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
2022-10-065,3905,4405,3505,380128,1005,380
2022-10-055,3805,4005,3305,380144,3005,380
2022-10-045,3005,4005,2805,400172,5005,400
2022-10-035,2805,2805,1905,260121,9005,260
2022-09-305,3005,3605,2605,300124,2005,300
2022-09-295,1805,3105,1205,300142,1005,300
2022-09-285,1205,2005,0905,190146,0005,190
2022-09-275,0905,1705,0805,120131,8005,120
2022-09-265,0705,1405,0505,090141,2005,090
2022-09-225,1005,1105,0605,070108,5005,070
2022-09-215,1405,1905,1305,16094,5005,160
2022-09-205,2105,2205,1705,20075,9005,200
2022-09-165,1705,2105,1605,200148,8005,200
2022-09-155,1405,1705,1205,160103,6005,160
2022-09-145,1705,1805,0905,160149,9005,160
2022-09-135,2305,2605,2105,21046,0005,210
2022-09-125,3005,3005,2005,21066,4005,210
2022-09-095,2305,2805,2305,250104,1005,250
2022-09-085,2005,2405,1705,240117,8005,240
2022-09-075,1405,1705,1105,16090,8005,160
2022-09-065,1805,2605,1705,17070,8005,170
2022-09-055,1905,2305,1805,19074,4005,190
2022-09-025,2105,2505,1605,250110,7005,250
2022-09-015,1405,2005,1405,170115,7005,170
2022-08-315,1205,2205,1205,190131,2005,190
2022-08-305,1805,1905,1505,16080,6005,160
2022-08-295,0505,1805,0305,180160,4005,180
2022-08-265,1505,1805,1305,15084,9005,150
2022-08-255,1505,1905,1505,18054,6005,180
2022-08-245,1405,1705,1205,16082,3005,160
2022-08-235,1805,2005,1405,18076,1005,180
2022-08-225,1905,2205,1505,20053,9005,200
2022-08-195,1905,2105,1505,19091,4005,190
2022-08-185,2005,2205,1605,16063,5005,160
2022-08-175,1805,2505,1805,25096,3005,250
2022-08-165,2905,2905,2005,22063,4005,220
2022-08-155,3105,3505,2505,27078,0005,270
2022-08-125,2605,3405,2405,290146,5005,290
2022-08-105,1505,2705,1405,26080,2005,260
2022-08-095,2405,2905,1605,170140,0005,170
2022-08-085,3005,3205,1905,230137,5005,230
2022-08-055,2405,3505,2405,330111,3005,330
2022-08-045,2905,3505,2105,250163,6005,250
2022-08-035,1205,2805,0605,240247,7005,240
2022-08-025,2705,2705,1205,120132,1005,120
2022-08-015,2705,3305,2405,330129,8005,330
2022-07-295,4105,4105,2605,290137,9005,290
2022-07-285,4505,4505,3705,420126,3005,420
2022-07-275,4905,5005,3805,400101,4005,400
2022-07-265,5105,5105,4105,44079,7005,440
2022-07-255,5205,5205,4505,48094,2005,480
2022-07-225,5205,5405,4805,50075,0005,500
2022-07-215,4105,5505,4005,540105,8005,540
2022-07-205,5005,5405,4605,510136,2005,510
2022-07-195,5305,5305,3805,42091,7005,420
2022-07-155,5705,5805,5005,55099,1005,550
2022-07-145,4905,5605,4805,53093,8005,530
2022-07-135,5805,6005,4805,51090,2005,510
2022-07-125,6205,6205,5005,530188,2005,530
2022-07-115,4605,5405,4505,540165,5005,540
2022-07-085,4205,4505,3005,410166,0005,410
2022-07-075,4705,4805,3905,440122,6005,440
2022-07-065,3805,4405,3605,440156,0005,440
2022-07-055,3605,4005,3305,350120,2005,350
2022-07-045,4005,4105,3505,390124,3005,390
2022-07-015,4205,4705,2805,320189,2005,320
2022-06-305,4505,4505,3305,360272,1005,360
2022-06-295,3405,3905,2605,380491,8005,380
2022-06-285,3405,4405,3205,440206,1005,440
2022-06-275,3605,3705,2905,330158,3005,330
2022-06-245,3105,3205,2205,300168,2005,300
2022-06-235,2005,3005,2005,290172,1005,290
2022-06-225,0905,2205,0705,200183,6005,200
2022-06-215,0905,1505,0805,080123,2005,080
2022-06-205,0905,1105,0305,05095,2005,050
2022-06-174,9405,0904,9255,080194,1005,080
2022-06-164,9505,0304,9305,000204,6005,000
2022-06-154,8404,9154,7904,895292,0004,895
2022-06-144,8354,9254,8304,910347,9004,910
2022-06-134,7804,8854,7654,865171,3004,865
2022-06-104,8304,8754,8104,830178,4004,830
2022-06-094,8804,9504,8604,895178,6004,895
2022-06-084,8754,9554,8604,910230,5004,910
2022-06-074,8204,9104,8154,850220,0004,850
2022-06-064,8704,9054,8104,810169,1004,810
2022-06-034,8754,9204,8404,870210,5004,870
2022-06-024,9654,9704,8354,855264,5004,855
2022-06-014,9805,1104,9805,020273,2005,020
2022-05-314,9405,0204,9104,9603,275,7004,960
2022-05-304,8804,9404,8654,935687,9004,935
2022-05-274,8104,8504,7604,850379,7004,850
2022-05-264,7904,8604,7854,810378,5004,810
2022-05-254,7504,8654,7404,820326,9004,820
2022-05-244,7404,7954,7154,785287,2004,785
2022-05-234,7404,8104,7004,810231,9004,810
2022-05-204,7404,7754,6604,695407,0004,695
2022-05-194,6954,7754,6954,750267,7004,750
2022-05-184,7804,8504,7554,825336,9004,825
2022-05-174,8154,9304,8104,835381,5004,835
2022-05-164,8154,8454,7054,755434,6004,755
2022-05-135,0305,1404,9905,080326,8005,080
2022-05-125,0605,0704,9905,010297,5005,010
2022-05-115,0805,1705,0405,140414,7005,140
2022-05-105,0205,2305,0105,180399,4005,180
2022-05-095,0605,0804,9755,020194,8005,020
2022-05-065,0505,1404,9655,120376,9005,120
2022-05-025,0205,1205,0005,110240,8005,110
2022-04-284,9205,1104,9105,100399,6005,100
2022-04-274,8254,8604,7304,800654,6004,800
2022-04-264,8754,9604,8754,895321,8004,895
2022-04-254,7954,9154,7854,850345,8004,850
2022-04-224,8554,9104,8404,865238,5004,865
2022-04-214,7354,9204,7354,870445,5004,870
2022-04-204,6954,8304,6504,690391,2004,690
2022-04-194,6854,7604,6654,705653,5004,705
2022-04-184,7254,7504,5604,700424,7004,700
2022-04-154,9304,9504,7304,740419,0004,740
2022-04-145,0905,1904,9905,010314,8005,010
2022-04-135,0905,2305,0705,080356,7005,080
2022-04-125,3005,3605,0905,090279,4005,090
2022-04-115,4205,5005,3305,400263,5005,400
2022-04-085,5205,5905,4505,490258,3005,490
2022-04-075,3605,4905,3205,460239,0005,460
2022-04-065,5405,6105,3605,390301,6005,390
2022-04-055,7005,7205,5505,560228,3005,560
2022-04-045,6205,7505,6005,730153,3005,730
2022-04-015,6805,7305,6405,650148,7005,650
2022-03-315,8605,9005,6605,680211,0005,680
2022-03-305,9606,0305,8905,950114,5005,950
2022-03-296,0606,1106,0106,110114,7006,110
2022-03-286,1506,2306,1306,16081,0006,160
2022-03-256,1406,1906,1206,16094,4006,160
2022-03-246,2806,2906,0706,140111,6006,140
2022-03-236,1906,3006,1706,290111,4006,290
2022-03-226,2006,2106,1106,130134,7006,130
2022-03-186,2006,2106,1006,150225,7006,150
2022-03-176,3306,3306,2006,230152,4006,230
2022-03-166,1006,2106,0906,170146,7006,170
2022-03-155,9306,0605,9106,050126,7006,050
2022-03-145,8805,9705,8305,930169,0005,930
2022-03-115,8305,9005,8005,880158,8005,880
2022-03-105,8105,9405,7705,900250,2005,900
2022-03-095,7305,7905,6505,750194,4005,750
2022-03-085,4805,6505,4605,630192,1005,630
2022-03-075,3505,4805,3105,450139,0005,450
2022-03-045,5305,5705,4305,450130,4005,450
2022-03-035,5405,5905,5005,56095,3005,560
2022-03-025,4705,5505,4705,480118,2005,480
2022-03-015,5605,6605,5405,570179,3005,570
2022-02-285,6305,7205,6005,710135,5005,710
2022-02-255,7105,7605,6105,63093,5005,630
2022-02-245,7005,7405,6505,730141,1005,730
2022-02-225,6205,7005,6205,69098,3005,690
2022-02-215,6905,7405,6505,72086,8005,720
2022-02-185,6205,8705,6105,790145,9005,790
2022-02-175,8305,8305,7005,720109,3005,720
2022-02-165,9005,9205,8305,900106,6005,900
2022-02-155,6605,8005,6605,800122,3005,800
2022-02-145,6705,7505,6005,710134,3005,710
2022-02-105,6805,7305,6205,670140,7005,670
2022-02-095,7205,7205,6505,67092,7005,670
2022-02-085,7105,7605,7005,740110,4005,740
2022-02-075,6105,6905,5905,69095,9005,690
2022-02-045,6605,7105,6105,650107,1005,650
2022-02-035,6505,6905,6105,660176,5005,660
2022-02-025,3805,6405,3605,600218,5005,600
2022-02-015,6505,6805,4005,460254,8005,460
2022-01-315,6705,6705,5905,610105,4005,610
2022-01-285,6005,6505,6005,620169,2005,620
2022-01-275,4705,5005,4005,500128,2005,500
2022-01-265,5905,5905,4805,510101,6005,510
2022-01-255,4805,5905,4405,580111,1005,580
2022-01-245,3905,5805,3705,560209,9005,560
2022-01-215,3305,3805,3005,360111,0005,360
2022-01-205,2705,3905,2605,360190,4005,360
2022-01-195,4805,5205,3105,340220,6005,340
2022-01-185,5305,5505,4605,510135,7005,510
2022-01-175,3805,4605,3805,430118,8005,430
2022-01-145,3905,4105,3005,360157,1005,360
2022-01-135,5105,5205,3905,390112,8005,390
2022-01-125,4705,5505,4405,480211,7005,480
2022-01-115,3205,5105,3205,500281,6005,500
2022-01-075,2705,2805,1705,250230,4005,250
2022-01-065,3005,3405,1905,190177,1005,190
2022-01-055,4505,4505,3205,340201,5005,340
2022-01-045,3705,4305,3205,400206,1005,400

分割・併合履歴 : なし