4581 大正製薬ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 5,390 | 5,440 | 5,350 | 5,380 | 128,100 | 5,380 |
| 2022-10-05 | 5,380 | 5,400 | 5,330 | 5,380 | 144,300 | 5,380 |
| 2022-10-04 | 5,300 | 5,400 | 5,280 | 5,400 | 172,500 | 5,400 |
| 2022-10-03 | 5,280 | 5,280 | 5,190 | 5,260 | 121,900 | 5,260 |
| 2022-09-30 | 5,300 | 5,360 | 5,260 | 5,300 | 124,200 | 5,300 |
| 2022-09-29 | 5,180 | 5,310 | 5,120 | 5,300 | 142,100 | 5,300 |
| 2022-09-28 | 5,120 | 5,200 | 5,090 | 5,190 | 146,000 | 5,190 |
| 2022-09-27 | 5,090 | 5,170 | 5,080 | 5,120 | 131,800 | 5,120 |
| 2022-09-26 | 5,070 | 5,140 | 5,050 | 5,090 | 141,200 | 5,090 |
| 2022-09-22 | 5,100 | 5,110 | 5,060 | 5,070 | 108,500 | 5,070 |
| 2022-09-21 | 5,140 | 5,190 | 5,130 | 5,160 | 94,500 | 5,160 |
| 2022-09-20 | 5,210 | 5,220 | 5,170 | 5,200 | 75,900 | 5,200 |
| 2022-09-16 | 5,170 | 5,210 | 5,160 | 5,200 | 148,800 | 5,200 |
| 2022-09-15 | 5,140 | 5,170 | 5,120 | 5,160 | 103,600 | 5,160 |
| 2022-09-14 | 5,170 | 5,180 | 5,090 | 5,160 | 149,900 | 5,160 |
| 2022-09-13 | 5,230 | 5,260 | 5,210 | 5,210 | 46,000 | 5,210 |
| 2022-09-12 | 5,300 | 5,300 | 5,200 | 5,210 | 66,400 | 5,210 |
| 2022-09-09 | 5,230 | 5,280 | 5,230 | 5,250 | 104,100 | 5,250 |
| 2022-09-08 | 5,200 | 5,240 | 5,170 | 5,240 | 117,800 | 5,240 |
| 2022-09-07 | 5,140 | 5,170 | 5,110 | 5,160 | 90,800 | 5,160 |
| 2022-09-06 | 5,180 | 5,260 | 5,170 | 5,170 | 70,800 | 5,170 |
| 2022-09-05 | 5,190 | 5,230 | 5,180 | 5,190 | 74,400 | 5,190 |
| 2022-09-02 | 5,210 | 5,250 | 5,160 | 5,250 | 110,700 | 5,250 |
| 2022-09-01 | 5,140 | 5,200 | 5,140 | 5,170 | 115,700 | 5,170 |
| 2022-08-31 | 5,120 | 5,220 | 5,120 | 5,190 | 131,200 | 5,190 |
| 2022-08-30 | 5,180 | 5,190 | 5,150 | 5,160 | 80,600 | 5,160 |
| 2022-08-29 | 5,050 | 5,180 | 5,030 | 5,180 | 160,400 | 5,180 |
| 2022-08-26 | 5,150 | 5,180 | 5,130 | 5,150 | 84,900 | 5,150 |
| 2022-08-25 | 5,150 | 5,190 | 5,150 | 5,180 | 54,600 | 5,180 |
| 2022-08-24 | 5,140 | 5,170 | 5,120 | 5,160 | 82,300 | 5,160 |
| 2022-08-23 | 5,180 | 5,200 | 5,140 | 5,180 | 76,100 | 5,180 |
| 2022-08-22 | 5,190 | 5,220 | 5,150 | 5,200 | 53,900 | 5,200 |
| 2022-08-19 | 5,190 | 5,210 | 5,150 | 5,190 | 91,400 | 5,190 |
| 2022-08-18 | 5,200 | 5,220 | 5,160 | 5,160 | 63,500 | 5,160 |
| 2022-08-17 | 5,180 | 5,250 | 5,180 | 5,250 | 96,300 | 5,250 |
| 2022-08-16 | 5,290 | 5,290 | 5,200 | 5,220 | 63,400 | 5,220 |
| 2022-08-15 | 5,310 | 5,350 | 5,250 | 5,270 | 78,000 | 5,270 |
| 2022-08-12 | 5,260 | 5,340 | 5,240 | 5,290 | 146,500 | 5,290 |
| 2022-08-10 | 5,150 | 5,270 | 5,140 | 5,260 | 80,200 | 5,260 |
| 2022-08-09 | 5,240 | 5,290 | 5,160 | 5,170 | 140,000 | 5,170 |
| 2022-08-08 | 5,300 | 5,320 | 5,190 | 5,230 | 137,500 | 5,230 |
| 2022-08-05 | 5,240 | 5,350 | 5,240 | 5,330 | 111,300 | 5,330 |
| 2022-08-04 | 5,290 | 5,350 | 5,210 | 5,250 | 163,600 | 5,250 |
| 2022-08-03 | 5,120 | 5,280 | 5,060 | 5,240 | 247,700 | 5,240 |
| 2022-08-02 | 5,270 | 5,270 | 5,120 | 5,120 | 132,100 | 5,120 |
| 2022-08-01 | 5,270 | 5,330 | 5,240 | 5,330 | 129,800 | 5,330 |
| 2022-07-29 | 5,410 | 5,410 | 5,260 | 5,290 | 137,900 | 5,290 |
| 2022-07-28 | 5,450 | 5,450 | 5,370 | 5,420 | 126,300 | 5,420 |
| 2022-07-27 | 5,490 | 5,500 | 5,380 | 5,400 | 101,400 | 5,400 |
| 2022-07-26 | 5,510 | 5,510 | 5,410 | 5,440 | 79,700 | 5,440 |
| 2022-07-25 | 5,520 | 5,520 | 5,450 | 5,480 | 94,200 | 5,480 |
| 2022-07-22 | 5,520 | 5,540 | 5,480 | 5,500 | 75,000 | 5,500 |
| 2022-07-21 | 5,410 | 5,550 | 5,400 | 5,540 | 105,800 | 5,540 |
| 2022-07-20 | 5,500 | 5,540 | 5,460 | 5,510 | 136,200 | 5,510 |
| 2022-07-19 | 5,530 | 5,530 | 5,380 | 5,420 | 91,700 | 5,420 |
| 2022-07-15 | 5,570 | 5,580 | 5,500 | 5,550 | 99,100 | 5,550 |
| 2022-07-14 | 5,490 | 5,560 | 5,480 | 5,530 | 93,800 | 5,530 |
| 2022-07-13 | 5,580 | 5,600 | 5,480 | 5,510 | 90,200 | 5,510 |
| 2022-07-12 | 5,620 | 5,620 | 5,500 | 5,530 | 188,200 | 5,530 |
| 2022-07-11 | 5,460 | 5,540 | 5,450 | 5,540 | 165,500 | 5,540 |
| 2022-07-08 | 5,420 | 5,450 | 5,300 | 5,410 | 166,000 | 5,410 |
| 2022-07-07 | 5,470 | 5,480 | 5,390 | 5,440 | 122,600 | 5,440 |
| 2022-07-06 | 5,380 | 5,440 | 5,360 | 5,440 | 156,000 | 5,440 |
| 2022-07-05 | 5,360 | 5,400 | 5,330 | 5,350 | 120,200 | 5,350 |
| 2022-07-04 | 5,400 | 5,410 | 5,350 | 5,390 | 124,300 | 5,390 |
| 2022-07-01 | 5,420 | 5,470 | 5,280 | 5,320 | 189,200 | 5,320 |
| 2022-06-30 | 5,450 | 5,450 | 5,330 | 5,360 | 272,100 | 5,360 |
| 2022-06-29 | 5,340 | 5,390 | 5,260 | 5,380 | 491,800 | 5,380 |
| 2022-06-28 | 5,340 | 5,440 | 5,320 | 5,440 | 206,100 | 5,440 |
| 2022-06-27 | 5,360 | 5,370 | 5,290 | 5,330 | 158,300 | 5,330 |
| 2022-06-24 | 5,310 | 5,320 | 5,220 | 5,300 | 168,200 | 5,300 |
| 2022-06-23 | 5,200 | 5,300 | 5,200 | 5,290 | 172,100 | 5,290 |
| 2022-06-22 | 5,090 | 5,220 | 5,070 | 5,200 | 183,600 | 5,200 |
| 2022-06-21 | 5,090 | 5,150 | 5,080 | 5,080 | 123,200 | 5,080 |
| 2022-06-20 | 5,090 | 5,110 | 5,030 | 5,050 | 95,200 | 5,050 |
| 2022-06-17 | 4,940 | 5,090 | 4,925 | 5,080 | 194,100 | 5,080 |
| 2022-06-16 | 4,950 | 5,030 | 4,930 | 5,000 | 204,600 | 5,000 |
| 2022-06-15 | 4,840 | 4,915 | 4,790 | 4,895 | 292,000 | 4,895 |
| 2022-06-14 | 4,835 | 4,925 | 4,830 | 4,910 | 347,900 | 4,910 |
| 2022-06-13 | 4,780 | 4,885 | 4,765 | 4,865 | 171,300 | 4,865 |
| 2022-06-10 | 4,830 | 4,875 | 4,810 | 4,830 | 178,400 | 4,830 |
| 2022-06-09 | 4,880 | 4,950 | 4,860 | 4,895 | 178,600 | 4,895 |
| 2022-06-08 | 4,875 | 4,955 | 4,860 | 4,910 | 230,500 | 4,910 |
| 2022-06-07 | 4,820 | 4,910 | 4,815 | 4,850 | 220,000 | 4,850 |
| 2022-06-06 | 4,870 | 4,905 | 4,810 | 4,810 | 169,100 | 4,810 |
| 2022-06-03 | 4,875 | 4,920 | 4,840 | 4,870 | 210,500 | 4,870 |
| 2022-06-02 | 4,965 | 4,970 | 4,835 | 4,855 | 264,500 | 4,855 |
| 2022-06-01 | 4,980 | 5,110 | 4,980 | 5,020 | 273,200 | 5,020 |
| 2022-05-31 | 4,940 | 5,020 | 4,910 | 4,960 | 3,275,700 | 4,960 |
| 2022-05-30 | 4,880 | 4,940 | 4,865 | 4,935 | 687,900 | 4,935 |
| 2022-05-27 | 4,810 | 4,850 | 4,760 | 4,850 | 379,700 | 4,850 |
| 2022-05-26 | 4,790 | 4,860 | 4,785 | 4,810 | 378,500 | 4,810 |
| 2022-05-25 | 4,750 | 4,865 | 4,740 | 4,820 | 326,900 | 4,820 |
| 2022-05-24 | 4,740 | 4,795 | 4,715 | 4,785 | 287,200 | 4,785 |
| 2022-05-23 | 4,740 | 4,810 | 4,700 | 4,810 | 231,900 | 4,810 |
| 2022-05-20 | 4,740 | 4,775 | 4,660 | 4,695 | 407,000 | 4,695 |
| 2022-05-19 | 4,695 | 4,775 | 4,695 | 4,750 | 267,700 | 4,750 |
| 2022-05-18 | 4,780 | 4,850 | 4,755 | 4,825 | 336,900 | 4,825 |
| 2022-05-17 | 4,815 | 4,930 | 4,810 | 4,835 | 381,500 | 4,835 |
| 2022-05-16 | 4,815 | 4,845 | 4,705 | 4,755 | 434,600 | 4,755 |
| 2022-05-13 | 5,030 | 5,140 | 4,990 | 5,080 | 326,800 | 5,080 |
| 2022-05-12 | 5,060 | 5,070 | 4,990 | 5,010 | 297,500 | 5,010 |
| 2022-05-11 | 5,080 | 5,170 | 5,040 | 5,140 | 414,700 | 5,140 |
| 2022-05-10 | 5,020 | 5,230 | 5,010 | 5,180 | 399,400 | 5,180 |
| 2022-05-09 | 5,060 | 5,080 | 4,975 | 5,020 | 194,800 | 5,020 |
| 2022-05-06 | 5,050 | 5,140 | 4,965 | 5,120 | 376,900 | 5,120 |
| 2022-05-02 | 5,020 | 5,120 | 5,000 | 5,110 | 240,800 | 5,110 |
| 2022-04-28 | 4,920 | 5,110 | 4,910 | 5,100 | 399,600 | 5,100 |
| 2022-04-27 | 4,825 | 4,860 | 4,730 | 4,800 | 654,600 | 4,800 |
| 2022-04-26 | 4,875 | 4,960 | 4,875 | 4,895 | 321,800 | 4,895 |
| 2022-04-25 | 4,795 | 4,915 | 4,785 | 4,850 | 345,800 | 4,850 |
| 2022-04-22 | 4,855 | 4,910 | 4,840 | 4,865 | 238,500 | 4,865 |
| 2022-04-21 | 4,735 | 4,920 | 4,735 | 4,870 | 445,500 | 4,870 |
| 2022-04-20 | 4,695 | 4,830 | 4,650 | 4,690 | 391,200 | 4,690 |
| 2022-04-19 | 4,685 | 4,760 | 4,665 | 4,705 | 653,500 | 4,705 |
| 2022-04-18 | 4,725 | 4,750 | 4,560 | 4,700 | 424,700 | 4,700 |
| 2022-04-15 | 4,930 | 4,950 | 4,730 | 4,740 | 419,000 | 4,740 |
| 2022-04-14 | 5,090 | 5,190 | 4,990 | 5,010 | 314,800 | 5,010 |
| 2022-04-13 | 5,090 | 5,230 | 5,070 | 5,080 | 356,700 | 5,080 |
| 2022-04-12 | 5,300 | 5,360 | 5,090 | 5,090 | 279,400 | 5,090 |
| 2022-04-11 | 5,420 | 5,500 | 5,330 | 5,400 | 263,500 | 5,400 |
| 2022-04-08 | 5,520 | 5,590 | 5,450 | 5,490 | 258,300 | 5,490 |
| 2022-04-07 | 5,360 | 5,490 | 5,320 | 5,460 | 239,000 | 5,460 |
| 2022-04-06 | 5,540 | 5,610 | 5,360 | 5,390 | 301,600 | 5,390 |
| 2022-04-05 | 5,700 | 5,720 | 5,550 | 5,560 | 228,300 | 5,560 |
| 2022-04-04 | 5,620 | 5,750 | 5,600 | 5,730 | 153,300 | 5,730 |
| 2022-04-01 | 5,680 | 5,730 | 5,640 | 5,650 | 148,700 | 5,650 |
| 2022-03-31 | 5,860 | 5,900 | 5,660 | 5,680 | 211,000 | 5,680 |
| 2022-03-30 | 5,960 | 6,030 | 5,890 | 5,950 | 114,500 | 5,950 |
| 2022-03-29 | 6,060 | 6,110 | 6,010 | 6,110 | 114,700 | 6,110 |
| 2022-03-28 | 6,150 | 6,230 | 6,130 | 6,160 | 81,000 | 6,160 |
| 2022-03-25 | 6,140 | 6,190 | 6,120 | 6,160 | 94,400 | 6,160 |
| 2022-03-24 | 6,280 | 6,290 | 6,070 | 6,140 | 111,600 | 6,140 |
| 2022-03-23 | 6,190 | 6,300 | 6,170 | 6,290 | 111,400 | 6,290 |
| 2022-03-22 | 6,200 | 6,210 | 6,110 | 6,130 | 134,700 | 6,130 |
| 2022-03-18 | 6,200 | 6,210 | 6,100 | 6,150 | 225,700 | 6,150 |
| 2022-03-17 | 6,330 | 6,330 | 6,200 | 6,230 | 152,400 | 6,230 |
| 2022-03-16 | 6,100 | 6,210 | 6,090 | 6,170 | 146,700 | 6,170 |
| 2022-03-15 | 5,930 | 6,060 | 5,910 | 6,050 | 126,700 | 6,050 |
| 2022-03-14 | 5,880 | 5,970 | 5,830 | 5,930 | 169,000 | 5,930 |
| 2022-03-11 | 5,830 | 5,900 | 5,800 | 5,880 | 158,800 | 5,880 |
| 2022-03-10 | 5,810 | 5,940 | 5,770 | 5,900 | 250,200 | 5,900 |
| 2022-03-09 | 5,730 | 5,790 | 5,650 | 5,750 | 194,400 | 5,750 |
| 2022-03-08 | 5,480 | 5,650 | 5,460 | 5,630 | 192,100 | 5,630 |
| 2022-03-07 | 5,350 | 5,480 | 5,310 | 5,450 | 139,000 | 5,450 |
| 2022-03-04 | 5,530 | 5,570 | 5,430 | 5,450 | 130,400 | 5,450 |
| 2022-03-03 | 5,540 | 5,590 | 5,500 | 5,560 | 95,300 | 5,560 |
| 2022-03-02 | 5,470 | 5,550 | 5,470 | 5,480 | 118,200 | 5,480 |
| 2022-03-01 | 5,560 | 5,660 | 5,540 | 5,570 | 179,300 | 5,570 |
| 2022-02-28 | 5,630 | 5,720 | 5,600 | 5,710 | 135,500 | 5,710 |
| 2022-02-25 | 5,710 | 5,760 | 5,610 | 5,630 | 93,500 | 5,630 |
| 2022-02-24 | 5,700 | 5,740 | 5,650 | 5,730 | 141,100 | 5,730 |
| 2022-02-22 | 5,620 | 5,700 | 5,620 | 5,690 | 98,300 | 5,690 |
| 2022-02-21 | 5,690 | 5,740 | 5,650 | 5,720 | 86,800 | 5,720 |
| 2022-02-18 | 5,620 | 5,870 | 5,610 | 5,790 | 145,900 | 5,790 |
| 2022-02-17 | 5,830 | 5,830 | 5,700 | 5,720 | 109,300 | 5,720 |
| 2022-02-16 | 5,900 | 5,920 | 5,830 | 5,900 | 106,600 | 5,900 |
| 2022-02-15 | 5,660 | 5,800 | 5,660 | 5,800 | 122,300 | 5,800 |
| 2022-02-14 | 5,670 | 5,750 | 5,600 | 5,710 | 134,300 | 5,710 |
| 2022-02-10 | 5,680 | 5,730 | 5,620 | 5,670 | 140,700 | 5,670 |
| 2022-02-09 | 5,720 | 5,720 | 5,650 | 5,670 | 92,700 | 5,670 |
| 2022-02-08 | 5,710 | 5,760 | 5,700 | 5,740 | 110,400 | 5,740 |
| 2022-02-07 | 5,610 | 5,690 | 5,590 | 5,690 | 95,900 | 5,690 |
| 2022-02-04 | 5,660 | 5,710 | 5,610 | 5,650 | 107,100 | 5,650 |
| 2022-02-03 | 5,650 | 5,690 | 5,610 | 5,660 | 176,500 | 5,660 |
| 2022-02-02 | 5,380 | 5,640 | 5,360 | 5,600 | 218,500 | 5,600 |
| 2022-02-01 | 5,650 | 5,680 | 5,400 | 5,460 | 254,800 | 5,460 |
| 2022-01-31 | 5,670 | 5,670 | 5,590 | 5,610 | 105,400 | 5,610 |
| 2022-01-28 | 5,600 | 5,650 | 5,600 | 5,620 | 169,200 | 5,620 |
| 2022-01-27 | 5,470 | 5,500 | 5,400 | 5,500 | 128,200 | 5,500 |
| 2022-01-26 | 5,590 | 5,590 | 5,480 | 5,510 | 101,600 | 5,510 |
| 2022-01-25 | 5,480 | 5,590 | 5,440 | 5,580 | 111,100 | 5,580 |
| 2022-01-24 | 5,390 | 5,580 | 5,370 | 5,560 | 209,900 | 5,560 |
| 2022-01-21 | 5,330 | 5,380 | 5,300 | 5,360 | 111,000 | 5,360 |
| 2022-01-20 | 5,270 | 5,390 | 5,260 | 5,360 | 190,400 | 5,360 |
| 2022-01-19 | 5,480 | 5,520 | 5,310 | 5,340 | 220,600 | 5,340 |
| 2022-01-18 | 5,530 | 5,550 | 5,460 | 5,510 | 135,700 | 5,510 |
| 2022-01-17 | 5,380 | 5,460 | 5,380 | 5,430 | 118,800 | 5,430 |
| 2022-01-14 | 5,390 | 5,410 | 5,300 | 5,360 | 157,100 | 5,360 |
| 2022-01-13 | 5,510 | 5,520 | 5,390 | 5,390 | 112,800 | 5,390 |
| 2022-01-12 | 5,470 | 5,550 | 5,440 | 5,480 | 211,700 | 5,480 |
| 2022-01-11 | 5,320 | 5,510 | 5,320 | 5,500 | 281,600 | 5,500 |
| 2022-01-07 | 5,270 | 5,280 | 5,170 | 5,250 | 230,400 | 5,250 |
| 2022-01-06 | 5,300 | 5,340 | 5,190 | 5,190 | 177,100 | 5,190 |
| 2022-01-05 | 5,450 | 5,450 | 5,320 | 5,340 | 201,500 | 5,340 |
| 2022-01-04 | 5,370 | 5,430 | 5,320 | 5,400 | 206,100 | 5,400 |
分割・併合履歴 ： なし