4581 大正製薬ホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5,300 | 5,320 | 5,240 | 5,290 | 112,200 | 5,290 |
| 2023-02-02 | 5,410 | 5,410 | 5,300 | 5,310 | 109,800 | 5,310 |
| 2023-02-01 | 5,470 | 5,470 | 5,410 | 5,430 | 57,600 | 5,430 |
| 2023-01-31 | 5,450 | 5,480 | 5,430 | 5,460 | 96,300 | 5,460 |
| 2023-01-30 | 5,410 | 5,450 | 5,390 | 5,440 | 90,700 | 5,440 |
| 2023-01-27 | 5,450 | 5,490 | 5,440 | 5,440 | 78,500 | 5,440 |
| 2023-01-26 | 5,480 | 5,490 | 5,420 | 5,450 | 66,700 | 5,450 |
| 2023-01-25 | 5,480 | 5,480 | 5,440 | 5,480 | 93,000 | 5,480 |
| 2023-01-24 | 5,460 | 5,500 | 5,420 | 5,460 | 111,300 | 5,460 |
| 2023-01-23 | 5,460 | 5,500 | 5,430 | 5,450 | 121,700 | 5,450 |
| 2023-01-20 | 5,390 | 5,480 | 5,380 | 5,440 | 133,200 | 5,440 |
| 2023-01-19 | 5,410 | 5,420 | 5,370 | 5,390 | 64,000 | 5,390 |
| 2023-01-18 | 5,390 | 5,450 | 5,370 | 5,400 | 142,200 | 5,400 |
| 2023-01-17 | 5,430 | 5,460 | 5,360 | 5,390 | 91,300 | 5,390 |
| 2023-01-16 | 5,350 | 5,440 | 5,330 | 5,400 | 139,300 | 5,400 |
| 2023-01-13 | 5,260 | 5,440 | 5,260 | 5,360 | 198,300 | 5,360 |
| 2023-01-12 | 5,310 | 5,310 | 5,250 | 5,280 | 87,300 | 5,280 |
| 2023-01-11 | 5,320 | 5,360 | 5,270 | 5,320 | 114,200 | 5,320 |
| 2023-01-10 | 5,370 | 5,390 | 5,280 | 5,280 | 135,000 | 5,280 |
| 2023-01-06 | 5,490 | 5,490 | 5,370 | 5,370 | 116,200 | 5,370 |
| 2023-01-05 | 5,520 | 5,530 | 5,460 | 5,490 | 144,400 | 5,490 |
| 2023-01-04 | 5,720 | 5,720 | 5,590 | 5,600 | 219,000 | 5,600 |
分割・併合履歴 ： なし