4574 大幸薬品(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,615	1,623	1,596	1,612	513,200	1,612
2020-12-29	1,593	1,634	1,582	1,628	608,800	1,628
2020-12-28	1,630	1,635	1,593	1,614	949,900	1,614
2020-12-25	1,632	1,644	1,616	1,630	566,200	1,630
2020-12-24	1,630	1,635	1,605	1,634	514,000	1,634
2020-12-23	1,619	1,635	1,601	1,629	481,000	1,629
2020-12-22	1,649	1,657	1,604	1,610	820,000	1,610
2020-12-21	1,659	1,671	1,625	1,648	1,083,700	1,648
2020-12-18	1,618	1,640	1,599	1,612	547,000	1,612
2020-12-17	1,607	1,627	1,596	1,612	634,700	1,612
2020-12-16	1,631	1,632	1,593	1,603	688,600	1,603
2020-12-15	1,641	1,658	1,606	1,622	786,000	1,622
2020-12-14	1,636	1,648	1,624	1,638	634,800	1,638
2020-12-11	1,615	1,637	1,593	1,637	737,900	1,637
2020-12-10	1,612	1,644	1,604	1,620	593,000	1,620
2020-12-09	1,611	1,617	1,595	1,602	487,300	1,602
2020-12-08	1,600	1,619	1,575	1,611	595,600	1,611
2020-12-07	1,643	1,651	1,606	1,613	575,000	1,613
2020-12-04	1,630	1,640	1,595	1,633	875,700	1,633
2020-12-03	1,660	1,660	1,630	1,641	746,400	1,641
2020-12-02	1,710	1,722	1,650	1,666	1,023,400	1,666
2020-12-01	1,698	1,732	1,691	1,710	700,100	1,710
2020-11-30	1,710	1,723	1,675	1,685	756,700	1,685
2020-11-27	1,683	1,710	1,666	1,688	696,800	1,688
2020-11-26	1,665	1,695	1,652	1,684	649,300	1,684
2020-11-25	1,708	1,724	1,662	1,677	1,090,900	1,677
2020-11-24	1,699	1,744	1,672	1,725	1,411,800	1,725
2020-11-20	1,799	1,810	1,705	1,731	1,471,700	1,731
2020-11-19	1,683	1,780	1,680	1,748	2,596,200	1,748
2020-11-18	1,615	1,684	1,608	1,635	1,524,200	1,635
2020-11-17	1,710	1,710	1,605	1,646	2,066,300	1,646
2020-11-16	1,796	1,826	1,745	1,762	1,150,600	1,762
2020-11-13	1,864	1,873	1,706	1,783	3,059,000	1,783
2020-11-12	1,937	1,958	1,866	1,913	1,433,100	1,913
2020-11-11	1,849	1,921	1,838	1,899	1,250,900	1,899
2020-11-10	2,004	2,008	1,801	1,826	1,977,500	1,826
2020-11-09	1,994	2,029	1,962	2,006	972,000	2,006
2020-11-06	2,003	2,006	1,955	1,975	859,600	1,975
2020-11-05	1,998	2,012	1,946	1,991	1,345,100	1,991
2020-11-04	1,920	1,966	1,906	1,962	928,600	1,962
2020-11-02	1,878	1,915	1,877	1,898	558,400	1,898
2020-10-30	1,906	1,930	1,858	1,870	990,000	1,870
2020-10-29	1,849	1,917	1,837	1,900	730,900	1,900
2020-10-28	1,879	1,923	1,837	1,874	777,800	1,874
2020-10-27	1,829	1,888	1,801	1,888	559,100	1,888
2020-10-26	1,891	1,896	1,849	1,859	540,100	1,859
2020-10-23	1,873	1,885	1,827	1,878	712,200	1,878
2020-10-22	1,917	1,917	1,858	1,890	966,200	1,890
2020-10-21	1,940	1,959	1,926	1,943	524,100	1,943
2020-10-20	1,966	1,972	1,931	1,960	674,300	1,960
2020-10-19	1,979	2,008	1,954	1,991	584,600	1,991
2020-10-16	2,130	2,160	1,935	1,972	2,253,900	1,972
2020-10-15	2,027	2,034	1,993	2,010	654,900	2,010
2020-10-14	2,058	2,074	2,026	2,050	579,500	2,050
2020-10-13	2,119	2,121	2,055	2,076	733,800	2,076
2020-10-12	2,136	2,166	2,106	2,128	607,100	2,128
2020-10-09	2,103	2,139	2,088	2,125	561,000	2,125
2020-10-08	2,138	2,141	2,065	2,125	1,530,800	2,125
2020-10-07	2,195	2,199	2,135	2,159	871,000	2,159
2020-10-06	2,175	2,220	2,164	2,208	686,600	2,208
2020-10-05	2,188	2,204	2,158	2,194	590,000	2,194
2020-10-02	2,251	2,251	2,168	2,196	972,200	2,196
2020-09-30	2,294	2,306	2,247	2,252	606,900	2,252
2020-09-29	2,257	2,273	2,221	2,273	515,600	2,273
2020-09-28	2,290	2,299	2,211	2,263	741,900	2,263
2020-09-25	2,279	2,300	2,251	2,271	543,600	2,271
2020-09-24	2,376	2,376	2,245	2,280	1,263,600	2,280
2020-09-23	2,380	2,400	2,347	2,389	627,900	2,389
2020-09-18	2,455	2,463	2,366	2,382	829,000	2,382
2020-09-17	2,370	2,434	2,340	2,419	794,400	2,419
2020-09-16	2,334	2,388	2,323	2,366	645,100	2,366
2020-09-15	2,341	2,368	2,283	2,332	586,400	2,332
2020-09-14	2,347	2,358	2,307	2,349	426,600	2,349
2020-09-11	2,355	2,370	2,293	2,330	756,700	2,330
2020-09-10	2,399	2,427	2,320	2,360	873,800	2,360
2020-09-09	2,419	2,477	2,380	2,392	901,200	2,392
2020-09-08	2,507	2,520	2,411	2,454	854,400	2,454
2020-09-07	2,614	2,614	2,457	2,485	875,700	2,485
2020-09-04	2,590	2,626	2,525	2,583	595,600	2,583
2020-09-03	2,753	2,772	2,622	2,670	940,900	2,670
2020-09-02	2,675	2,762	2,675	2,731	1,258,800	2,731
2020-09-01	2,561	2,636	2,559	2,628	800,900	2,628
2020-08-31	2,545	2,560	2,510	2,540	595,000	2,540
2020-08-28	2,624	2,624	2,495	2,556	1,355,300	2,556
2020-08-27	2,688	2,699	2,608	2,639	830,000	2,639
2020-08-26	2,720	2,755	2,677	2,697	740,000	2,697
2020-08-25	2,876	2,877	2,651	2,695	2,130,500	2,695
2020-08-24	2,885	2,920	2,833	2,876	763,200	2,876
2020-08-21	2,870	2,870	2,786	2,860	773,400	2,860
2020-08-20	2,900	2,928	2,832	2,873	1,005,500	2,873
2020-08-19	2,810	2,886	2,810	2,882	1,421,400	2,882
2020-08-18	2,741	2,858	2,711	2,784	1,612,800	2,784
2020-08-17	2,758	2,805	2,682	2,700	1,271,300	2,700
2020-08-14	2,611	2,790	2,562	2,708	2,383,200	2,708
2020-08-13	2,494	2,808	2,471	2,581	6,034,600	2,581
2020-08-12	2,412	2,419	2,343	2,359	642,800	2,359
2020-08-11	2,425	2,441	2,282	2,412	597,100	2,412
2020-08-07	2,466	2,496	2,390	2,414	586,200	2,414
2020-08-06	2,400	2,493	2,395	2,484	709,400	2,484
2020-08-05	2,386	2,417	2,358	2,410	402,300	2,410
2020-08-04	2,376	2,414	2,351	2,377	582,100	2,377
2020-08-03	2,340	2,380	2,301	2,347	513,700	2,347
2020-07-31	2,280	2,395	2,280	2,304	762,800	2,304
2020-07-30	2,209	2,298	2,186	2,286	586,900	2,286
2020-07-29	2,204	2,255	2,161	2,209	348,000	2,209
2020-07-28	2,179	2,242	2,179	2,216	404,900	2,216
2020-07-27	2,152	2,183	2,111	2,170	453,000	2,170
2020-07-22	2,191	2,199	2,144	2,182	372,600	2,182
2020-07-21	2,151	2,182	2,147	2,182	267,900	2,182
2020-07-20	2,136	2,208	2,131	2,150	367,700	2,150
2020-07-17	2,205	2,214	2,131	2,162	611,700	2,162
2020-07-16	2,249	2,267	2,202	2,208	430,400	2,208
2020-07-15	2,256	2,270	2,192	2,235	395,500	2,235
2020-07-14	2,270	2,354	2,230	2,253	651,700	2,253
2020-07-13	2,237	2,297	2,175	2,284	613,000	2,284
2020-07-10	2,221	2,284	2,199	2,202	508,900	2,202
2020-07-09	2,266	2,287	2,185	2,206	681,400	2,206
2020-07-08	2,320	2,363	2,250	2,266	622,900	2,266
2020-07-07	2,371	2,403	2,285	2,324	688,000	2,324
2020-07-06	2,478	2,478	2,390	2,399	736,700	2,399
2020-07-03	2,450	2,484	2,390	2,477	408,100	2,477
2020-07-02	2,529	2,554	2,358	2,443	942,200	2,443
2020-07-01	2,624	2,637	2,513	2,527	490,700	2,527
2020-06-30	2,632	2,643	2,536	2,600	780,100	2,600
2020-06-29	2,594	2,681	2,576	2,626	829,500	2,626
2020-06-26	2,608	2,619	2,535	2,603	552,000	2,603
2020-06-25	2,590	2,653	2,570	2,606	664,600	2,606
2020-06-24	2,500	2,630	2,487	2,608	873,200	2,608
2020-06-23	2,546	2,546	2,456	2,517	477,800	2,517
2020-06-22	2,458	2,552	2,450	2,521	722,300	2,521
2020-06-19	2,487	2,508	2,426	2,462	613,300	2,462
2020-06-18	2,465	2,520	2,433	2,478	603,700	2,478
2020-06-17	2,379	2,505	2,352	2,463	1,241,300	2,463
2020-06-16	2,222	2,385	2,211	2,377	1,075,500	2,377
2020-06-15	2,250	2,276	2,193	2,195	643,700	2,195
2020-06-12	2,130	2,254	2,120	2,250	770,200	2,250
2020-06-11	2,265	2,277	2,172	2,192	487,900	2,192
2020-06-10	2,220	2,264	2,215	2,232	497,900	2,232
2020-06-09	2,185	2,249	2,120	2,238	790,400	2,238
2020-06-08	2,291	2,297	2,199	2,207	1,039,700	2,207
2020-06-05	2,354	2,366	2,271	2,314	809,800	2,314
2020-06-04	2,320	2,378	2,290	2,375	762,700	2,375
2020-06-03	2,288	2,354	2,283	2,354	1,129,200	2,354
2020-06-02	2,191	2,284	2,175	2,258	1,125,300	2,258
2020-06-01	2,149	2,256	2,114	2,222	2,057,000	2,222
2020-05-29	1,930	2,250	1,928	2,247	5,086,300	2,247
2020-05-28	1,877	1,938	1,862	1,930	1,235,200	1,930
2020-05-27	1,762	1,863	1,735	1,840	963,700	1,840
2020-05-26	1,842	1,844	1,732	1,769	1,247,200	1,769
2020-05-25	1,847	1,850	1,782	1,835	778,800	1,835
2020-05-22	1,880	1,894	1,845	1,853	529,300	1,853
2020-05-21	1,873	1,886	1,836	1,880	557,700	1,880
2020-05-20	1,881	1,915	1,855	1,878	683,200	1,878
2020-05-19	1,940	1,940	1,821	1,867	1,275,600	1,867
2020-05-18	1,923	1,963	1,895	1,953	997,900	1,953
2020-05-15	1,811	1,931	1,811	1,924	1,544,800	1,924
2020-05-14	1,851	1,869	1,784	1,820	1,160,000	1,820
2020-05-13	1,739	1,909	1,735	1,858	2,491,000	1,858
2020-05-12	1,769	1,829	1,733	1,802	1,596,500	1,802
2020-05-11	1,753	1,755	1,653	1,706	946,100	1,706
2020-05-08	1,850	1,850	1,687	1,728	1,609,700	1,728
2020-05-07	1,719	1,894	1,719	1,870	1,455,000	1,870
2020-05-01	1,680	1,722	1,663	1,703	578,800	1,703
2020-04-30	1,800	1,803	1,650	1,661	1,201,100	1,661
2020-04-28	1,760	1,807	1,750	1,788	633,400	1,788
2020-04-27	1,820	1,830	1,751	1,765	838,000	1,765
2020-04-24	1,861	1,876	1,778	1,815	628,700	1,815
2020-04-23	1,880	1,880	1,828	1,866	474,100	1,866
2020-04-22	1,805	1,903	1,805	1,872	918,000	1,872
2020-04-21	1,866	1,908	1,818	1,818	521,000	1,818
2020-04-20	1,926	1,939	1,840	1,847	719,700	1,847
2020-04-17	1,968	1,974	1,911	1,944	686,900	1,944
2020-04-16	1,875	1,956	1,858	1,956	813,500	1,956
2020-04-15	1,933	1,934	1,835	1,900	805,300	1,900
2020-04-14	1,850	1,907	1,825	1,900	929,600	1,900
2020-04-13	1,778	1,884	1,761	1,834	936,500	1,834
2020-04-10	1,736	1,801	1,720	1,800	901,200	1,800
2020-04-09	1,707	1,736	1,652	1,719	614,200	1,719
2020-04-08	1,634	1,722	1,621	1,716	1,088,100	1,716
2020-04-07	1,625	1,656	1,580	1,625	507,500	1,625
2020-04-06	1,635	1,639	1,550	1,624	763,300	1,624
2020-04-03	1,537	1,630	1,537	1,619	709,300	1,619
2020-04-02	1,514	1,635	1,513	1,539	563,600	1,539
2020-04-01	1,521	1,581	1,511	1,528	493,700	1,528
2020-03-31	1,630	1,667	1,535	1,556	686,600	1,556
2020-03-30	1,600	1,682	1,570	1,655	869,500	1,655
2020-03-27	4,770	4,795	4,550	4,700	292,200	1,566.67
2020-03-26	4,290	4,760	4,200	4,690	414,100	1,563.33
2020-03-25	4,385	4,395	4,220	4,360	225,700	1,453.33
2020-03-24	4,255	4,350	4,080	4,185	335,000	1,395
2020-03-23	4,025	4,195	4,000	4,185	311,000	1,395
2020-03-19	4,215	4,250	3,900	3,900	381,200	1,300
2020-03-18	3,950	4,195	3,900	4,035	341,700	1,345
2020-03-17	3,420	3,905	3,405	3,790	407,200	1,263.33
2020-03-16	3,615	3,975	3,565	3,660	367,200	1,220
2020-03-13	3,395	3,560	3,265	3,515	397,700	1,171.67
2020-03-12	4,000	4,060	3,765	3,815	387,700	1,271.67
2020-03-11	4,250	4,285	4,065	4,075	203,700	1,358.33
2020-03-10	3,880	4,285	3,820	4,285	419,700	1,428.33
2020-03-09	4,680	4,770	4,295	4,300	376,400	1,433.33
2020-03-06	4,590	4,810	4,560	4,790	337,800	1,596.67
2020-03-05	4,855	4,860	4,605	4,610	254,800	1,536.67
2020-03-04	4,740	4,815	4,575	4,695	276,300	1,565
2020-03-03	4,655	4,920	4,640	4,730	553,400	1,576.67
2020-03-02	4,435	4,590	4,305	4,495	346,300	1,498.33
2020-02-28	4,720	4,860	4,505	4,560	479,600	1,520
2020-02-27	4,930	5,190	4,900	4,930	458,200	1,643.33
2020-02-26	5,180	5,200	4,870	4,890	464,500	1,630
2020-02-25	5,360	5,440	5,120	5,270	705,900	1,756.67
2020-02-21	5,030	5,160	4,900	4,985	778,100	1,661.67
2020-02-20	5,180	5,540	4,925	5,230	814,600	1,743.33
2020-02-19	5,580	5,580	4,985	5,150	1,290,400	1,716.67
2020-02-18	6,400	6,500	5,650	5,680	1,828,200	1,893.33
2020-02-17	5,200	6,010	5,160	6,010	2,369,900	2,003.33
2020-02-14	5,170	5,170	4,820	5,010	1,131,900	1,670
2020-02-13	4,650	5,230	4,615	4,855	2,510,900	1,618.33
2020-02-12	4,530	4,545	4,445	4,545	1,019,000	1,515
2020-02-10	4,060	4,100	3,815	3,845	386,800	1,281.67
2020-02-07	3,740	3,965	3,735	3,945	276,900	1,315
2020-02-06	3,725	3,795	3,680	3,735	156,500	1,245
2020-02-05	3,700	3,820	3,635	3,725	316,800	1,241.67
2020-02-04	3,930	3,945	3,700	3,750	511,800	1,250
2020-02-03	4,210	4,285	3,930	4,010	647,300	1,336.67
2020-01-31	4,165	4,360	3,940	4,155	740,500	1,385
2020-01-30	3,900	4,540	3,900	4,065	2,762,400	1,355
2020-01-29	4,080	4,120	3,865	3,935	795,200	1,311.67
2020-01-28	4,460	4,465	3,985	4,055	1,409,000	1,351.67
2020-01-27	4,180	4,480	4,095	4,420	1,340,500	1,473.33
2020-01-24	4,200	4,245	3,925	4,010	581,700	1,336.67
2020-01-23	3,995	4,160	3,905	4,110	611,900	1,370
2020-01-22	4,260	4,340	3,920	3,950	783,100	1,316.67
2020-01-21	3,730	3,975	3,715	3,890	413,800	1,296.67
2020-01-20	3,560	3,630	3,485	3,615	111,200	1,205
2020-01-17	3,565	3,565	3,440	3,490	98,800	1,163.33
2020-01-16	3,680	3,740	3,515	3,545	279,600	1,181.67
2020-01-15	3,475	3,550	3,465	3,485	100,800	1,161.67
2020-01-14	3,735	3,740	3,515	3,535	125,600	1,178.33
2020-01-10	3,310	3,495	3,310	3,485	135,600	1,161.67
2020-01-09	3,265	3,315	3,235	3,280	41,700	1,093.33
2020-01-08	3,255	3,255	3,195	3,215	55,600	1,071.67
2020-01-07	3,215	3,295	3,215	3,285	59,700	1,095
2020-01-06	3,205	3,260	3,200	3,250	52,900	1,083.33

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