4581 大正製薬ホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 5,830 | 5,950 | 5,830 | 5,940 | 64,100 | 5,940 |
| 2011-12-29 | 5,840 | 5,840 | 5,760 | 5,820 | 49,000 | 5,820 |
| 2011-12-28 | 5,750 | 5,830 | 5,740 | 5,780 | 56,100 | 5,780 |
| 2011-12-27 | 5,740 | 5,770 | 5,710 | 5,740 | 38,100 | 5,740 |
| 2011-12-26 | 5,820 | 5,820 | 5,670 | 5,750 | 56,900 | 5,750 |
| 2011-12-22 | 5,780 | 5,860 | 5,770 | 5,830 | 117,800 | 5,830 |
| 2011-12-21 | 5,780 | 5,810 | 5,720 | 5,770 | 101,700 | 5,770 |
| 2011-12-20 | 5,700 | 5,760 | 5,700 | 5,760 | 48,200 | 5,760 |
| 2011-12-19 | 5,620 | 5,720 | 5,600 | 5,680 | 103,700 | 5,680 |
| 2011-12-16 | 5,660 | 5,680 | 5,590 | 5,620 | 131,300 | 5,620 |
| 2011-12-15 | 5,610 | 5,740 | 5,590 | 5,660 | 114,700 | 5,660 |
| 2011-12-14 | 5,600 | 5,640 | 5,600 | 5,600 | 64,900 | 5,600 |
| 2011-12-13 | 5,530 | 5,660 | 5,510 | 5,600 | 133,500 | 5,600 |
| 2011-12-12 | 5,400 | 5,560 | 5,390 | 5,520 | 111,500 | 5,520 |
| 2011-12-09 | 5,350 | 5,400 | 5,340 | 5,370 | 125,000 | 5,370 |
| 2011-12-08 | 5,350 | 5,410 | 5,340 | 5,350 | 124,000 | 5,350 |
| 2011-12-07 | 5,460 | 5,520 | 5,250 | 5,340 | 251,400 | 5,340 |
| 2011-12-06 | 5,340 | 5,490 | 5,330 | 5,440 | 189,200 | 5,440 |
| 2011-12-05 | 5,360 | 5,360 | 5,240 | 5,330 | 116,700 | 5,330 |
| 2011-12-02 | 5,270 | 5,370 | 5,180 | 5,340 | 142,100 | 5,340 |
| 2011-12-01 | 5,290 | 5,380 | 5,070 | 5,070 | 112,800 | 5,070 |
| 2011-11-30 | 5,050 | 5,190 | 5,020 | 5,190 | 173,400 | 5,190 |
| 2011-11-29 | 4,965 | 5,150 | 4,920 | 5,120 | 122,200 | 5,120 |
| 2011-11-28 | 4,895 | 4,895 | 4,650 | 4,685 | 63,400 | 4,685 |
| 2011-11-25 | 4,650 | 4,760 | 4,620 | 4,640 | 92,400 | 4,640 |
| 2011-11-24 | 4,805 | 4,860 | 4,710 | 4,735 | 103,100 | 4,735 |
| 2011-11-22 | 4,945 | 5,050 | 4,900 | 4,920 | 73,500 | 4,920 |
| 2011-11-21 | 4,940 | 5,130 | 4,900 | 5,040 | 84,100 | 5,040 |
| 2011-11-18 | 4,935 | 5,050 | 4,935 | 4,965 | 62,400 | 4,965 |
| 2011-11-17 | 4,955 | 5,040 | 4,900 | 5,010 | 60,900 | 5,010 |
| 2011-11-16 | 5,020 | 5,060 | 4,970 | 4,975 | 64,200 | 4,975 |
| 2011-11-15 | 5,010 | 5,100 | 5,000 | 5,030 | 39,300 | 5,030 |
| 2011-11-14 | 5,180 | 5,190 | 5,080 | 5,160 | 41,500 | 5,160 |
| 2011-11-11 | 5,150 | 5,150 | 5,010 | 5,090 | 71,400 | 5,090 |
| 2011-11-10 | 5,000 | 5,080 | 4,955 | 5,000 | 114,000 | 5,000 |
| 2011-11-09 | 5,120 | 5,240 | 5,010 | 5,200 | 133,400 | 5,200 |
| 2011-11-08 | 5,140 | 5,180 | 5,000 | 5,040 | 107,800 | 5,040 |
| 2011-11-07 | 5,190 | 5,230 | 5,130 | 5,200 | 59,200 | 5,200 |
| 2011-11-04 | 5,360 | 5,360 | 5,140 | 5,230 | 145,200 | 5,230 |
| 2011-11-02 | 5,350 | 5,480 | 5,340 | 5,370 | 87,700 | 5,370 |
| 2011-11-01 | 5,500 | 5,630 | 5,500 | 5,550 | 82,600 | 5,550 |
| 2011-10-31 | 5,990 | 6,030 | 5,520 | 5,520 | 94,900 | 5,520 |
| 2011-10-28 | 5,960 | 6,060 | 5,910 | 5,990 | 73,300 | 5,990 |
| 2011-10-27 | 5,500 | 5,960 | 5,500 | 5,950 | 91,900 | 5,950 |
| 2011-10-26 | 5,480 | 5,730 | 5,320 | 5,700 | 184,700 | 5,700 |
| 2011-10-25 | 5,460 | 5,600 | 5,450 | 5,450 | 112,200 | 5,450 |
| 2011-10-24 | 5,790 | 5,850 | 5,490 | 5,530 | 127,500 | 5,530 |
| 2011-10-21 | 5,940 | 5,950 | 5,620 | 5,690 | 106,000 | 5,690 |
| 2011-10-20 | 6,360 | 6,360 | 5,810 | 5,920 | 174,200 | 5,920 |
| 2011-10-19 | 6,230 | 6,390 | 6,180 | 6,260 | 54,300 | 6,260 |
| 2011-10-18 | 6,050 | 6,140 | 6,050 | 6,130 | 37,700 | 6,130 |
| 2011-10-17 | 6,140 | 6,210 | 6,000 | 6,120 | 68,500 | 6,120 |
| 2011-10-14 | 6,060 | 6,060 | 5,820 | 5,970 | 106,800 | 5,970 |
| 2011-10-13 | 6,420 | 6,430 | 6,030 | 6,070 | 165,000 | 6,070 |
| 2011-10-12 | 6,850 | 6,850 | 6,350 | 6,420 | 98,700 | 6,420 |
| 2011-10-11 | 6,780 | 6,850 | 6,700 | 6,790 | 101,900 | 6,790 |
| 2011-10-07 | 6,650 | 6,790 | 6,640 | 6,770 | 63,800 | 6,770 |
| 2011-10-06 | 6,510 | 6,720 | 6,490 | 6,630 | 88,000 | 6,630 |
| 2011-10-05 | 6,730 | 6,760 | 6,550 | 6,610 | 134,100 | 6,610 |
| 2011-10-04 | 6,760 | 6,760 | 6,620 | 6,730 | 74,800 | 6,730 |
| 2011-10-03 | 6,270 | 6,850 | 6,270 | 6,750 | 100,000 | 6,750 |
分割・併合履歴 ： なし
