4574 大幸薬品(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,839	1,961	1,839	1,948	40,200	649.33
2018-12-27	1,801	1,859	1,801	1,843	29,400	614.33
2018-12-26	1,622	1,795	1,622	1,754	37,800	584.67
2018-12-25	1,701	1,706	1,611	1,623	46,400	541
2018-12-21	1,769	1,793	1,756	1,773	38,800	591
2018-12-20	1,796	1,816	1,754	1,771	31,500	590.33
2018-12-19	1,800	1,820	1,795	1,811	20,600	603.67
2018-12-18	1,874	1,874	1,796	1,796	42,700	598.67
2018-12-17	1,926	1,933	1,863	1,893	22,300	631
2018-12-14	1,929	1,985	1,914	1,930	45,500	643.33
2018-12-13	1,875	1,932	1,875	1,930	20,100	643.33
2018-12-12	1,875	1,885	1,867	1,875	9,700	625
2018-12-11	1,875	1,875	1,843	1,848	13,100	616
2018-12-10	1,902	1,908	1,858	1,860	19,500	620
2018-12-07	1,916	1,922	1,899	1,911	16,100	637
2018-12-06	1,959	1,974	1,913	1,919	29,900	639.67
2018-12-05	1,950	1,987	1,937	1,978	20,400	659.33
2018-12-04	1,980	1,999	1,962	1,980	20,600	660
2018-12-03	1,989	2,005	1,984	1,999	27,700	666.33
2018-11-30	1,990	2,012	1,987	2,010	23,100	670
2018-11-29	1,999	2,015	1,975	2,000	15,700	666.67
2018-11-28	1,999	2,006	1,973	2,002	28,700	667.33
2018-11-27	2,005	2,006	1,986	1,999	13,400	666.33
2018-11-26	1,993	2,015	1,987	2,005	14,100	668.33
2018-11-22	2,001	2,016	1,985	2,009	10,800	669.67
2018-11-21	1,989	2,010	1,969	2,001	17,300	667
2018-11-20	2,020	2,020	1,953	2,012	20,200	670.67
2018-11-19	1,999	2,047	1,999	2,013	15,200	671
2018-11-16	2,009	2,043	1,988	2,012	28,200	670.67
2018-11-15	2,011	2,047	2,004	2,036	14,900	678.67
2018-11-14	2,077	2,093	2,046	2,054	29,300	684.67
2018-11-13	2,088	2,136	2,058	2,100	33,900	700
2018-11-12	2,001	2,152	2,001	2,150	122,400	716.67
2018-11-09	1,943	1,959	1,928	1,934	19,300	644.67
2018-11-08	1,935	1,963	1,926	1,963	23,600	654.33
2018-11-07	1,911	1,950	1,889	1,921	36,100	640.33
2018-11-06	1,902	1,909	1,887	1,890	14,600	630
2018-11-05	1,868	1,899	1,859	1,876	27,000	625.33
2018-11-02	1,855	1,883	1,851	1,875	20,000	625
2018-11-01	1,860	1,860	1,825	1,844	13,800	614.67
2018-10-31	1,822	1,862	1,812	1,848	19,000	616
2018-10-30	1,755	1,823	1,755	1,823	104,700	607.67
2018-10-29	1,824	1,824	1,763	1,770	23,600	590
2018-10-26	1,826	1,826	1,778	1,792	34,100	597.33
2018-10-25	1,841	1,855	1,801	1,807	33,900	602.33
2018-10-24	1,862	1,882	1,845	1,871	20,900	623.67
2018-10-23	1,900	1,900	1,859	1,860	22,900	620
2018-10-22	1,898	1,911	1,866	1,895	26,500	631.67
2018-10-19	1,876	1,901	1,860	1,887	21,200	629
2018-10-18	1,920	1,925	1,876	1,877	29,400	625.67
2018-10-17	1,900	1,925	1,886	1,918	21,000	639.33
2018-10-16	1,850	1,882	1,837	1,865	24,200	621.67
2018-10-15	1,888	1,890	1,850	1,854	27,400	618
2018-10-12	1,864	1,905	1,858	1,877	27,200	625.67
2018-10-11	1,900	1,923	1,855	1,858	57,700	619.33
2018-10-10	1,979	1,998	1,920	1,928	44,200	642.67
2018-10-09	2,034	2,034	1,971	1,978	35,200	659.33
2018-10-05	2,099	2,105	2,046	2,053	20,900	684.33
2018-10-04	2,154	2,162	2,110	2,116	15,700	705.33
2018-10-03	2,142	2,166	2,102	2,148	31,400	716
2018-10-02	2,111	2,158	2,106	2,151	31,400	717
2018-10-01	2,129	2,130	2,099	2,110	14,000	703.33
2018-09-28	2,136	2,142	2,110	2,125	18,900	708.33
2018-09-27	2,170	2,170	2,116	2,128	20,800	709.33
2018-09-26	2,177	2,177	2,101	2,167	39,300	722.33
2018-09-25	2,036	2,137	2,036	2,137	43,500	712.33
2018-09-21	2,029	2,059	2,018	2,035	26,600	678.33
2018-09-20	1,999	2,028	1,981	2,022	53,700	674
2018-09-19	1,944	1,967	1,918	1,942	30,200	647.33
2018-09-18	1,914	1,933	1,912	1,933	16,600	644.33
2018-09-14	1,919	1,925	1,905	1,914	20,800	638
2018-09-13	1,906	1,929	1,904	1,919	10,400	639.67
2018-09-12	1,908	1,919	1,888	1,898	11,100	632.67
2018-09-11	1,901	1,918	1,900	1,908	11,400	636
2018-09-10	1,898	1,918	1,895	1,901	23,500	633.67
2018-09-07	1,849	1,888	1,845	1,880	25,400	626.67
2018-09-06	1,850	1,863	1,842	1,850	16,700	616.67
2018-09-05	1,871	1,887	1,866	1,873	12,100	624.33
2018-09-04	1,870	1,894	1,870	1,876	8,300	625.33
2018-09-03	1,900	1,919	1,872	1,876	10,800	625.33
2018-08-31	1,878	1,902	1,877	1,892	13,000	630.67
2018-08-30	1,891	1,898	1,878	1,878	16,500	626
2018-08-29	1,884	1,901	1,884	1,892	12,800	630.67
2018-08-28	1,925	1,925	1,887	1,890	13,400	630
2018-08-27	1,870	1,910	1,870	1,904	14,100	634.67
2018-08-24	1,850	1,879	1,850	1,873	14,600	624.33
2018-08-23	1,821	1,847	1,821	1,840	16,500	613.33
2018-08-22	1,815	1,837	1,808	1,833	17,500	611
2018-08-21	1,836	1,844	1,802	1,829	26,800	609.67
2018-08-20	1,863	1,869	1,824	1,841	34,400	613.67
2018-08-17	1,863	1,879	1,856	1,867	13,300	622.33
2018-08-16	1,887	1,900	1,865	1,866	32,200	622
2018-08-15	1,937	1,937	1,886	1,897	28,700	632.33
2018-08-14	1,911	1,949	1,911	1,918	21,400	639.33
2018-08-13	2,006	2,011	1,907	1,915	63,900	638.33
2018-08-10	1,991	2,036	1,991	2,021	22,100	673.67
2018-08-09	2,000	2,011	1,997	2,005	11,400	668.33
2018-08-08	2,002	2,015	1,992	2,008	22,500	669.33
2018-08-07	2,014	2,016	1,991	2,006	19,800	668.67
2018-08-06	2,000	2,021	1,999	2,010	27,400	670
2018-08-03	2,041	2,044	1,993	1,996	25,400	665.33
2018-08-02	2,044	2,073	2,040	2,041	9,900	680.33
2018-08-01	2,058	2,060	2,039	2,044	15,800	681.33
2018-07-31	2,050	2,066	2,022	2,057	26,500	685.67
2018-07-30	2,075	2,079	2,051	2,054	20,500	684.67
2018-07-27	2,065	2,075	2,054	2,061	16,900	687
2018-07-26	2,037	2,076	2,037	2,075	21,900	691.67
2018-07-25	2,030	2,038	2,007	2,032	37,100	677.33
2018-07-24	2,044	2,051	2,031	2,041	17,700	680.33
2018-07-23	2,035	2,070	2,035	2,041	15,600	680.33
2018-07-20	2,037	2,059	2,023	2,041	28,100	680.33
2018-07-19	2,050	2,059	2,033	2,049	16,700	683
2018-07-18	2,068	2,081	2,047	2,057	22,700	685.67
2018-07-17	2,039	2,083	2,022	2,066	31,900	688.67
2018-07-13	2,037	2,047	2,028	2,041	21,100	680.33
2018-07-12	2,030	2,049	2,011	2,032	43,600	677.33
2018-07-11	2,052	2,063	2,025	2,042	44,300	680.67
2018-07-10	2,366	2,371	2,055	2,081	329,700	693.67
2018-07-09	2,021	2,044	2,012	2,016	11,400	672
2018-07-06	2,007	2,024	1,960	2,011	33,700	670.33
2018-07-05	2,048	2,064	2,011	2,017	13,600	672.33
2018-07-04	2,060	2,072	2,023	2,063	15,700	687.67
2018-07-03	2,112	2,130	2,053	2,065	23,200	688.33
2018-07-02	2,162	2,191	2,105	2,112	54,600	704
2018-06-29	2,126	2,150	2,088	2,143	33,800	714.33
2018-06-28	2,100	2,135	2,090	2,126	26,700	708.67
2018-06-27	2,060	2,114	2,060	2,100	7,500	700
2018-06-26	2,020	2,100	2,020	2,090	12,600	696.67
2018-06-25	2,100	2,101	2,032	2,046	24,400	682
2018-06-22	2,100	2,119	2,075	2,077	21,600	692.33
2018-06-21	2,110	2,122	2,085	2,091	10,700	697
2018-06-20	2,101	2,114	2,074	2,110	15,000	703.33
2018-06-19	2,155	2,155	2,101	2,110	21,000	703.33
2018-06-18	2,190	2,190	2,136	2,148	12,100	716
2018-06-15	2,169	2,183	2,133	2,152	12,400	717.33
2018-06-14	2,137	2,169	2,107	2,150	20,800	716.67
2018-06-13	2,132	2,159	2,109	2,150	14,500	716.67
2018-06-12	2,100	2,127	2,100	2,118	16,400	706
2018-06-11	2,111	2,142	2,074	2,087	25,600	695.67
2018-06-08	2,074	2,127	2,074	2,096	28,400	698.67
2018-06-07	2,099	2,105	2,072	2,093	23,500	697.67
2018-06-06	2,066	2,091	2,066	2,086	20,600	695.33
2018-06-05	2,087	2,099	2,052	2,075	25,900	691.67
2018-06-04	2,090	2,090	2,068	2,083	17,100	694.33
2018-06-01	2,063	2,103	2,063	2,082	28,400	694
2018-05-31	2,052	2,079	2,050	2,063	23,700	687.67
2018-05-30	2,022	2,046	2,020	2,027	18,200	675.67
2018-05-29	2,021	2,039	1,982	2,028	33,800	676
2018-05-28	2,042	2,047	2,014	2,021	12,900	673.67
2018-05-25	2,037	2,037	2,006	2,019	18,000	673
2018-05-24	2,054	2,059	2,023	2,029	14,500	676.33
2018-05-23	2,057	2,057	2,016	2,036	33,500	678.67
2018-05-22	2,060	2,079	2,051	2,057	16,800	685.67
2018-05-21	2,049	2,087	2,049	2,057	16,500	685.67
2018-05-18	2,036	2,058	2,025	2,028	14,200	676
2018-05-17	2,048	2,059	2,022	2,036	38,700	678.67
2018-05-16	2,061	2,068	2,050	2,056	12,200	685.33
2018-05-15	2,101	2,101	2,058	2,061	18,100	687
2018-05-14	2,042	2,104	2,035	2,093	33,600	697.67
2018-05-11	2,110	2,150	2,089	2,138	16,200	712.67
2018-05-10	2,117	2,123	2,086	2,110	15,000	703.33
2018-05-09	2,173	2,173	2,096	2,108	20,100	702.67
2018-05-08	2,195	2,195	2,150	2,171	20,300	723.67
2018-05-07	2,147	2,181	2,103	2,175	20,100	725
2018-05-02	2,122	2,142	2,090	2,139	23,500	713
2018-05-01	2,150	2,150	2,067	2,121	26,800	707
2018-04-27	2,088	2,103	2,046	2,103	18,900	701
2018-04-26	2,043	2,092	2,036	2,087	21,900	695.67
2018-04-25	2,047	2,049	2,035	2,042	14,700	680.67
2018-04-24	2,032	2,048	2,030	2,047	10,600	682.33
2018-04-23	2,021	2,037	2,006	2,032	13,300	677.33
2018-04-20	2,012	2,044	2,007	2,015	15,900	671.67
2018-04-19	2,021	2,021	2,001	2,013	13,700	671
2018-04-18	1,990	2,032	1,990	2,016	20,400	672
2018-04-17	1,990	1,998	1,971	1,996	11,200	665.33
2018-04-16	1,972	1,999	1,968	1,999	13,600	666.33
2018-04-13	1,967	1,985	1,956	1,976	10,700	658.67
2018-04-12	1,969	1,984	1,952	1,963	15,000	654.33
2018-04-11	2,006	2,007	1,962	1,970	25,700	656.67
2018-04-10	2,000	2,021	1,980	2,000	14,100	666.67
2018-04-09	1,972	2,018	1,965	2,012	15,500	670.67
2018-04-06	2,010	2,028	1,966	1,983	32,900	661
2018-04-05	1,949	2,010	1,949	2,006	34,300	668.67
2018-04-04	1,962	1,972	1,928	1,949	38,800	649.67
2018-04-03	1,989	1,990	1,946	1,962	28,400	654
2018-03-30	2,032	2,032	1,998	2,030	18,600	676.67
2018-03-29	2,057	2,059	1,992	2,021	21,500	673.67
2018-03-28	2,076	2,076	2,006	2,036	10,100	678.67
2018-03-27	2,042	2,068	2,035	2,068	16,700	689.33
2018-03-26	2,003	2,021	1,968	2,017	33,200	672.33
2018-03-23	2,059	2,063	1,998	2,003	39,500	667.67
2018-03-22	2,120	2,124	2,090	2,119	19,800	706.33
2018-03-20	2,089	2,095	2,070	2,092	20,400	697.33
2018-03-19	2,113	2,118	2,068	2,098	28,400	699.33
2018-03-16	2,145	2,145	2,113	2,129	11,300	709.67
2018-03-15	2,185	2,185	2,123	2,139	18,000	713
2018-03-14	2,155	2,185	2,143	2,172	21,300	724
2018-03-13	2,153	2,153	2,128	2,153	15,700	717.67
2018-03-12	2,154	2,157	2,130	2,153	18,000	717.67
2018-03-09	2,170	2,186	2,122	2,131	29,300	710.33
2018-03-08	2,151	2,155	2,128	2,140	14,000	713.33
2018-03-07	2,119	2,141	2,093	2,138	29,200	712.67
2018-03-06	2,128	2,138	2,110	2,120	19,400	706.67
2018-03-05	2,140	2,146	2,108	2,118	26,000	706
2018-03-02	2,140	2,157	2,121	2,146	46,800	715.33
2018-03-01	2,199	2,199	2,136	2,167	53,300	722.33
2018-02-28	2,200	2,229	2,188	2,207	50,900	735.67
2018-02-27	2,132	2,196	2,122	2,194	56,600	731.33
2018-02-26	2,112	2,123	2,096	2,118	38,300	706
2018-02-23	2,055	2,107	2,055	2,105	26,600	701.67
2018-02-22	2,070	2,070	2,030	2,055	51,000	685
2018-02-21	2,097	2,106	2,055	2,093	91,300	697.67
2018-02-20	2,124	2,134	2,094	2,098	35,800	699.33
2018-02-19	2,045	2,129	2,045	2,127	62,400	709
2018-02-16	2,042	2,076	2,042	2,044	34,800	681.33
2018-02-15	2,055	2,082	2,043	2,050	44,800	683.33
2018-02-14	2,118	2,137	2,068	2,070	46,100	690
2018-02-13	2,269	2,283	2,113	2,118	140,600	706
2018-02-09	2,201	2,312	2,201	2,276	51,400	758.67
2018-02-08	2,359	2,359	2,313	2,330	44,700	776.67
2018-02-07	2,356	2,412	2,321	2,321	53,300	773.67
2018-02-06	2,370	2,384	2,248	2,306	93,800	768.67
2018-02-05	2,437	2,454	2,413	2,447	34,000	815.67
2018-02-02	2,502	2,506	2,459	2,469	20,600	823
2018-02-01	2,482	2,530	2,478	2,489	40,400	829.67
2018-01-31	2,477	2,522	2,469	2,482	27,600	827.33
2018-01-30	2,530	2,540	2,490	2,498	39,800	832.67
2018-01-29	2,531	2,598	2,494	2,498	62,200	832.67
2018-01-26	2,498	2,537	2,498	2,512	33,300	837.33
2018-01-25	2,543	2,543	2,481	2,485	34,800	828.33
2018-01-24	2,501	2,541	2,488	2,533	62,300	844.33
2018-01-23	2,520	2,562	2,484	2,498	109,200	832.67
2018-01-22	2,400	2,508	2,400	2,496	154,700	832
2018-01-19	2,377	2,405	2,363	2,393	61,900	797.67
2018-01-18	2,455	2,456	2,359	2,377	116,100	792.33
2018-01-17	2,408	2,422	2,376	2,405	34,900	801.67
2018-01-16	2,437	2,437	2,397	2,408	22,300	802.67
2018-01-15	2,461	2,466	2,411	2,438	32,300	812.67
2018-01-12	2,376	2,467	2,376	2,438	79,900	812.67
2018-01-11	2,382	2,385	2,352	2,376	30,300	792
2018-01-10	2,355	2,379	2,340	2,372	34,700	790.67
2018-01-09	2,357	2,365	2,341	2,347	27,600	782.33
2018-01-05	2,366	2,366	2,350	2,353	31,700	784.33
2018-01-04	2,335	2,363	2,333	2,354	48,600	784.67

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