1. HOME >
  2. 株価時系列 >
  3. 4581 >
  4. 2012年

4581 大正製薬ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285,9505,9605,9205,92059,1005,920
2012-12-275,9105,9505,9105,91068,7005,910
2012-12-266,0106,0105,9205,97048,1005,970
2012-12-256,0506,0605,9405,96052,6005,960
2012-12-216,0606,1005,9805,98097,5005,980
2012-12-206,0506,1806,0506,12092,7006,120
2012-12-196,0206,1005,9906,10067,8006,100
2012-12-186,0506,1106,0206,02048,3006,020
2012-12-176,0606,1206,0106,06058,7006,060
2012-12-146,0406,1205,9806,000116,5006,000
2012-12-136,2006,2006,0406,05056,9006,050
2012-12-126,2506,2606,1006,10045,2006,100
2012-12-116,1806,2006,1506,20021,2006,200
2012-12-106,2106,2106,1206,18046,4006,180
2012-12-076,1806,2106,1606,18025,0006,180
2012-12-066,2206,2306,1606,21059,0006,210
2012-12-056,1106,2306,1106,16047,4006,160
2012-12-046,1006,1806,0806,14048,9006,140
2012-12-036,0506,1006,0206,08040,5006,080
2012-11-306,1206,1206,0506,070138,9006,070
2012-11-296,1206,1406,0306,08057,8006,080
2012-11-286,0906,1706,0906,10047,4006,100
2012-11-276,1706,2006,1406,17048,0006,170
2012-11-266,1806,2206,0606,12070,6006,120
2012-11-226,2306,2406,0306,08061,4006,080
2012-11-216,1806,1806,0706,12058,2006,120
2012-11-206,1206,1306,0806,12051,4006,120
2012-11-195,9806,0405,9706,04036,7006,040
2012-11-165,8805,9905,8705,92066,7005,920
2012-11-155,9405,9605,8805,89037,0005,890
2012-11-145,9106,0005,9005,94028,8005,940
2012-11-135,9405,9505,8505,92040,8005,920
2012-11-126,0306,0505,9405,94047,3005,940
2012-11-096,0506,1106,0506,06044,2006,060
2012-11-086,1706,1906,0906,12034,3006,120
2012-11-076,2706,3206,1406,18064,6006,180
2012-11-066,2206,3206,2106,29054,7006,290
2012-11-056,3006,3306,2706,31045,1006,310
2012-11-026,5206,5206,3606,36060,9006,360
2012-11-016,4306,5106,3006,51064,0006,510
2012-10-316,3506,4706,3306,44058,1006,440
2012-10-306,4006,5006,3906,39032,6006,390
2012-10-296,4406,4906,3606,46037,3006,460
2012-10-266,5106,5606,3706,44069,6006,440
2012-10-256,3206,4806,3206,47036,4006,470
2012-10-246,3406,3706,3006,33065,6006,330
2012-10-236,3706,4006,3406,37041,0006,370
2012-10-226,3006,4006,3006,38053,8006,380
2012-10-196,4406,4406,3606,380103,4006,380
2012-10-186,4706,5206,3506,490128,2006,490
2012-10-176,1706,3506,1206,310136,4006,310
2012-10-166,1406,1706,0806,12076,1006,120
2012-10-156,0706,1106,0406,11059,6006,110
2012-10-126,0806,1606,0406,05048,2006,050
2012-10-116,0306,1306,0306,07063,1006,070
2012-10-106,1406,2106,0606,06059,9006,060
2012-10-096,2506,3206,1906,19066,6006,190
2012-10-056,2306,2506,1806,22042,6006,220
2012-10-046,2306,3206,2206,23056,6006,230
2012-10-036,3606,3906,2506,28058,1006,280
2012-10-026,3706,3906,2906,33039,3006,330
2012-10-016,3406,4006,2906,38051,5006,380
2012-09-286,5006,5006,3306,37072,6006,370
2012-09-276,3806,5006,3606,48052,1006,480
2012-09-266,4806,5406,3706,39058,2006,390
2012-09-256,3806,4906,3806,49054,9006,490
2012-09-246,4106,4306,3706,39029,2006,390
2012-09-216,3606,4506,3606,40062,6006,400
2012-09-206,3706,4406,3206,35054,0006,350
2012-09-196,3906,4206,3006,36046,6006,360
2012-09-186,2906,3806,2906,33053,9006,330
2012-09-146,3606,3706,2106,26089,0006,260
2012-09-136,3506,3706,2706,35043,0006,350
2012-09-126,2606,3506,2306,35041,8006,350
2012-09-116,2006,2706,1706,25033,1006,250
2012-09-106,2106,2306,1606,23019,0006,230
2012-09-076,2606,2706,1906,25058,6006,250
2012-09-066,2606,2606,1506,17044,0006,170
2012-09-056,1706,2706,1706,25042,0006,250
2012-09-046,2206,2206,1306,19052,8006,190
2012-09-036,2906,3206,1306,23065,7006,230
2012-08-316,3306,4306,3006,31050,1006,310
2012-08-306,4306,4606,3506,36030,3006,360
2012-08-296,5006,5206,4106,44043,7006,440
2012-08-286,5906,6206,4506,49046,6006,490
2012-08-276,6506,6506,5306,58036,6006,580
2012-08-246,6506,6606,5106,57051,7006,570
2012-08-236,6506,6806,5706,65036,5006,650
2012-08-226,6806,7006,6106,66025,2006,660
2012-08-216,6906,7206,6506,68030,0006,680
2012-08-206,7106,7206,6206,62039,1006,620
2012-08-176,7006,7106,6406,69045,3006,690
2012-08-166,7106,7406,6706,73042,0006,730
2012-08-156,7006,7206,6306,71028,6006,710
2012-08-146,5506,7006,5206,68071,3006,680
2012-08-136,4606,5506,4606,51020,1006,510
2012-08-106,5606,5906,5006,52032,9006,520
2012-08-096,5806,6006,4806,60057,7006,600
2012-08-086,5506,5806,4506,57077,3006,570
2012-08-076,3806,5306,3606,53046,3006,530
2012-08-066,3706,4206,2806,35057,2006,350
2012-08-036,4206,4506,3006,31059,1006,310
2012-08-026,6006,6306,4706,50062,3006,500
2012-08-016,3506,6706,3306,61087,8006,610
2012-07-316,4106,4206,2206,25081,8006,250
2012-07-306,2506,4306,2406,40059,8006,400
2012-07-276,2406,2906,1606,24045,6006,240
2012-07-266,3506,3506,1806,25057,2006,250
2012-07-256,0606,3206,0606,290103,1006,290
2012-07-246,0806,1005,9906,05092,0006,050
2012-07-236,1106,2906,0906,18057,2006,180
2012-07-206,4206,4406,1906,19059,1006,190
2012-07-196,5706,6206,4506,50088,5006,500
2012-07-186,4006,5606,3906,52090,3006,520
2012-07-176,4206,4906,3806,43045,8006,430
2012-07-136,3806,4906,3706,41074,2006,410
2012-07-126,3706,4006,3006,38062,4006,380
2012-07-116,4406,4406,2906,38066,2006,380
2012-07-106,5906,5906,4306,43053,5006,430
2012-07-096,3606,5506,3606,49038,9006,490
2012-07-066,5706,6206,4106,44054,5006,440
2012-07-056,6606,6806,4806,57074,8006,570
2012-07-046,5006,6606,5006,62075,5006,620
2012-07-036,6606,7506,5906,63098,8006,630
2012-07-026,7406,7806,5606,63061,6006,630
2012-06-296,5106,7406,4306,710106,1006,710
2012-06-286,3706,5306,3706,52055,3006,520
2012-06-276,2706,3206,2006,30050,1006,300
2012-06-266,1906,3406,1806,26063,9006,260
2012-06-256,2906,2906,1906,27036,2006,270
2012-06-226,2706,3306,2206,24028,4006,240
2012-06-216,2206,3106,2006,31039,8006,310
2012-06-206,1106,2306,0906,23040,9006,230
2012-06-196,0606,1506,0106,04046,4006,040
2012-06-186,0606,0906,0106,04037,4006,040
2012-06-156,1206,1606,0506,05057,7006,050
2012-06-146,0106,1406,0106,08056,2006,080
2012-06-135,9606,0605,9206,03063,8006,030
2012-06-126,1106,1306,0206,03074,4006,030
2012-06-116,1706,2306,1306,21065,1006,210
2012-06-086,1606,2106,0806,140105,8006,140
2012-06-076,0906,2006,0006,20053,1006,200
2012-06-066,1106,1405,9806,080111,3006,080
2012-06-056,1706,1706,0406,12094,4006,120
2012-06-046,0306,1906,0306,18082,3006,180
2012-06-015,9106,1405,9006,130135,5006,130
2012-05-316,0306,1705,7805,850324,3005,850
2012-05-306,1406,1806,0706,11079,1006,110
2012-05-296,2206,2406,1606,22040,9006,220
2012-05-286,3506,3606,2106,22040,6006,220
2012-05-256,2606,3406,2206,31060,2006,310
2012-05-246,2506,3506,1606,17077,9006,170
2012-05-236,3106,3806,2906,32060,9006,320
2012-05-226,3806,4806,2906,33068,4006,330
2012-05-216,2406,3506,2406,31037,4006,310
2012-05-186,2706,3906,2706,34068,9006,340
2012-05-176,4706,5606,2906,33066,9006,330
2012-05-166,4006,5406,3506,54065,6006,540
2012-05-156,3006,4706,2906,43067,6006,430
2012-05-146,4406,4606,2306,26085,2006,260
2012-05-116,6206,7006,4606,48091,6006,480
2012-05-106,5306,6306,5206,60043,0006,600
2012-05-096,5806,6406,4806,63071,3006,630
2012-05-086,6806,6806,5706,62058,4006,620
2012-05-076,4506,6706,4306,67073,4006,670
2012-05-026,5506,6706,4806,62053,6006,620
2012-05-016,4006,5306,3406,50090,4006,500
2012-04-276,5106,5406,3506,380124,2006,380
2012-04-266,5806,6306,5006,54047,7006,540
2012-04-256,6306,6506,5406,55048,6006,550
2012-04-246,5506,5706,5106,56041,8006,560
2012-04-236,5706,6606,5606,58044,2006,580
2012-04-206,6406,6506,5406,58051,7006,580
2012-04-196,7106,7106,6106,63040,0006,630
2012-04-186,6906,7606,6906,71088,7006,710
2012-04-176,5506,6506,4906,61056,6006,610
2012-04-166,5106,6506,5006,59044,0006,590
2012-04-136,6006,6506,5306,61071,7006,610
2012-04-126,6106,6106,4706,49084,8006,490
2012-04-116,6006,6806,5306,600103,0006,600
2012-04-106,6306,7006,5606,67060,1006,670
2012-04-096,6606,7206,6106,65063,9006,650
2012-04-066,6006,7006,6006,69064,4006,690
2012-04-056,6406,7406,6006,65096,7006,650
2012-04-046,7106,7106,6206,66080,9006,660
2012-04-036,6906,6906,5606,630103,8006,630
2012-04-026,6406,7806,6206,720124,7006,720
2012-03-306,7606,7806,6106,710149,2006,710
2012-03-296,5806,7006,5706,69099,1006,690
2012-03-286,4606,6106,4206,590102,1006,590
2012-03-276,6006,6006,4706,600116,9006,600
2012-03-266,6106,6506,5106,51099,5006,510
2012-03-236,5306,6406,5206,60076,5006,600
2012-03-226,5106,6106,5106,60066,6006,600
2012-03-216,4906,5406,4806,54072,9006,540
2012-03-196,5106,5206,4506,49057,8006,490
2012-03-166,4306,5206,4206,430126,9006,430
2012-03-156,4806,5506,4406,53073,5006,530
2012-03-146,5506,5606,4106,42084,6006,420
2012-03-136,4606,5406,4506,50086,2006,500
2012-03-126,6806,6806,3806,520181,6006,520
2012-03-096,6906,7606,6806,700243,7006,700
2012-03-086,7706,7806,6406,690173,0006,690
2012-03-076,7506,7706,7006,770138,2006,770
2012-03-066,6606,8106,6606,770183,3006,770
2012-03-056,6606,6806,6106,650108,8006,650
2012-03-026,6106,7106,6006,660119,5006,660
2012-03-016,5706,6006,3306,510360,3006,510
2012-02-296,9406,9506,5006,510478,2006,510
2012-02-287,0607,0606,9106,930274,1006,930
2012-02-277,2107,2206,8407,070328,6007,070
2012-02-247,4207,4207,2007,210169,4007,210
2012-02-237,2307,4607,2207,420216,4007,420
2012-02-227,1507,2007,1307,200118,5007,200
2012-02-216,9807,1106,9807,07089,9007,070
2012-02-207,0407,0506,9506,97077,8006,970
2012-02-176,9707,0706,9607,040101,7007,040
2012-02-166,9506,9506,8006,930140,9006,930
2012-02-156,9907,0106,9606,960139,9006,960
2012-02-146,9506,9906,9506,980122,3006,980
2012-02-136,8606,9506,8406,93090,7006,930
2012-02-106,8706,8806,8206,860101,0006,860
2012-02-096,9006,9206,8706,870110,6006,870
2012-02-086,8706,8906,8506,880104,2006,880
2012-02-076,8106,8706,8006,850102,7006,850
2012-02-066,7806,8106,7706,81093,9006,810
2012-02-036,7406,8006,7406,76095,9006,760
2012-02-026,7406,7506,6906,74093,2006,740
2012-02-016,7406,7806,6906,720110,4006,720
2012-01-316,6506,7406,6506,700109,5006,700
2012-01-306,5106,6406,5106,62079,4006,620
2012-01-276,5106,5406,4906,51056,5006,510
2012-01-266,4906,5106,4706,51084,9006,510
2012-01-256,4806,5006,4306,460133,0006,460
2012-01-246,4906,5206,4706,470114,8006,470
2012-01-236,4506,4806,4206,48094,2006,480
2012-01-206,4606,4906,4406,450108,9006,450
2012-01-196,4506,4906,4306,450126,9006,450
2012-01-186,4606,5306,4406,440129,3006,440
2012-01-176,3806,4606,3806,46094,1006,460
2012-01-166,3506,3806,3306,38046,4006,380
2012-01-136,2806,3706,2806,34093,1006,340
2012-01-126,3106,3106,2706,28088,9006,280
2012-01-116,3106,3406,2406,310134,9006,310
2012-01-106,2906,3606,2806,31098,0006,310
2012-01-066,2406,2706,2106,240109,1006,240
2012-01-056,2406,2806,2006,240137,9006,240
2012-01-046,0706,2606,0706,240146,1006,240

分割・併合履歴 ： なし