4574 大幸薬品(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,255	3,300	3,200	3,275	63,900	1,091.67
2019-12-27	3,190	3,260	3,175	3,225	60,800	1,075
2019-12-26	3,205	3,230	3,155	3,190	32,100	1,063.33
2019-12-25	3,245	3,245	3,190	3,205	32,700	1,068.33
2019-12-24	3,255	3,295	3,235	3,250	34,700	1,083.33
2019-12-23	3,315	3,315	3,195	3,255	81,200	1,085
2019-12-20	3,215	3,330	3,210	3,280	89,600	1,093.33
2019-12-19	3,185	3,275	3,180	3,195	88,400	1,065
2019-12-18	3,120	3,170	3,090	3,165	77,300	1,055
2019-12-17	3,090	3,115	3,035	3,115	68,400	1,038.33
2019-12-16	3,020	3,075	3,020	3,040	43,700	1,013.33
2019-12-13	3,035	3,040	3,000	3,010	44,400	1,003.33
2019-12-12	3,050	3,080	3,015	3,020	39,000	1,006.67
2019-12-11	3,065	3,085	3,030	3,055	48,300	1,018.33
2019-12-10	3,125	3,135	3,075	3,075	29,600	1,025
2019-12-09	3,135	3,145	3,065	3,100	65,200	1,033.33
2019-12-06	3,055	3,150	2,999	3,125	100,000	1,041.67
2019-12-05	3,215	3,215	3,065	3,070	121,200	1,023.33
2019-12-04	3,270	3,295	3,215	3,230	66,900	1,076.67
2019-12-03	3,350	3,360	3,255	3,285	78,300	1,095
2019-12-02	3,385	3,435	3,335	3,370	99,500	1,123.33
2019-11-29	3,405	3,450	3,360	3,395	95,500	1,131.67
2019-11-28	3,260	3,405	3,210	3,355	152,100	1,118.33
2019-11-27	3,160	3,260	3,155	3,225	101,300	1,075
2019-11-26	2,976	3,140	2,959	3,135	92,500	1,045
2019-11-25	3,000	3,010	2,953	2,976	17,600	992
2019-11-22	3,010	3,010	2,959	2,975	34,400	991.67
2019-11-21	3,045	3,070	2,951	3,010	43,000	1,003.33
2019-11-20	3,000	3,080	2,999	3,040	73,300	1,013.33
2019-11-19	2,915	3,000	2,915	2,997	96,500	999
2019-11-18	2,816	2,897	2,808	2,891	51,600	963.67
2019-11-15	2,718	2,802	2,718	2,786	41,200	928.67
2019-11-14	2,748	2,782	2,712	2,716	28,200	905.33
2019-11-13	2,757	2,780	2,687	2,740	50,300	913.33
2019-11-12	2,830	2,851	2,776	2,782	28,900	927.33
2019-11-11	2,849	2,879	2,814	2,830	60,300	943.33
2019-11-08	2,840	2,840	2,753	2,778	33,200	926
2019-11-07	2,787	2,823	2,747	2,820	34,100	940
2019-11-06	2,830	2,831	2,775	2,786	49,500	928.67
2019-11-05	2,883	2,909	2,832	2,849	37,200	949.67
2019-11-01	2,858	2,894	2,838	2,883	41,200	961
2019-10-31	2,903	2,912	2,846	2,896	39,800	965.33
2019-10-30	2,862	2,909	2,831	2,903	72,300	967.67
2019-10-29	2,846	2,923	2,846	2,861	54,100	953.67
2019-10-28	2,899	2,899	2,800	2,846	63,500	948.67
2019-10-25	2,820	2,895	2,776	2,893	77,000	964.33
2019-10-24	2,930	2,930	2,818	2,831	78,300	943.67
2019-10-23	2,858	2,928	2,834	2,897	72,700	965.67
2019-10-21	2,820	2,889	2,805	2,840	67,700	946.67
2019-10-18	2,719	2,796	2,719	2,786	63,300	928.67
2019-10-17	2,700	2,745	2,660	2,697	48,000	899
2019-10-16	2,700	2,760	2,641	2,688	74,500	896
2019-10-15	2,615	2,743	2,586	2,684	101,800	894.67
2019-10-11	2,575	2,594	2,541	2,583	33,000	861
2019-10-10	2,608	2,626	2,557	2,562	32,000	854
2019-10-09	2,590	2,647	2,564	2,629	60,900	876.33
2019-10-08	2,498	2,625	2,474	2,614	83,900	871.33
2019-10-07	2,500	2,518	2,460	2,465	21,200	821.67
2019-10-04	2,509	2,532	2,455	2,476	50,600	825.33
2019-10-03	2,512	2,564	2,492	2,522	63,100	840.67
2019-10-02	2,457	2,571	2,457	2,537	58,200	845.67
2019-10-01	2,438	2,491	2,438	2,469	12,200	823
2019-09-30	2,472	2,494	2,453	2,466	19,200	822
2019-09-27	2,524	2,524	2,427	2,456	40,000	818.67
2019-09-26	2,480	2,545	2,475	2,532	54,300	844
2019-09-25	2,470	2,470	2,420	2,455	24,700	818.33
2019-09-24	2,455	2,487	2,438	2,454	19,000	818
2019-09-20	2,389	2,461	2,389	2,455	45,600	818.33
2019-09-19	2,333	2,387	2,333	2,387	17,800	795.67
2019-09-18	2,389	2,389	2,308	2,314	21,200	771.33
2019-09-17	2,394	2,418	2,377	2,400	19,500	800
2019-09-13	2,290	2,395	2,289	2,395	74,000	798.33
2019-09-12	2,246	2,287	2,246	2,271	14,000	757
2019-09-11	2,245	2,248	2,224	2,246	15,000	748.67
2019-09-10	2,334	2,334	2,234	2,246	22,000	748.67
2019-09-09	2,277	2,362	2,277	2,342	33,900	780.67
2019-09-06	2,295	2,312	2,281	2,288	16,900	762.67
2019-09-05	2,218	2,293	2,218	2,281	18,400	760.33
2019-09-04	2,208	2,261	2,208	2,217	17,100	739
2019-09-03	2,201	2,256	2,199	2,235	15,400	745
2019-09-02	2,201	2,228	2,201	2,204	3,500	734.67
2019-08-30	2,190	2,233	2,190	2,206	26,600	735.33
2019-08-29	2,208	2,209	2,190	2,190	22,700	730
2019-08-28	2,197	2,217	2,197	2,202	16,000	734
2019-08-27	2,164	2,209	2,164	2,197	20,600	732.33
2019-08-26	2,166	2,202	2,162	2,162	26,900	720.67
2019-08-23	2,212	2,224	2,197	2,213	9,400	737.67
2019-08-22	2,244	2,276	2,187	2,211	21,200	737
2019-08-21	2,240	2,290	2,212	2,213	34,100	737.67
2019-08-20	2,360	2,372	2,300	2,308	29,600	769.33
2019-08-19	2,327	2,390	2,323	2,339	37,100	779.67
2019-08-16	2,241	2,358	2,241	2,303	53,400	767.67
2019-08-15	2,175	2,256	2,140	2,241	21,800	747
2019-08-14	2,074	2,213	2,061	2,210	43,500	736.67
2019-08-13	2,126	2,126	2,022	2,061	86,200	687
2019-08-09	2,181	2,213	2,168	2,194	18,600	731.33
2019-08-08	2,165	2,195	2,118	2,180	30,700	726.67
2019-08-07	2,255	2,259	2,136	2,137	44,100	712.33
2019-08-06	2,153	2,267	2,153	2,259	25,400	753
2019-08-05	2,200	2,211	2,173	2,203	25,100	734.33
2019-08-02	2,200	2,225	2,198	2,217	15,800	739
2019-08-01	2,222	2,229	2,191	2,215	20,100	738.33
2019-07-31	2,205	2,258	2,183	2,243	23,400	747.67
2019-07-30	2,244	2,251	2,200	2,205	22,400	735
2019-07-29	2,239	2,255	2,231	2,244	23,100	748
2019-07-26	2,198	2,234	2,198	2,207	10,700	735.67
2019-07-25	2,211	2,211	2,177	2,197	15,700	732.33
2019-07-24	2,201	2,236	2,190	2,212	38,000	737.33
2019-07-23	2,225	2,235	2,176	2,203	16,500	734.33
2019-07-22	2,230	2,235	2,216	2,228	7,500	742.67
2019-07-19	2,195	2,233	2,195	2,228	12,700	742.67
2019-07-18	2,210	2,211	2,187	2,189	24,800	729.67
2019-07-17	2,216	2,230	2,191	2,210	21,200	736.67
2019-07-16	2,162	2,230	2,162	2,207	24,500	735.67
2019-07-12	2,189	2,207	2,169	2,204	18,000	734.67
2019-07-11	2,200	2,212	2,182	2,185	17,300	728.33
2019-07-10	2,162	2,213	2,155	2,200	24,000	733.33
2019-07-09	2,194	2,200	2,163	2,181	19,200	727
2019-07-08	2,220	2,246	2,200	2,201	20,300	733.67
2019-07-05	2,188	2,230	2,172	2,221	28,400	740.33
2019-07-04	2,175	2,200	2,152	2,193	32,400	731
2019-07-03	2,136	2,187	2,119	2,171	58,000	723.67
2019-07-02	2,083	2,141	2,063	2,131	20,400	710.33
2019-07-01	2,030	2,083	2,030	2,083	30,000	694.33
2019-06-28	2,001	2,018	1,973	2,004	29,600	668
2019-06-27	2,050	2,055	2,011	2,014	22,400	671.33
2019-06-26	2,066	2,072	2,053	2,056	9,800	685.33
2019-06-25	2,080	2,083	2,061	2,079	10,700	693
2019-06-24	2,089	2,106	2,085	2,085	10,300	695
2019-06-21	2,144	2,144	2,094	2,096	20,500	698.67
2019-06-20	2,120	2,147	2,110	2,144	15,000	714.67
2019-06-19	2,098	2,125	2,098	2,120	17,800	706.67
2019-06-18	2,146	2,146	2,087	2,090	20,500	696.67
2019-06-17	2,143	2,188	2,139	2,146	35,600	715.33
2019-06-14	2,138	2,149	2,128	2,149	28,600	716.33
2019-06-13	2,118	2,140	2,081	2,133	22,700	711
2019-06-12	2,092	2,141	2,081	2,131	25,800	710.33
2019-06-11	2,115	2,148	2,093	2,110	41,200	703.33
2019-06-10	2,100	2,129	2,089	2,117	20,600	705.67
2019-06-07	2,054	2,108	2,043	2,095	36,200	698.33
2019-06-06	2,095	2,095	2,045	2,066	29,700	688.67
2019-06-05	2,091	2,109	2,073	2,096	36,700	698.67
2019-06-04	2,030	2,090	2,013	2,085	44,100	695
2019-06-03	2,002	2,057	1,970	2,026	41,400	675.33
2019-05-31	1,975	2,047	1,975	2,011	60,500	670.33
2019-05-30	1,937	1,997	1,924	1,962	62,900	654
2019-05-29	1,921	1,932	1,901	1,922	32,700	640.67
2019-05-28	1,879	1,935	1,876	1,922	29,800	640.67
2019-05-27	1,804	1,889	1,803	1,875	43,800	625
2019-05-24	1,800	1,802	1,751	1,773	96,600	591
2019-05-23	1,918	1,938	1,820	1,820	123,500	606.67
2019-05-22	1,990	1,990	1,901	1,915	171,200	638.33
2019-05-21	2,142	2,179	1,975	1,993	130,200	664.33
2019-05-20	2,035	2,149	2,035	2,142	72,000	714
2019-05-17	2,034	2,050	2,006	2,045	50,800	681.67
2019-05-16	1,990	2,048	1,990	2,034	94,200	678
2019-05-15	1,929	1,990	1,892	1,988	139,800	662.67
2019-05-14	1,711	1,778	1,709	1,746	18,300	582
2019-05-13	1,780	1,798	1,743	1,744	22,800	581.33
2019-05-10	1,785	1,790	1,759	1,776	14,400	592
2019-05-09	1,786	1,786	1,751	1,764	26,000	588
2019-05-08	1,801	1,801	1,765	1,786	24,100	595.33
2019-05-07	1,827	1,827	1,800	1,810	29,700	603.33
2019-04-26	1,815	1,829	1,803	1,816	17,800	605.33
2019-04-25	1,816	1,829	1,804	1,814	19,800	604.67
2019-04-24	1,835	1,835	1,782	1,810	46,600	603.33
2019-04-23	1,822	1,839	1,814	1,821	22,400	607
2019-04-22	1,809	1,831	1,809	1,824	17,100	608
2019-04-19	1,812	1,824	1,795	1,810	18,500	603.33
2019-04-18	1,816	1,822	1,790	1,813	30,800	604.33
2019-04-17	1,818	1,836	1,808	1,825	17,700	608.33
2019-04-16	1,817	1,828	1,811	1,820	11,800	606.67
2019-04-15	1,818	1,846	1,804	1,820	21,100	606.67
2019-04-12	1,836	1,836	1,813	1,818	10,400	606
2019-04-11	1,820	1,836	1,810	1,828	8,700	609.33
2019-04-10	1,819	1,829	1,800	1,820	14,100	606.67
2019-04-09	1,830	1,850	1,818	1,830	9,100	610
2019-04-08	1,859	1,860	1,827	1,840	5,600	613.33
2019-04-05	1,870	1,870	1,840	1,850	11,700	616.67
2019-04-04	1,842	1,885	1,842	1,873	19,100	624.33
2019-04-03	1,857	1,857	1,812	1,835	28,100	611.67
2019-04-02	1,883	1,883	1,863	1,866	4,900	622
2019-04-01	1,893	1,899	1,869	1,874	19,400	624.67
2019-03-29	1,884	1,899	1,872	1,879	12,800	626.33
2019-03-28	1,902	1,902	1,875	1,883	12,100	627.67
2019-03-27	1,900	1,912	1,885	1,903	18,700	634.33
2019-03-26	1,870	1,910	1,870	1,907	33,300	635.67
2019-03-25	1,898	1,898	1,850	1,859	24,700	619.67
2019-03-22	1,906	1,909	1,895	1,908	13,300	636
2019-03-20	1,904	1,929	1,895	1,906	23,300	635.33
2019-03-19	1,885	1,896	1,842	1,887	28,000	629
2019-03-18	1,892	1,923	1,875	1,887	61,000	629
2019-03-15	1,808	1,917	1,800	1,886	76,200	628.67
2019-03-14	1,819	1,829	1,800	1,808	12,100	602.67
2019-03-13	1,822	1,842	1,797	1,807	14,900	602.33
2019-03-12	1,799	1,855	1,794	1,822	17,400	607.33
2019-03-11	1,771	1,801	1,771	1,787	6,500	595.67
2019-03-08	1,768	1,793	1,766	1,781	15,100	593.67
2019-03-07	1,801	1,819	1,760	1,789	36,000	596.33
2019-03-06	1,805	1,826	1,791	1,813	10,300	604.33
2019-03-05	1,800	1,817	1,788	1,816	8,200	605.33
2019-03-04	1,813	1,829	1,796	1,814	10,500	604.67
2019-03-01	1,811	1,835	1,810	1,813	7,100	604.33
2019-02-28	1,818	1,823	1,791	1,817	14,000	605.67
2019-02-27	1,800	1,817	1,785	1,813	18,200	604.33
2019-02-26	1,798	1,817	1,790	1,798	13,300	599.33
2019-02-25	1,822	1,844	1,804	1,810	12,100	603.33
2019-02-22	1,816	1,832	1,785	1,823	13,400	607.67
2019-02-21	1,837	1,838	1,819	1,829	9,600	609.67
2019-02-20	1,832	1,867	1,832	1,835	11,000	611.67
2019-02-19	1,817	1,866	1,817	1,845	19,200	615
2019-02-18	1,805	1,829	1,798	1,818	17,500	606
2019-02-15	1,802	1,802	1,765	1,784	7,100	594.67
2019-02-14	1,775	1,822	1,775	1,802	13,500	600.67
2019-02-13	1,764	1,795	1,758	1,787	18,900	595.67
2019-02-12	1,680	1,785	1,672	1,771	42,800	590.33
2019-02-08	1,729	1,774	1,710	1,760	19,900	586.67
2019-02-07	1,801	1,802	1,744	1,744	18,200	581.33
2019-02-06	1,809	1,827	1,802	1,802	12,700	600.67
2019-02-05	1,757	1,805	1,751	1,801	23,800	600.33
2019-02-04	1,746	1,770	1,743	1,757	17,600	585.67
2019-02-01	1,708	1,722	1,708	1,719	16,100	573
2019-01-31	1,718	1,739	1,712	1,718	24,600	572.67
2019-01-30	1,738	1,753	1,716	1,718	28,900	572.67
2019-01-29	1,736	1,736	1,700	1,733	15,700	577.67
2019-01-28	1,790	1,790	1,732	1,738	28,100	579.33
2019-01-25	1,802	1,810	1,774	1,783	18,900	594.33
2019-01-24	1,804	1,818	1,783	1,800	31,700	600
2019-01-23	1,812	1,832	1,788	1,804	24,400	601.33
2019-01-22	1,825	1,825	1,801	1,812	24,900	604
2019-01-21	1,822	1,834	1,802	1,815	30,700	605
2019-01-18	1,848	1,856	1,820	1,825	24,200	608.33
2019-01-17	1,840	1,849	1,817	1,839	17,500	613
2019-01-16	1,854	1,871	1,838	1,843	11,800	614.33
2019-01-15	1,830	1,860	1,830	1,857	6,600	619
2019-01-11	1,830	1,858	1,830	1,840	11,200	613.33
2019-01-10	1,823	1,863	1,823	1,848	8,900	616
2019-01-09	1,876	1,876	1,852	1,857	10,000	619
2019-01-08	1,859	1,874	1,847	1,859	13,000	619.67
2019-01-07	1,905	1,936	1,857	1,861	16,100	620.33
2019-01-04	1,871	1,918	1,864	1,876	20,100	625.33

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

2024年05月
日	月	火	水	木	金	土
« 04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