4574 大幸薬品(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	770	827	765	824	651,400	824
2021-12-29	724	771	724	770	413,300	770
2021-12-28	691	725	691	722	528,500	722
2021-12-27	735	735	694	694	347,800	694
2021-12-24	720	748	719	740	340,500	740
2021-12-23	705	721	702	713	341,100	713
2021-12-22	703	714	700	707	190,200	707
2021-12-21	701	720	699	705	214,100	705
2021-12-20	710	717	703	705	195,900	705
2021-12-17	746	746	719	720	245,100	720
2021-12-16	758	760	747	747	163,900	747
2021-12-15	750	765	750	758	166,000	758
2021-12-14	760	760	747	755	178,100	755
2021-12-13	786	786	758	768	191,800	768
2021-12-10	808	808	784	787	129,700	787
2021-12-09	800	811	796	802	138,100	802
2021-12-08	806	819	803	806	192,300	806
2021-12-07	780	805	778	802	305,500	802
2021-12-06	784	791	769	782	226,000	782
2021-12-03	746	785	746	781	266,800	781
2021-12-02	767	775	744	746	216,900	746
2021-12-01	799	799	772	773	235,000	773
2021-11-30	780	826	779	808	1,184,400	808
2021-11-29	801	819	781	788	366,900	788
2021-11-26	770	778	752	774	228,000	774
2021-11-25	797	800	777	780	193,800	780
2021-11-24	820	826	799	801	190,900	801
2021-11-22	807	832	802	828	196,400	828
2021-11-19	810	810	793	809	266,600	809
2021-11-18	844	844	797	812	361,000	812
2021-11-17	840	850	833	843	114,200	843
2021-11-16	859	871	841	845	207,800	845
2021-11-15	853	868	844	862	263,300	862
2021-11-12	840	855	830	849	290,100	849
2021-11-11	850	882	847	859	431,200	859
2021-11-10	831	887	823	844	1,038,000	844
2021-11-09	770	778	755	756	293,400	756
2021-11-08	780	780	758	768	259,600	768
2021-11-05	795	798	777	786	223,100	786
2021-11-04	807	810	797	798	182,400	798
2021-11-02	814	814	801	802	150,300	802
2021-11-01	815	821	809	819	206,600	819
2021-10-29	812	812	793	808	128,300	808
2021-10-28	794	815	785	814	192,200	814
2021-10-27	801	802	786	796	201,300	796
2021-10-26	800	806	795	805	122,200	805
2021-10-25	815	815	793	799	210,600	799
2021-10-22	829	829	807	817	273,600	817
2021-10-21	849	857	830	830	139,200	830
2021-10-20	835	854	829	854	236,400	854
2021-10-19	846	848	831	834	182,500	834
2021-10-18	854	857	838	842	249,200	842
2021-10-15	862	862	844	854	284,700	854
2021-10-14	873	881	851	853	349,100	853
2021-10-13	886	889	872	877	250,800	877
2021-10-12	900	901	883	884	148,900	884
2021-10-11	889	900	884	900	170,100	900
2021-10-08	892	897	883	894	156,900	894
2021-10-07	890	892	878	881	156,100	881
2021-10-06	896	899	880	893	236,900	893
2021-10-05	880	897	880	896	214,900	896
2021-10-04	898	898	879	888	190,400	888
2021-10-01	907	909	891	898	228,900	898
2021-09-30	926	927	912	914	159,400	914
2021-09-29	940	942	913	928	368,300	928
2021-09-28	956	963	945	950	253,900	950
2021-09-27	962	972	952	958	184,800	958
2021-09-24	961	966	946	962	160,300	962
2021-09-22	967	983	958	959	225,700	959
2021-09-21	935	952	935	946	146,300	946
2021-09-17	941	961	941	961	193,800	961
2021-09-16	946	947	926	936	243,700	936
2021-09-15	959	964	949	952	135,900	952
2021-09-14	978	979	960	962	230,100	962
2021-09-13	998	1,004	961	984	317,700	984
2021-09-10	1,034	1,035	983	988	1,031,900	988
2021-09-09	940	942	927	932	402,900	932
2021-09-08	910	918	909	918	211,600	918
2021-09-07	924	928	903	910	351,100	910
2021-09-06	929	935	925	931	148,600	931
2021-09-03	923	936	916	925	131,200	925
2021-09-02	930	932	919	920	122,100	920
2021-09-01	919	926	908	926	170,400	926
2021-08-31	925	937	922	922	151,000	922
2021-08-30	922	924	913	924	157,700	924
2021-08-27	929	929	909	914	113,500	914
2021-08-26	911	927	910	923	189,400	923
2021-08-25	906	927	900	911	214,000	911
2021-08-24	901	908	889	900	233,000	900
2021-08-23	918	920	893	896	280,400	896
2021-08-20	890	917	886	892	375,000	892
2021-08-19	870	902	870	881	412,600	881
2021-08-18	888	894	876	877	345,800	877
2021-08-17	909	925	884	885	408,500	885
2021-08-16	942	946	907	912	344,200	912
2021-08-13	938	960	929	948	268,400	948
2021-08-12	947	957	933	939	310,000	939
2021-08-11	896	968	896	953	804,200	953
2021-08-10	886	926	871	904	1,249,700	904
2021-08-06	1,020	1,029	1,004	1,006	162,700	1,006
2021-08-05	1,007	1,037	1,003	1,029	263,400	1,029
2021-08-04	1,025	1,034	1,002	1,011	236,300	1,011
2021-08-03	1,030	1,045	1,011	1,023	213,200	1,023
2021-08-02	995	1,027	991	1,027	398,500	1,027
2021-07-30	990	994	972	980	185,900	980
2021-07-29	989	995	975	984	618,700	984
2021-07-28	980	983	967	974	256,900	974
2021-07-27	999	1,001	983	983	205,800	983
2021-07-26	1,024	1,025	993	999	226,200	999
2021-07-21	1,002	1,020	1,000	1,015	301,800	1,015
2021-07-20	985	999	982	987	137,600	987
2021-07-19	985	1,000	980	994	142,100	994
2021-07-16	982	996	971	990	138,600	990
2021-07-15	1,008	1,012	978	984	277,500	984
2021-07-14	989	1,015	989	1,008	365,500	1,008
2021-07-13	970	985	967	978	173,000	978
2021-07-12	960	972	957	965	204,000	965
2021-07-09	950	954	927	951	448,000	951
2021-07-08	976	985	955	955	403,600	955
2021-07-07	988	994	976	980	315,300	980
2021-07-06	996	1,001	983	993	298,000	993
2021-07-05	1,001	1,002	990	996	209,000	996
2021-07-02	1,003	1,006	998	1,002	252,400	1,002
2021-07-01	1,018	1,020	1,003	1,006	180,200	1,006
2021-06-30	1,040	1,042	1,011	1,018	208,900	1,018
2021-06-29	1,027	1,040	1,023	1,030	133,800	1,030
2021-06-28	1,042	1,044	1,020	1,027	297,000	1,027
2021-06-25	1,049	1,049	1,036	1,039	79,900	1,039
2021-06-24	1,039	1,046	1,031	1,045	125,500	1,045
2021-06-23	1,045	1,053	1,031	1,038	186,600	1,038
2021-06-22	1,051	1,058	1,044	1,049	174,700	1,049
2021-06-21	1,028	1,056	1,028	1,050	274,100	1,050
2021-06-18	1,055	1,065	1,042	1,046	200,300	1,046
2021-06-17	1,040	1,055	1,035	1,053	225,700	1,053
2021-06-16	1,054	1,054	1,031	1,038	371,000	1,038
2021-06-15	1,060	1,063	1,052	1,057	113,100	1,057
2021-06-14	1,071	1,072	1,052	1,060	231,800	1,060
2021-06-11	1,073	1,086	1,066	1,073	184,100	1,073
2021-06-10	1,070	1,078	1,060	1,066	261,300	1,066
2021-06-09	1,069	1,082	1,058	1,072	194,300	1,072
2021-06-08	1,069	1,074	1,054	1,068	246,200	1,068
2021-06-07	1,051	1,063	1,046	1,058	203,600	1,058
2021-06-04	1,049	1,053	1,033	1,043	148,700	1,043
2021-06-03	1,034	1,052	1,031	1,048	215,000	1,048
2021-06-02	1,025	1,035	1,017	1,029	148,700	1,029
2021-06-01	1,053	1,054	1,023	1,037	312,700	1,037
2021-05-31	1,078	1,078	1,050	1,053	209,900	1,053
2021-05-28	1,077	1,082	1,060	1,066	242,200	1,066
2021-05-27	1,077	1,083	1,060	1,072	334,000	1,072
2021-05-26	1,094	1,099	1,078	1,087	207,000	1,087
2021-05-25	1,095	1,105	1,086	1,095	261,400	1,095
2021-05-24	1,090	1,100	1,069	1,098	327,800	1,098
2021-05-21	1,074	1,090	1,067	1,086	218,500	1,086
2021-05-20	1,050	1,075	1,050	1,064	343,200	1,064
2021-05-19	1,078	1,082	1,052	1,062	419,600	1,062
2021-05-18	1,097	1,105	1,084	1,087	329,800	1,087
2021-05-17	1,092	1,110	1,079	1,107	325,800	1,107
2021-05-14	1,059	1,129	1,059	1,105	486,500	1,105
2021-05-13	1,040	1,068	1,022	1,055	380,900	1,055
2021-05-12	1,010	1,048	1,010	1,045	686,100	1,045
2021-05-11	1,029	1,036	1,009	1,020	889,700	1,020
2021-05-10	981	1,043	970	1,039	2,362,800	1,039
2021-05-07	1,186	1,193	1,177	1,188	317,500	1,188
2021-05-06	1,188	1,200	1,180	1,188	271,800	1,188
2021-04-30	1,195	1,210	1,188	1,188	360,700	1,188
2021-04-28	1,210	1,213	1,199	1,208	293,100	1,208
2021-04-27	1,222	1,226	1,208	1,210	244,300	1,210
2021-04-26	1,217	1,222	1,203	1,219	308,700	1,219
2021-04-23	1,197	1,227	1,191	1,213	392,900	1,213
2021-04-22	1,201	1,218	1,183	1,213	514,600	1,213
2021-04-21	1,211	1,222	1,192	1,196	533,900	1,196
2021-04-20	1,229	1,229	1,204	1,211	384,300	1,211
2021-04-19	1,242	1,244	1,222	1,223	492,100	1,223
2021-04-16	1,244	1,262	1,232	1,256	325,600	1,256
2021-04-15	1,236	1,248	1,226	1,244	265,100	1,244
2021-04-14	1,232	1,246	1,226	1,238	284,200	1,238
2021-04-13	1,232	1,242	1,227	1,232	228,800	1,232
2021-04-12	1,247	1,252	1,225	1,232	277,400	1,232
2021-04-09	1,242	1,263	1,241	1,244	207,500	1,244
2021-04-08	1,251	1,253	1,226	1,234	354,000	1,234
2021-04-07	1,254	1,262	1,246	1,258	287,400	1,258
2021-04-06	1,258	1,263	1,249	1,259	201,000	1,259
2021-04-05	1,247	1,262	1,247	1,253	232,300	1,253
2021-04-02	1,258	1,260	1,236	1,243	355,700	1,243
2021-04-01	1,259	1,269	1,251	1,261	210,000	1,261
2021-03-31	1,279	1,284	1,245	1,248	786,200	1,248
2021-03-30	1,303	1,314	1,287	1,294	352,200	1,294
2021-03-29	1,313	1,322	1,293	1,300	348,500	1,300
2021-03-26	1,274	1,307	1,274	1,301	421,500	1,301
2021-03-25	1,273	1,277	1,254	1,272	370,500	1,272
2021-03-24	1,294	1,296	1,268	1,278	449,800	1,278
2021-03-23	1,314	1,334	1,300	1,300	417,300	1,300
2021-03-22	1,337	1,337	1,309	1,313	378,800	1,313
2021-03-19	1,320	1,335	1,317	1,335	336,000	1,335
2021-03-18	1,310	1,334	1,310	1,325	407,700	1,325
2021-03-17	1,300	1,315	1,295	1,312	279,100	1,312
2021-03-16	1,301	1,326	1,300	1,312	291,000	1,312
2021-03-15	1,315	1,322	1,294	1,304	305,000	1,304
2021-03-12	1,293	1,310	1,283	1,310	400,700	1,310
2021-03-11	1,300	1,307	1,279	1,295	389,700	1,295
2021-03-10	1,310	1,314	1,290	1,303	377,800	1,303
2021-03-09	1,250	1,302	1,245	1,293	623,900	1,293
2021-03-08	1,235	1,253	1,230	1,246	387,800	1,246
2021-03-05	1,200	1,229	1,190	1,229	455,600	1,229
2021-03-04	1,225	1,238	1,207	1,223	457,600	1,223
2021-03-03	1,242	1,251	1,221	1,236	555,700	1,236
2021-03-02	1,270	1,274	1,234	1,248	874,600	1,248
2021-03-01	1,266	1,282	1,265	1,277	446,600	1,277
2021-02-26	1,301	1,306	1,262	1,268	990,200	1,268
2021-02-25	1,317	1,322	1,293	1,319	567,000	1,319
2021-02-24	1,301	1,328	1,288	1,298	863,900	1,298
2021-02-22	1,297	1,322	1,283	1,322	713,400	1,322
2021-02-19	1,323	1,323	1,285	1,306	1,210,600	1,306
2021-02-18	1,342	1,361	1,323	1,330	1,112,300	1,330
2021-02-17	1,375	1,378	1,317	1,330	1,868,000	1,330
2021-02-16	1,410	1,438	1,380	1,385	1,478,700	1,385
2021-02-15	1,295	1,432	1,256	1,420	3,360,600	1,420
2021-02-12	1,633	1,636	1,587	1,595	758,500	1,595
2021-02-10	1,613	1,634	1,599	1,618	676,600	1,618
2021-02-09	1,602	1,613	1,586	1,613	394,300	1,613
2021-02-08	1,608	1,609	1,586	1,602	403,200	1,602
2021-02-05	1,592	1,615	1,587	1,595	463,900	1,595
2021-02-04	1,589	1,599	1,568	1,585	393,100	1,585
2021-02-03	1,593	1,624	1,586	1,592	513,300	1,592
2021-02-02	1,567	1,593	1,555	1,585	432,500	1,585
2021-02-01	1,574	1,594	1,564	1,580	314,500	1,580
2021-01-29	1,627	1,649	1,589	1,591	646,400	1,591
2021-01-28	1,591	1,623	1,584	1,619	496,800	1,619
2021-01-27	1,654	1,658	1,608	1,623	570,700	1,623
2021-01-26	1,626	1,652	1,606	1,644	555,600	1,644
2021-01-25	1,619	1,646	1,613	1,632	541,000	1,632
2021-01-22	1,568	1,615	1,553	1,608	616,200	1,608
2021-01-21	1,530	1,574	1,512	1,572	871,200	1,572
2021-01-20	1,599	1,599	1,512	1,531	1,740,800	1,531
2021-01-19	1,634	1,634	1,604	1,605	489,100	1,605
2021-01-18	1,620	1,633	1,608	1,626	385,700	1,626
2021-01-15	1,623	1,630	1,607	1,620	394,000	1,620
2021-01-14	1,638	1,651	1,612	1,625	814,700	1,625
2021-01-13	1,656	1,656	1,627	1,640	592,200	1,640
2021-01-12	1,685	1,685	1,660	1,667	567,300	1,667
2021-01-08	1,680	1,695	1,662	1,663	569,000	1,663
2021-01-07	1,699	1,704	1,666	1,681	704,500	1,681
2021-01-06	1,650	1,698	1,640	1,679	865,500	1,679
2021-01-05	1,659	1,666	1,613	1,651	780,600	1,651
2021-01-04	1,615	1,659	1,597	1,653	798,600	1,653

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