4581 大正製薬ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	7,300	7,300	7,150	7,230	66,700	7,230
2013-12-27	7,130	7,230	7,070	7,220	58,200	7,220
2013-12-26	7,050	7,140	7,040	7,130	50,100	7,130
2013-12-25	7,100	7,110	6,980	7,020	78,300	7,020
2013-12-24	7,140	7,160	7,070	7,100	92,300	7,100
2013-12-20	7,090	7,150	7,040	7,150	117,100	7,150
2013-12-19	7,090	7,090	7,050	7,090	90,600	7,090
2013-12-18	7,000	7,100	6,980	7,100	74,000	7,100
2013-12-17	6,970	7,020	6,900	7,020	69,100	7,020
2013-12-16	7,050	7,200	6,940	6,990	96,200	6,990
2013-12-13	6,980	7,080	6,890	7,010	205,500	7,010
2013-12-12	6,990	7,030	6,970	7,000	68,500	7,000
2013-12-11	6,960	7,040	6,950	7,020	54,400	7,020
2013-12-10	7,060	7,100	6,990	7,070	56,000	7,070
2013-12-09	7,050	7,080	7,010	7,060	60,200	7,060
2013-12-06	6,990	7,030	6,910	6,990	80,000	6,990
2013-12-05	6,950	7,050	6,940	7,000	57,100	7,000
2013-12-04	7,070	7,110	6,970	6,980	86,000	6,980
2013-12-03	7,160	7,190	7,120	7,160	83,800	7,160
2013-12-02	7,050	7,100	7,040	7,080	64,100	7,080
2013-11-29	6,910	7,050	6,910	7,040	153,900	7,040
2013-11-28	6,930	6,950	6,880	6,900	85,300	6,900
2013-11-27	6,900	6,990	6,900	6,960	96,100	6,960
2013-11-26	7,130	7,150	6,950	7,010	280,100	7,010
2013-11-25	7,140	7,180	7,100	7,180	87,900	7,180
2013-11-22	7,170	7,180	7,060	7,120	91,800	7,120
2013-11-21	7,200	7,220	7,110	7,170	109,200	7,170
2013-11-20	7,170	7,180	7,120	7,160	84,700	7,160
2013-11-19	7,120	7,180	7,100	7,150	81,600	7,150
2013-11-18	7,200	7,200	7,090	7,130	81,500	7,130
2013-11-15	7,180	7,230	7,170	7,190	77,600	7,190
2013-11-14	7,100	7,190	7,100	7,160	76,700	7,160
2013-11-13	7,190	7,190	7,090	7,140	113,600	7,140
2013-11-12	7,080	7,190	7,050	7,190	67,300	7,190
2013-11-11	7,090	7,090	7,000	7,080	56,900	7,080
2013-11-08	6,940	7,090	6,940	7,060	77,700	7,060
2013-11-07	7,060	7,110	7,020	7,050	65,500	7,050
2013-11-06	6,900	7,060	6,900	7,010	105,900	7,010
2013-11-05	6,960	6,980	6,830	6,900	99,900	6,900
2013-11-01	6,990	6,990	6,840	6,870	66,400	6,870
2013-10-31	6,890	7,000	6,850	6,890	91,100	6,890
2013-10-30	6,810	6,890	6,800	6,880	81,800	6,880
2013-10-29	6,770	6,860	6,720	6,810	77,500	6,810
2013-10-28	6,730	6,780	6,690	6,780	59,500	6,780
2013-10-25	6,850	6,850	6,680	6,690	96,200	6,690
2013-10-24	6,840	6,880	6,720	6,850	66,200	6,850
2013-10-23	6,870	6,950	6,830	6,840	109,700	6,840
2013-10-22	6,860	6,890	6,810	6,860	52,200	6,860
2013-10-21	6,760	6,870	6,760	6,850	67,800	6,850
2013-10-18	6,770	6,800	6,740	6,770	75,300	6,770
2013-10-17	6,800	6,800	6,740	6,760	71,400	6,760
2013-10-16	6,660	6,860	6,650	6,760	109,100	6,760
2013-10-15	6,680	6,700	6,540	6,600	114,100	6,600
2013-10-11	6,690	6,730	6,630	6,650	151,300	6,650
2013-10-10	6,390	6,640	6,390	6,640	108,500	6,640
2013-10-09	6,340	6,390	6,270	6,370	141,500	6,370
2013-10-08	6,430	6,460	6,370	6,400	129,000	6,400
2013-10-07	6,490	6,540	6,430	6,480	73,600	6,480
2013-10-04	6,460	6,550	6,410	6,500	87,900	6,500
2013-10-03	6,540	6,590	6,490	6,520	76,400	6,520
2013-10-02	6,500	6,530	6,440	6,520	122,700	6,520
2013-10-01	6,450	6,480	6,430	6,440	55,200	6,440
2013-09-30	6,490	6,520	6,450	6,470	97,200	6,470
2013-09-27	6,570	6,590	6,520	6,550	60,200	6,550
2013-09-26	6,540	6,590	6,460	6,590	51,000	6,590
2013-09-25	6,570	6,600	6,540	6,560	73,100	6,560
2013-09-24	6,640	6,640	6,570	6,600	96,800	6,600
2013-09-20	6,650	6,720	6,590	6,700	122,600	6,700
2013-09-19	6,560	6,590	6,500	6,570	95,100	6,570
2013-09-18	6,630	6,640	6,470	6,530	235,900	6,530
2013-09-17	6,700	6,700	6,620	6,630	92,400	6,630
2013-09-13	6,590	6,750	6,570	6,700	293,200	6,700
2013-09-12	6,670	6,670	6,590	6,660	76,700	6,660
2013-09-11	6,740	6,760	6,630	6,660	57,600	6,660
2013-09-10	6,710	6,760	6,640	6,690	59,100	6,690
2013-09-09	6,650	6,830	6,590	6,710	83,500	6,710
2013-09-06	6,580	6,580	6,440	6,550	85,100	6,550
2013-09-05	6,650	6,650	6,520	6,580	57,400	6,580
2013-09-04	6,570	6,660	6,510	6,650	63,200	6,650
2013-09-03	6,590	6,680	6,570	6,670	65,900	6,670
2013-09-02	6,570	6,640	6,530	6,580	39,700	6,580
2013-08-30	6,610	6,610	6,530	6,560	105,000	6,560
2013-08-29	6,590	6,650	6,520	6,610	63,500	6,610
2013-08-28	6,450	6,640	6,450	6,590	87,900	6,590
2013-08-27	6,560	6,650	6,550	6,600	59,800	6,600
2013-08-26	6,620	6,620	6,550	6,560	41,400	6,560
2013-08-23	6,570	6,610	6,500	6,580	67,600	6,580
2013-08-22	6,430	6,590	6,430	6,490	67,800	6,490
2013-08-21	6,390	6,440	6,340	6,400	51,000	6,400
2013-08-20	6,490	6,550	6,400	6,400	49,000	6,400
2013-08-19	6,490	6,540	6,470	6,520	49,800	6,520
2013-08-16	6,510	6,580	6,440	6,510	73,800	6,510
2013-08-15	6,630	6,670	6,550	6,560	91,400	6,560
2013-08-14	6,750	6,820	6,610	6,730	76,900	6,730
2013-08-13	6,690	6,810	6,670	6,750	56,900	6,750
2013-08-12	6,640	6,710	6,600	6,620	54,500	6,620
2013-08-09	6,730	6,760	6,630	6,710	103,900	6,710
2013-08-08	6,790	6,900	6,670	6,730	114,800	6,730
2013-08-07	6,960	6,990	6,800	6,800	68,000	6,800
2013-08-06	7,020	7,100	6,840	7,100	90,200	7,100
2013-08-05	7,060	7,110	7,010	7,070	81,000	7,070
2013-08-02	6,920	7,080	6,880	7,080	110,200	7,080
2013-08-01	6,950	6,950	6,860	6,930	97,400	6,930
2013-07-31	6,930	6,980	6,600	6,680	162,500	6,680
2013-07-30	7,040	7,130	6,980	7,010	149,100	7,010
2013-07-29	7,240	7,270	7,160	7,190	64,300	7,190
2013-07-26	7,490	7,490	7,340	7,380	62,400	7,380
2013-07-25	7,580	7,680	7,520	7,560	59,600	7,560
2013-07-24	7,650	7,660	7,530	7,610	59,200	7,610
2013-07-23	7,490	7,740	7,460	7,720	96,200	7,720
2013-07-22	7,580	7,610	7,440	7,500	80,800	7,500
2013-07-19	7,700	7,780	7,440	7,500	132,800	7,500
2013-07-18	7,520	7,690	7,500	7,630	200,000	7,630
2013-07-17	7,410	7,510	7,380	7,470	67,000	7,470
2013-07-16	7,340	7,430	7,330	7,430	82,500	7,430
2013-07-12	7,300	7,430	7,300	7,370	109,100	7,370
2013-07-11	7,160	7,380	7,160	7,330	96,800	7,330
2013-07-10	7,390	7,450	7,230	7,250	159,400	7,250
2013-07-09	7,310	7,400	7,130	7,380	210,800	7,380
2013-07-08	7,330	7,400	7,240	7,250	140,200	7,250
2013-07-05	7,220	7,310	7,130	7,280	153,400	7,280
2013-07-04	7,110	7,180	7,080	7,090	73,700	7,090
2013-07-03	7,140	7,210	7,080	7,160	106,500	7,160
2013-07-02	7,170	7,190	7,040	7,120	64,300	7,120
2013-07-01	7,060	7,120	6,910	7,110	68,700	7,110
2013-06-28	6,820	7,060	6,790	7,040	108,700	7,040
2013-06-27	6,600	6,760	6,540	6,750	90,900	6,750
2013-06-26	6,620	6,630	6,440	6,530	73,900	6,530
2013-06-25	6,600	6,630	6,470	6,550	83,200	6,550
2013-06-24	6,710	6,730	6,560	6,590	54,100	6,590
2013-06-21	6,500	6,700	6,360	6,680	149,900	6,680
2013-06-20	6,770	6,770	6,560	6,580	93,700	6,580
2013-06-19	6,700	6,880	6,670	6,780	98,500	6,780
2013-06-18	6,710	6,740	6,570	6,650	103,500	6,650
2013-06-17	6,520	6,760	6,520	6,740	75,400	6,740
2013-06-14	6,540	6,630	6,460	6,510	178,300	6,510
2013-06-13	6,540	6,640	6,430	6,430	112,300	6,430
2013-06-12	6,670	6,750	6,550	6,680	135,400	6,680
2013-06-11	6,690	6,930	6,560	6,870	163,800	6,870
2013-06-10	6,570	6,730	6,570	6,690	115,500	6,690
2013-06-07	6,430	6,630	6,380	6,530	173,600	6,530
2013-06-06	6,440	6,670	6,400	6,530	167,400	6,530
2013-06-05	6,700	6,740	6,470	6,470	224,300	6,470
2013-06-04	6,770	6,840	6,700	6,810	187,000	6,810
2013-06-03	6,810	6,910	6,670	6,760	252,300	6,760
2013-05-31	6,820	6,920	6,520	6,820	652,500	6,820
2013-05-30	6,570	6,970	6,530	6,750	287,600	6,750
2013-05-29	6,520	6,940	6,520	6,770	211,900	6,770
2013-05-28	6,350	6,450	6,310	6,320	168,600	6,320
2013-05-27	6,710	6,710	6,420	6,470	115,000	6,470
2013-05-24	6,630	6,950	6,490	6,730	186,300	6,730
2013-05-23	6,960	7,110	6,560	6,590	211,800	6,590
2013-05-22	7,060	7,130	6,900	6,910	173,800	6,910
2013-05-21	7,180	7,220	7,020	7,060	117,500	7,060
2013-05-20	7,290	7,320	7,170	7,180	137,900	7,180
2013-05-17	7,500	7,510	7,150	7,280	204,500	7,280
2013-05-16	7,900	8,100	7,440	7,510	240,400	7,510
2013-05-15	7,380	7,780	7,330	7,770	229,600	7,770
2013-05-14	7,210	7,280	7,160	7,230	100,500	7,230
2013-05-13	7,380	7,380	7,130	7,140	125,200	7,140
2013-05-10	7,150	7,480	7,120	7,380	230,300	7,380
2013-05-09	7,150	7,170	6,980	6,980	48,900	6,980
2013-05-08	7,150	7,230	7,130	7,140	85,500	7,140
2013-05-07	7,130	7,220	7,050	7,120	114,000	7,120
2013-05-02	7,080	7,140	7,050	7,090	52,600	7,090
2013-05-01	7,120	7,200	7,040	7,070	86,400	7,070
2013-04-30	7,230	7,340	7,110	7,220	114,200	7,220
2013-04-26	7,370	7,400	7,200	7,230	67,600	7,230
2013-04-25	7,240	7,420	7,220	7,400	81,600	7,400
2013-04-24	7,110	7,230	7,100	7,230	63,200	7,230
2013-04-23	7,100	7,140	7,050	7,080	43,900	7,080
2013-04-22	7,110	7,210	7,110	7,120	58,800	7,120
2013-04-19	7,070	7,080	6,930	7,050	53,100	7,050
2013-04-18	7,110	7,130	7,010	7,070	44,000	7,070
2013-04-17	7,130	7,160	7,070	7,110	63,000	7,110
2013-04-16	7,020	7,130	6,960	7,120	89,300	7,120
2013-04-15	7,140	7,190	7,070	7,110	37,600	7,110
2013-04-12	7,060	7,170	7,040	7,150	81,000	7,150
2013-04-11	7,040	7,110	6,970	7,070	85,500	7,070
2013-04-10	7,000	7,070	6,980	7,030	90,900	7,030
2013-04-09	7,060	7,070	6,920	6,990	74,900	6,990
2013-04-08	7,050	7,240	6,890	7,070	149,700	7,070
2013-04-05	6,870	7,140	6,870	6,960	152,500	6,960
2013-04-04	6,650	6,820	6,530	6,820	130,900	6,820
2013-04-03	6,360	6,630	6,350	6,580	100,000	6,580
2013-04-02	6,310	6,470	6,190	6,370	96,400	6,370
2013-04-01	6,780	6,780	6,410	6,410	84,200	6,410
2013-03-29	6,700	6,820	6,670	6,820	105,200	6,820
2013-03-28	6,690	6,750	6,640	6,650	111,300	6,650
2013-03-27	6,600	6,680	6,580	6,660	77,500	6,660
2013-03-26	6,600	6,700	6,580	6,690	73,600	6,690
2013-03-25	6,630	6,670	6,590	6,590	81,000	6,590
2013-03-22	6,700	6,750	6,570	6,570	91,900	6,570
2013-03-21	6,690	6,800	6,670	6,710	127,800	6,710
2013-03-19	6,580	6,730	6,580	6,700	76,700	6,700
2013-03-18	6,560	6,640	6,500	6,580	109,100	6,580
2013-03-15	6,420	6,660	6,410	6,660	309,500	6,660
2013-03-14	6,380	6,430	6,350	6,420	102,700	6,420
2013-03-13	6,460	6,470	6,320	6,390	163,200	6,390
2013-03-12	6,650	6,740	6,650	6,660	105,100	6,660
2013-03-11	6,580	6,670	6,560	6,640	115,300	6,640
2013-03-08	6,480	6,550	6,360	6,530	245,200	6,530
2013-03-07	6,390	6,480	6,390	6,480	83,400	6,480
2013-03-06	6,360	6,400	6,340	6,380	88,000	6,380
2013-03-05	6,400	6,430	6,330	6,340	69,000	6,340
2013-03-04	6,400	6,450	6,330	6,370	97,600	6,370
2013-03-01	6,380	6,430	6,330	6,400	45,800	6,400
2013-02-28	6,220	6,410	6,220	6,390	116,900	6,390
2013-02-27	6,270	6,340	6,210	6,210	64,900	6,210
2013-02-26	6,350	6,350	6,220	6,280	113,300	6,280
2013-02-25	6,390	6,490	6,350	6,390	89,100	6,390
2013-02-22	6,310	6,410	6,310	6,390	88,600	6,390
2013-02-21	6,340	6,430	6,290	6,340	135,200	6,340
2013-02-20	6,370	6,420	6,340	6,350	58,100	6,350
2013-02-19	6,300	6,340	6,280	6,330	53,500	6,330
2013-02-18	6,250	6,340	6,220	6,340	49,900	6,340
2013-02-15	6,270	6,320	6,210	6,240	71,600	6,240
2013-02-14	6,300	6,370	6,270	6,300	54,900	6,300
2013-02-13	6,340	6,440	6,250	6,290	63,900	6,290
2013-02-12	6,280	6,440	6,280	6,340	65,100	6,340
2013-02-08	6,240	6,310	6,190	6,270	65,000	6,270
2013-02-07	6,340	6,360	6,240	6,250	54,300	6,250
2013-02-06	6,200	6,390	6,190	6,350	85,100	6,350
2013-02-05	6,230	6,280	6,140	6,150	78,500	6,150
2013-02-04	6,250	6,250	6,210	6,220	39,800	6,220
2013-02-01	6,210	6,360	6,210	6,250	85,200	6,250
2013-01-31	6,440	6,440	6,200	6,310	104,500	6,310
2013-01-30	6,440	6,460	6,390	6,440	42,300	6,440
2013-01-29	6,300	6,450	6,300	6,400	59,200	6,400
2013-01-28	6,460	6,480	6,260	6,370	82,000	6,370
2013-01-25	6,240	6,380	6,220	6,360	93,700	6,360
2013-01-24	6,140	6,200	6,100	6,140	92,100	6,140
2013-01-23	6,160	6,260	6,120	6,220	44,600	6,220
2013-01-22	6,220	6,260	6,140	6,210	79,600	6,210
2013-01-21	6,200	6,250	6,200	6,210	39,900	6,210
2013-01-18	6,290	6,310	6,230	6,260	55,500	6,260
2013-01-17	6,270	6,290	6,190	6,260	90,500	6,260
2013-01-16	6,280	6,310	6,220	6,220	70,700	6,220
2013-01-15	6,270	6,290	6,200	6,240	90,600	6,240
2013-01-11	6,210	6,230	6,150	6,190	69,600	6,190
2013-01-10	6,000	6,130	6,000	6,130	67,900	6,130
2013-01-09	5,990	6,040	5,950	6,000	82,700	6,000
2013-01-08	6,050	6,100	5,980	6,050	67,600	6,050
2013-01-07	6,140	6,160	6,060	6,070	60,500	6,070
2013-01-04	6,090	6,140	5,970	6,130	97,400	6,130

分割・併合履歴：なし