2,318	2,419	409,200	806.33
2017-07-06	2,345	2,367	2,286	2,293	237,400	764.33
2017-07-05	2,300	2,369	2,280	2,368	190,700	789.33
2017-07-04	2,250	2,330	2,248	2,309	222,200	769.67
2017-07-03	2,218	2,245	2,162	2,232	131,900	744
2017-06-30	2,167	2,228	2,162	2,214	236,200	738
2017-06-29	2,110	2,175	2,110	2,170	154,900	723.33
2017-06-28	2,080	2,127	2,065	2,106	179,300	702
2017-06-27	2,020	2,077	2,013	2,068	169,600	689.33
2017-06-26	1,987	2,020	1,985	2,016	156,000	672
2017-06-23	1,985	1,997	1,962	1,982	99,500	660.67
2017-06-22	1,970	1,989	1,958	1,980	68,000	660
2017-06-21	1,934	1,974	1,923	1,966	57,400	655.33
2017-06-20	1,946	1,975	1,945	1,973	49,900	657.67
2017-06-19	1,950	1,987	1,946	1,946	72,600	648.67
2017-06-16	1,941	1,953	1,930	1,950	39,700	650
2017-06-15	1,933	1,958	1,918	1,939	62,300	646.33
2017-06-14	1,915	1,939	1,905	1,915	33,700	638.33
2017-06-13	1,909	1,918	1,895	1,912	18,200	637.33
2017-06-12	1,888	1,908	1,881	1,908	30,300	636
2017-06-09	1,883	1,887	1,873	1,882	29,000	627.33
2017-06-08	1,859	1,885	1,858	1,883	29,700	627.67
2017-06-07	1,866	1,868	1,856	1,859	21,400	619.67
2017-06-06	1,880	1,883	1,852	1,866	27,100	622
2017-06-05	1,872	1,884	1,861	1,878	19,000	626
2017-06-02	1,856	1,884	1,849	1,878	67,000	626
2017-06-01	1,879	1,879	1,845	1,853	53,500	617.67
2017-05-31	1,856	1,885	1,855	1,865	63,000	621.67
2017-05-30	1,882	1,889	1,859	1,863	31,000	621
2017-05-29	1,896	1,903	1,879	1,879	33,700	626.33
2017-05-26	1,911	1,919	1,888	1,896	37,300	632
2017-05-25	1,938	1,943	1,916	1,916	42,300	638.67
2017-05-24	1,922	1,950	1,918	1,950	82,900	650
2017-05-23	1,928	1,939	1,919	1,922	25,800	640.67
2017-05-22	1,950	1,984	1,916	1,919	167,900	639.67
2017-05-19	1,875	1,908	1,867	1,906	45,900	635.33
2017-05-18	1,865	1,887	1,838	1,875	36,400	625
2017-05-17	1,873	1,893	1,873	1,893	41,300	631
2017-05-16	1,855	1,872	1,855	1,869	29,600	623
2017-05-15	1,829	1,857	1,808	1,855	75,200	618.33
2017-05-12	1,878	1,889	1,869	1,869	26,000	623
2017-05-11	1,884	1,895	1,874	1,875	40,500	625
2017-05-10	1,879	1,914	1,879	1,907	53,800	635.67
2017-05-09	1,881	1,891	1,872	1,886	31,100	628.67
2017-05-08	1,867	1,890	1,858	1,876	34,600	625.33
2017-05-02	1,871	1,877	1,864	1,867	19,600	622.33
2017-05-01	1,852	1,870	1,844	1,864	28,300	621.33
2017-04-28	1,836	1,856	1,830	1,852	45,200	617.33
2017-04-27	1,826	1,844	1,825	1,836	18,900	612
2017-04-26	1,837	1,841	1,822	1,826	15,300	608.67
2017-04-25	1,815	1,825	1,810	1,819	27,700	606.33
2017-04-24	1,816	1,818	1,805	1,814	27,600	604.67
2017-04-21	1,800	1,810	1,795	1,803	27,600	601
2017-04-20	1,802	1,817	1,796	1,800	39,200	600
2017-04-19	1,800	1,814	1,798	1,808	40,700	602.67
2017-04-18	1,800	1,810	1,791	1,797	29,500	599
2017-04-17	1,801	1,813	1,798	1,800	24,900	600
2017-04-14	1,806	1,814	1,796	1,801	38,800	600.33
2017-04-13	1,816	1,818	1,802	1,810	30,100	603.33
2017-04-12	1,830	1,830	1,815	1,820	43,900	606.67
2017-04-11	1,840	1,847	1,829	1,834	37,900	611.33
2017-04-10	1,850	1,855	1,818	1,838	37,400	612.67
2017-04-07	1,863	1,876	1,845	1,849	55,800	616.33
2017-04-06	1,870	1,890	1,858	1,859	60,200	619.67
2017-04-05	1,875	1,885	1,854	1,874	29,700	624.67
2017-04-04	1,894	1,900	1,878	1,888	36,800	629.33
2017-04-03	1,892	1,900	1,879	1,888	31,200	629.33
2017-03-31	1,898	1,910	1,893	1,893	39,100	631
2017-03-30	1,930	1,930	1,897	1,898	32,300	632.67
2017-03-29	1,904	1,942	1,904	1,929	94,300	643
2017-03-28	1,910	1,920	1,908	1,919	67,900	639.67
2017-03-27	1,904	1,920	1,889	1,900	29,800	633.33
2017-03-24	1,875	1,907	1,875	1,903	43,000	634.33
2017-03-23	1,869	1,875	1,862	1,869	15,600	623
2017-03-22	1,868	1,880	1,864	1,864	57,800	621.33
2017-03-21	1,900	1,900	1,881	1,886	28,000	628.67
2017-03-17	1,898	1,906	1,880	1,903	85,800	634.33
2017-03-16	1,895	1,896	1,884	1,895	38,600	631.67
2017-03-15	1,881	1,897	1,871	1,894	47,500	631.33
2017-03-14	1,897	1,898	1,878	1,881	20,800	627
2017-03-13	1,888	1,897	1,863	1,897	51,200	632.33
2017-03-10	1,873	1,889	1,851	1,885	58,500	628.33
2017-03-09	1,860	1,862	1,847	1,853	40,700	617.67
2017-03-08	1,850	1,861	1,841	1,860	40,800	620
2017-03-07	1,857	1,861	1,853	1,854	24,900	618
2017-03-06	1,850	1,879	1,848	1,867	52,500	622.33
2017-03-03	1,885	1,885	1,867	1,869	33,000	623
2017-03-02	1,900	1,900	1,880	1,885	68,400	628.33
2017-03-01	1,875	1,899	1,865	1,897	48,800	632.33
2017-02-28	1,885	1,888	1,877	1,880	57,400	626.67
2017-02-27	1,880	1,890	1,873	1,884	44,000	628
2017-02-24	1,880	1,891	1,867	1,884	48,900	628
2017-02-23	1,861	1,880	1,855	1,880	47,900	626.67
2017-02-22	1,849	1,875	1,843	1,871	99,500	623.67
2017-02-21	1,800	1,839	1,800	1,838	72,500	612.67
2017-02-20	1,767	1,800	1,759	1,797	72,300	599
2017-02-17	1,771	1,780	1,757	1,766	35,000	588.67
2017-02-16	1,774	1,780	1,755	1,767	36,200	589
2017-02-15	1,761	1,788	1,755	1,783	52,700	594.33
2017-02-14	1,763	1,774	1,758	1,759	51,500	586.33
2017-02-13	1,763	1,789	1,746	1,760	129,500	586.67
2017-02-10	1,812	1,840	1,805	1,835	35,200	611.67
2017-02-09	1,820	1,825	1,810	1,812	16,800	604
2017-02-08	1,827	1,827	1,809	1,820	19,100	606.67
2017-02-07	1,832	1,832	1,814	1,825	30,100	608.33
2017-02-06	1,819	1,837	1,817	1,831	40,900	610.33
2017-02-03	1,802	1,813	1,797	1,803	15,900	601
2017-02-02	1,804	1,812	1,790	1,800	36,300	600
2017-02-01	1,811	1,813	1,801	1,804	15,400	601.33
2017-01-31	1,801	1,828	1,790	1,822	36,900	607.33
2017-01-30	1,818	1,818	1,807	1,815	25,700	605
2017-01-27	1,818	1,825	1,809	1,809	25,300	603
2017-01-26	1,811	1,819	1,800	1,814	34,400	604.67
2017-01-25	1,816	1,816	1,797	1,807	20,700	602.33
2017-01-24	1,801	1,816	1,797	1,806	32,100	602
2017-01-23	1,809	1,814	1,800	1,804	26,800	601.33
2017-01-20	1,806	1,819	1,801	1,810	29,900	603.33
2017-01-19	1,825	1,830	1,815	1,825	16,400	608.33
2017-01-18	1,818	1,824	1,811	1,819	27,700	606.33
2017-01-17	1,828	1,830	1,813	1,818	29,100	606
2017-01-16	1,845	1,846	1,815	1,831	36,300	610.33
2017-01-13	1,827	1,849	1,805	1,838	49,200	612.67
2017-01-12	1,840	1,858	1,836	1,836	44,900	612
2017-01-11	1,854	1,862	1,830	1,851	42,100	617
2017-01-10	1,859	1,874	1,842	1,856	38,700	618.67
2017-01-06	1,860	1,868	1,845	1,864	33,800	621.33
2017-01-05	1,865	1,866	1,855	1,865	49,500	621.67
2017-01-04	1,850	1,872	1,844	1,862	40,900	620.67

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