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
2022-05-254,7504,8654,7404,820326,9004,820
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