4574 大幸薬品(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	388	399	386	394	253,000	394
2022-12-29	373	391	373	388	247,100	388
2022-12-28	385	385	366	381	422,000	381
2022-12-27	377	388	377	386	288,600	386
2022-12-26	381	383	371	376	318,300	376
2022-12-23	394	395	382	383	278,600	383
2022-12-22	406	408	391	396	325,200	396
2022-12-21	414	418	400	403	284,500	403
2022-12-20	430	431	413	420	342,700	420
2022-12-19	438	438	427	429	232,800	429
2022-12-16	451	451	439	441	320,600	441
2022-12-15	468	471	456	456	209,100	456
2022-12-14	467	475	464	470	186,600	470
2022-12-13	468	471	462	465	110,500	465
2022-12-12	468	470	463	465	127,900	465
2022-12-09	463	473	461	473	169,600	473
2022-12-08	479	479	462	466	168,000	466
2022-12-07	477	481	468	478	187,000	478
2022-12-06	486	488	476	479	170,500	479
2022-12-05	501	501	485	490	237,000	490
2022-12-02	517	518	503	505	229,500	505
2022-12-01	525	526	518	519	147,200	519
2022-11-30	528	528	523	523	130,200	523
2022-11-29	535	536	529	530	103,600	530
2022-11-28	540	540	533	536	102,900	536
2022-11-25	549	549	540	540	81,100	540
2022-11-24	544	553	543	548	149,800	548
2022-11-22	540	550	535	543	250,500	543
2022-11-21	531	547	531	538	161,800	538
2022-11-18	531	531	518	529	135,300	529
2022-11-17	525	532	525	527	79,200	527
2022-11-16	534	534	522	525	104,800	525
2022-11-15	530	538	526	534	85,100	534
2022-11-14	530	533	519	532	109,100	532
2022-11-11	530	534	524	531	114,900	531
2022-11-10	521	526	517	525	90,700	525
2022-11-09	528	529	521	524	80,900	524
2022-11-08	525	530	519	528	92,200	528
2022-11-07	525	528	516	525	124,600	525
2022-11-04	537	538	520	520	181,200	520
2022-11-02	545	547	537	538	81,600	538
2022-11-01	550	550	540	545	83,600	545
2022-10-31	554	554	540	550	104,200	550
2022-10-28	537	554	536	553	315,200	553
2022-10-27	543	550	535	540	122,800	540
2022-10-26	534	551	533	544	173,000	544
2022-10-25	535	535	525	530	145,800	530
2022-10-24	535	541	525	525	130,400	525
2022-10-21	551	551	532	532	215,400	532
2022-10-20	549	556	548	554	100,400	554
2022-10-19	570	573	555	556	85,700	556
2022-10-18	562	571	558	567	122,700	567
2022-10-17	549	560	548	556	90,700	556
2022-10-14	553	560	553	555	139,500	555
2022-10-13	546	549	538	543	108,000	543
2022-10-12	556	556	539	547	145,100	547
2022-10-11	577	577	547	547	204,800	547
2022-10-07	589	594	581	581	100,900	581
2022-10-06	599	605	596	596	113,800	596
2022-10-05	595	605	586	598	156,100	598
2022-10-04	571	593	570	592	201,100	592
2022-10-03	551	571	551	570	127,600	570
2022-09-30	546	575	546	561	203,800	561
2022-09-29	535	556	534	556	240,100	556
2022-09-28	538	539	514	522	321,000	522
2022-09-27	550	550	537	538	243,800	538
2022-09-26	601	601	551	553	470,900	553
2022-09-22	611	614	606	607	133,900	607
2022-09-21	609	624	609	620	150,300	620
2022-09-20	605	619	605	615	122,200	615
2022-09-16	605	613	602	603	141,400	603
2022-09-15	620	620	607	607	104,000	607
2022-09-14	601	625	595	616	412,600	616
2022-09-13	607	620	607	608	174,000	608
2022-09-12	610	610	599	606	179,000	606
2022-09-09	613	621	606	606	166,800	606
2022-09-08	617	619	610	617	109,100	617
2022-09-07	616	616	608	615	93,600	615
2022-09-06	614	621	611	616	98,800	616
2022-09-05	608	617	605	616	97,200	616
2022-09-02	614	615	608	610	104,100	610
2022-09-01	615	621	613	614	99,400	614
2022-08-31	619	623	615	622	106,900	622
2022-08-30	614	625	613	619	159,700	619
2022-08-29	632	632	616	617	276,800	617
2022-08-26	625	656	624	649	276,700	649
2022-08-25	620	633	617	622	90,800	622
2022-08-24	617	617	610	617	132,300	617
2022-08-23	616	618	609	611	145,600	611
2022-08-22	622	628	616	626	85,400	626
2022-08-19	645	650	627	628	134,300	628
2022-08-18	659	662	647	647	151,600	647
2022-08-17	665	669	653	665	258,900	665
2022-08-16	619	664	616	664	526,400	664
2022-08-15	600	633	598	622	305,200	622
2022-08-12	592	601	591	598	92,100	598
2022-08-10	603	603	592	593	111,600	593
2022-08-09	606	612	601	605	83,200	605
2022-08-08	609	609	598	603	135,000	603
2022-08-05	608	617	607	614	89,400	614
2022-08-04	605	608	598	607	69,400	607
2022-08-03	607	613	600	604	78,300	604
2022-08-02	620	620	603	603	129,400	603
2022-08-01	618	628	616	623	89,800	623
2022-07-29	628	636	619	620	89,200	620
2022-07-28	623	628	616	626	135,700	626
2022-07-27	625	631	621	621	72,700	621
2022-07-26	647	649	625	625	140,300	625
2022-07-25	649	657	640	650	143,600	650
2022-07-22	645	662	637	657	264,600	657
2022-07-21	617	648	617	647	326,900	647
2022-07-20	620	622	613	614	145,300	614
2022-07-19	617	619	604	619	135,800	619
2022-07-15	612	620	606	618	147,800	618
2022-07-14	605	611	598	609	233,200	609
2022-07-13	602	610	595	603	109,700	603
2022-07-12	591	607	590	601	176,200	601
2022-07-11	599	599	587	597	197,500	597
2022-07-08	600	603	589	589	180,400	589
2022-07-07	592	598	585	598	99,700	598
2022-07-06	586	598	585	593	137,100	593
2022-07-05	580	588	578	585	65,700	585
2022-07-04	581	587	573	583	129,700	583
2022-07-01	566	582	564	573	155,800	573
2022-06-30	582	584	569	569	125,100	569
2022-06-29	580	582	570	581	174,900	581
2022-06-28	584	589	581	588	111,400	588
2022-06-27	600	600	582	586	136,000	586
2022-06-24	596	604	589	591	134,500	591
2022-06-23	584	593	580	586	155,800	586
2022-06-22	588	590	572	577	73,800	577
2022-06-21	582	588	570	583	141,000	583
2022-06-20	566	578	558	572	127,500	572
2022-06-17	560	565	553	560	145,200	560
2022-06-16	586	586	565	566	114,500	566
2022-06-15	574	580	566	570	121,100	570
2022-06-14	573	578	567	575	214,000	575
2022-06-13	578	586	572	583	133,500	583
2022-06-10	595	597	585	585	127,400	585
2022-06-09	584	607	584	601	197,900	601
2022-06-08	575	590	575	585	128,000	585
2022-06-07	576	580	571	571	142,800	571
2022-06-06	582	591	576	576	182,500	576
2022-06-03	585	594	581	589	141,900	589
2022-06-02	600	600	582	583	231,400	583
2022-06-01	600	611	594	607	222,600	607
2022-05-31	624	626	604	604	158,400	604
2022-05-30	625	627	610	626	266,900	626
2022-05-27	628	628	604	609	107,600	609
2022-05-26	627	641	619	619	80,800	619
2022-05-25	640	645	621	621	147,100	621
2022-05-24	663	665	643	643	133,000	643
2022-05-23	640	661	639	660	271,700	660
2022-05-20	625	638	624	630	185,400	630
2022-05-19	610	624	608	623	123,200	623
2022-05-18	605	624	603	624	242,100	624
2022-05-17	596	613	596	606	174,700	606
2022-05-16	567	604	567	596	229,400	596
2022-05-13	565	583	562	574	174,800	574
2022-05-12	582	588	567	567	136,600	567
2022-05-11	586	595	574	592	96,600	592
2022-05-10	581	586	567	586	119,800	586
2022-05-09	589	598	581	583	135,500	583
2022-05-06	570	598	565	594	276,700	594
2022-05-02	592	599	588	595	115,900	595
2022-04-28	612	612	596	601	118,000	601
2022-04-27	603	613	592	612	213,400	612
2022-04-26	599	620	598	617	207,800	617
2022-04-25	580	598	580	590	142,400	590
2022-04-22	603	611	590	595	235,000	595
2022-04-21	595	618	594	618	273,700	618
2022-04-20	570	600	570	595	301,500	595
2022-04-19	557	566	551	562	171,300	562
2022-04-18	564	564	534	550	359,800	550
2022-04-15	560	577	556	569	283,800	569
2022-04-14	593	600	560	560	463,700	560
2022-04-13	598	615	596	613	84,600	613
2022-04-12	615	615	596	600	95,200	600
2022-04-11	610	620	601	620	122,700	620
2022-04-08	602	610	599	610	73,900	610
2022-04-07	608	609	593	597	99,600	597
2022-04-06	619	619	604	612	94,100	612
2022-04-05	610	624	606	623	142,700	623
2022-04-04	594	608	587	606	103,200	606
2022-04-01	589	591	577	591	105,800	591
2022-03-31	592	608	590	596	136,600	596
2022-03-30	596	603	588	597	146,800	597
2022-03-29	578	590	572	590	107,500	590
2022-03-28	585	585	570	573	104,700	573
2022-03-25	597	597	576	587	110,400	587
2022-03-24	571	597	567	596	150,600	596
2022-03-23	565	582	562	582	179,000	582
2022-03-22	565	567	553	561	142,100	561
2022-03-18	555	567	553	555	224,700	555
2022-03-17	531	556	531	556	228,300	556
2022-03-16	527	529	519	527	201,800	527
2022-03-15	530	530	520	521	151,900	521
2022-03-14	536	536	523	525	135,400	525
2022-03-11	541	553	532	538	127,300	538
2022-03-10	557	563	543	554	140,200	554
2022-03-09	539	551	532	540	133,800	540
2022-03-08	538	555	536	536	149,900	536
2022-03-07	570	570	538	543	233,100	543
2022-03-04	597	599	572	574	169,900	574
2022-03-03	612	617	600	602	149,900	602
2022-03-02	609	613	599	602	174,400	602
2022-03-01	585	617	585	616	324,200	616
2022-02-28	580	590	564	586	227,700	586
2022-02-25	563	575	563	571	190,600	571
2022-02-24	593	594	565	571	460,000	571
2022-02-22	600	625	590	606	235,800	606
2022-02-21	595	635	593	601	451,800	601
2022-02-18	650	663	638	661	107,500	661
2022-02-17	671	671	657	659	41,700	659
2022-02-16	672	673	663	665	62,100	665
2022-02-15	653	662	647	658	95,600	658
2022-02-14	666	666	648	651	75,000	651
2022-02-10	666	677	662	673	79,900	673
2022-02-09	660	666	646	664	88,500	664
2022-02-08	641	661	641	653	87,400	653
2022-02-07	672	673	640	643	127,300	643
2022-02-04	645	666	636	664	161,100	664
2022-02-03	641	649	636	648	110,900	648
2022-02-02	622	648	620	646	180,300	646
2022-02-01	610	619	604	616	192,700	616
2022-01-31	594	610	586	601	199,900	601
2022-01-28	593	596	580	596	163,000	596
2022-01-27	615	618	580	588	296,000	588
2022-01-26	600	619	600	608	197,200	608
2022-01-25	636	639	596	599	370,400	599
2022-01-24	612	639	596	632	794,500	632
2022-01-21	592	592	592	592	134,900	592
2022-01-20	688	702	682	692	165,500	692
2022-01-19	704	709	687	690	192,600	690
2022-01-18	709	720	706	711	105,700	711
2022-01-17	724	731	706	707	108,000	707
2022-01-14	724	727	712	727	115,100	727
2022-01-13	755	755	735	735	116,700	735
2022-01-12	749	763	744	755	106,100	755
2022-01-11	770	770	732	736	220,200	736
2022-01-07	752	762	744	761	175,500	761
2022-01-06	778	779	755	756	232,600	756
2022-01-05	786	796	780	787	150,000	787
2022-01-04	810	814	782	786	275,700	786

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