4581 大正製薬ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	9,660	9,730	9,630	9,700	88,100	9,700
2016-12-29	9,650	9,730	9,560	9,600	126,900	9,600
2016-12-28	9,600	9,650	9,480	9,590	112,800	9,590
2016-12-27	9,660	9,790	9,630	9,650	77,000	9,650
2016-12-26	9,640	9,730	9,590	9,720	78,500	9,720
2016-12-22	9,570	9,670	9,560	9,620	127,600	9,620
2016-12-21	9,610	9,680	9,550	9,560	127,500	9,560
2016-12-20	9,600	9,780	9,560	9,730	126,600	9,730
2016-12-19	9,670	9,770	9,620	9,750	102,200	9,750
2016-12-16	9,550	9,570	9,490	9,540	106,400	9,540
2016-12-15	9,460	9,570	9,420	9,510	110,700	9,510
2016-12-14	9,620	9,700	9,540	9,550	123,300	9,550
2016-12-13	9,380	9,660	9,370	9,620	140,500	9,620
2016-12-12	9,240	9,350	9,170	9,300	152,500	9,300
2016-12-09	8,930	9,190	8,930	9,170	161,300	9,170
2016-12-08	9,030	9,130	8,950	9,080	160,300	9,080
2016-12-07	9,260	9,260	9,020	9,040	184,600	9,040
2016-12-06	9,350	9,380	9,200	9,250	141,700	9,250
2016-12-05	9,310	9,440	9,270	9,280	93,600	9,280
2016-12-02	9,510	9,590	9,350	9,380	156,900	9,380
2016-12-01	9,760	9,780	9,500	9,600	146,100	9,600
2016-11-30	9,640	9,760	9,590	9,760	173,000	9,760
2016-11-29	9,630	9,790	9,610	9,730	96,600	9,730
2016-11-28	9,700	9,820	9,640	9,780	92,300	9,780
2016-11-25	9,730	9,750	9,690	9,720	108,200	9,720
2016-11-24	9,970	9,970	9,750	9,750	96,200	9,750
2016-11-22	9,700	9,770	9,650	9,750	77,100	9,750
2016-11-21	9,560	9,740	9,560	9,730	110,500	9,730
2016-11-18	9,690	9,700	9,460	9,560	121,200	9,560
2016-11-17	9,560	9,710	9,530	9,650	108,300	9,650
2016-11-16	9,650	9,650	9,460	9,630	103,700	9,630
2016-11-15	9,550	9,550	9,460	9,550	95,400	9,550
2016-11-14	9,770	9,770	9,480	9,550	112,000	9,550
2016-11-11	9,770	9,800	9,480	9,500	147,100	9,500
2016-11-10	9,750	9,760	9,500	9,620	140,500	9,620
2016-11-09	9,500	9,650	9,100	9,260	133,700	9,260
2016-11-08	9,590	9,590	9,460	9,460	68,200	9,460
2016-11-07	9,670	9,700	9,420	9,580	125,700	9,580
2016-11-04	9,720	9,720	9,520	9,610	86,900	9,610
2016-11-02	10,050	10,080	9,780	9,870	121,300	9,870
2016-11-01	10,340	10,350	10,070	10,160	100,500	10,160
2016-10-31	10,080	10,300	10,040	10,250	149,900	10,250
2016-10-28	10,270	10,320	10,080	10,150	572,400	10,150
2016-10-27	10,220	10,300	10,150	10,260	77,000	10,260
2016-10-26	10,240	10,330	10,200	10,300	86,700	10,300
2016-10-25	10,150	10,210	10,070	10,200	89,600	10,200
2016-10-24	10,140	10,200	10,080	10,150	104,200	10,150
2016-10-21	10,310	10,320	10,110	10,160	92,500	10,160
2016-10-20	10,440	10,480	10,250	10,320	202,500	10,320
2016-10-19	10,410	10,520	10,380	10,490	94,500	10,490
2016-10-17	10,290	10,320	10,130	10,300	84,900	10,300
2016-10-13	10,250	10,490	10,240	10,460	118,200	10,460
2016-10-12	10,230	10,290	10,170	10,230	113,700	10,230
2016-10-11	10,440	10,440	10,240	10,350	118,800	10,350
2016-10-07	10,130	10,230	10,120	10,140	69,100	10,140
2016-10-06	10,300	10,300	10,100	10,220	74,000	10,220
2016-10-05	10,400	10,400	10,160	10,240	106,500	10,240
2016-10-04	10,430	10,460	10,320	10,400	81,300	10,400
2016-10-03	10,450	10,470	10,350	10,450	74,800	10,450
2016-09-30	10,200	10,420	10,110	10,320	118,000	10,320
2016-09-29	10,440	10,480	10,290	10,420	103,900	10,420
2016-09-28	10,410	10,520	10,290	10,440	89,500	10,440
2016-09-27	10,120	10,420	10,070	10,420	107,700	10,420
2016-09-26	10,100	10,270	10,100	10,190	88,200	10,190
2016-09-23	10,170	10,300	10,080	10,280	103,100	10,280
2016-09-21	10,050	10,250	9,860	10,220	126,400	10,220
2016-09-20	9,740	10,160	9,720	10,110	148,600	10,110
2016-09-16	9,790	9,880	9,740	9,850	112,300	9,850
2016-09-15	9,630	9,780	9,590	9,730	122,200	9,730
2016-09-14	9,600	9,700	9,540	9,650	98,100	9,650
2016-09-13	9,610	9,670	9,540	9,660	74,000	9,660
2016-09-12	9,450	9,550	9,380	9,480	95,600	9,480
2016-09-09	9,750	9,750	9,530	9,580	109,900	9,580
2016-09-08	9,800	9,800	9,670	9,760	92,900	9,760
2016-09-07	9,820	9,860	9,670	9,820	137,600	9,820
2016-09-06	9,420	9,880	9,420	9,830	165,700	9,830
2016-09-05	9,530	9,540	9,380	9,450	71,700	9,450
2016-09-02	9,550	9,680	9,500	9,540	95,000	9,540
2016-09-01	9,550	9,620	9,440	9,580	102,400	9,580
2016-08-31	9,460	9,500	9,340	9,480	128,700	9,480
2016-08-30	9,490	9,570	9,430	9,460	112,700	9,460
2016-08-29	9,800	9,830	9,520	9,610	102,100	9,610
2016-08-26	9,750	9,770	9,590	9,610	113,300	9,610
2016-08-25	9,960	10,010	9,730	9,770	168,500	9,770
2016-08-24	10,040	10,100	9,890	9,990	67,100	9,990
2016-08-23	9,810	10,120	9,760	9,960	167,100	9,960
2016-08-22	9,800	9,940	9,720	9,870	121,300	9,870
2016-08-19	10,070	10,070	9,720	9,810	164,300	9,810
2016-08-18	10,330	10,410	10,080	10,110	111,000	10,110
2016-08-17	10,470	10,550	10,410	10,470	88,800	10,470
2016-08-16	10,610	10,610	10,410	10,480	80,300	10,480
2016-08-15	10,670	10,780	10,570	10,620	42,900	10,620
2016-08-12	10,880	10,940	10,740	10,860	83,300	10,860
2016-08-10	10,650	10,790	10,570	10,750	71,300	10,750
2016-08-09	10,580	10,770	10,540	10,760	86,800	10,760
2016-08-08	10,900	10,900	10,480	10,560	156,800	10,560
2016-08-05	10,880	11,080	10,810	10,900	120,700	10,900
2016-08-04	11,000	11,030	10,750	10,880	126,500	10,880
2016-08-03	11,100	11,170	10,910	11,030	123,200	11,030
2016-08-02	11,590	11,630	11,280	11,300	217,000	11,300
2016-08-01	11,030	12,480	10,970	11,890	372,300	11,890
2016-07-29	11,040	11,280	10,940	11,270	184,500	11,270
2016-07-28	11,080	11,100	10,950	11,070	136,600	11,070
2016-07-27	11,240	11,280	10,990	11,010	168,600	11,010
2016-07-26	11,130	11,210	11,080	11,120	94,800	11,120
2016-07-25	11,170	11,270	11,030	11,200	154,400	11,200
2016-07-22	11,030	11,240	11,030	11,240	97,100	11,240
2016-07-21	11,340	11,340	11,080	11,180	114,000	11,180
2016-07-20	11,190	11,270	11,120	11,270	96,600	11,270
2016-07-19	11,130	11,190	11,000	11,170	152,000	11,170
2016-07-15	11,220	11,220	10,860	10,950	257,400	10,950
2016-07-14	10,940	11,370	10,870	11,110	177,800	11,110
2016-07-13	10,940	11,040	10,840	10,880	133,100	10,880
2016-07-12	11,000	11,040	10,790	10,810	182,400	10,810
2016-07-11	10,980	11,090	10,900	10,920	161,900	10,920
2016-07-08	10,910	10,990	10,730	10,730	128,200	10,730
2016-07-07	10,980	11,010	10,790	10,910	157,800	10,910
2016-07-06	10,850	10,950	10,710	10,910	134,200	10,910
2016-07-05	10,920	10,920	10,820	10,910	125,300	10,910
2016-07-04	10,910	11,100	10,880	10,960	114,000	10,960
2016-07-01	10,840	10,970	10,730	10,920	192,700	10,920
2016-06-30	10,860	10,960	10,750	10,760	148,700	10,760
2016-06-29	10,890	10,970	10,690	10,840	158,300	10,840
2016-06-28	10,520	10,930	10,440	10,810	272,000	10,810
2016-06-27	10,060	10,620	10,050	10,540	283,900	10,540
2016-06-24	10,330	10,460	9,710	9,830	198,700	9,830
2016-06-23	10,420	10,440	10,270	10,360	131,300	10,360
2016-06-22	10,310	10,400	10,120	10,350	169,200	10,350
2016-06-21	10,160	10,410	10,120	10,380	163,900	10,380
2016-06-20	10,170	10,280	10,150	10,180	120,900	10,180
2016-06-17	10,240	10,310	10,110	10,110	166,600	10,110
2016-06-16	10,300	10,420	10,050	10,090	133,500	10,090
2016-06-15	10,240	10,400	10,240	10,340	123,100	10,340
2016-06-14	10,440	10,460	10,250	10,360	129,300	10,360
2016-06-13	10,500	10,560	10,410	10,410	117,300	10,410
2016-06-10	10,700	10,790	10,560	10,650	150,300	10,650
2016-06-09	10,520	10,770	10,490	10,620	157,400	10,620
2016-06-08	10,510	10,590	10,430	10,570	185,000	10,570
2016-06-07	10,500	10,550	10,410	10,520	151,500	10,520
2016-06-06	10,210	10,480	10,140	10,470	209,200	10,470
2016-06-03	10,230	10,320	10,130	10,310	240,800	10,310
2016-06-02	10,180	10,250	10,130	10,190	213,900	10,190
2016-06-01	10,200	10,310	10,170	10,280	230,200	10,280
2016-05-31	10,290	10,400	10,240	10,330	400,100	10,330
2016-05-30	10,140	10,290	10,050	10,290	89,500	10,290
2016-05-27	10,080	10,180	9,960	10,120	184,900	10,120
2016-05-26	10,000	10,080	9,890	9,950	164,600	9,950
2016-05-25	9,950	9,990	9,870	9,950	135,200	9,950
2016-05-24	9,750	9,890	9,750	9,860	140,200	9,860
2016-05-23	9,750	9,800	9,680	9,770	139,100	9,770
2016-05-20	9,740	9,840	9,720	9,790	161,600	9,790
2016-05-19	9,890	9,890	9,730	9,800	121,400	9,800
2016-05-18	9,800	9,880	9,740	9,820	153,900	9,820
2016-05-17	9,460	9,820	9,460	9,780	189,900	9,780
2016-05-16	9,190	9,830	9,080	9,660	372,400	9,660
2016-05-13	9,120	9,160	9,030	9,140	197,900	9,140
2016-05-12	9,150	9,150	9,000	9,020	78,100	9,020
2016-05-11	9,190	9,210	8,990	9,190	114,000	9,190
2016-05-10	9,020	9,220	9,000	9,220	89,100	9,220
2016-05-09	8,980	9,080	8,980	9,030	101,300	9,030
2016-05-06	8,780	8,930	8,740	8,930	138,000	8,930
2016-05-02	8,640	8,850	8,640	8,840	104,300	8,840
2016-04-28	9,220	9,280	8,980	9,000	128,700	9,000
2016-04-27	9,210	9,220	9,060	9,120	88,300	9,120
2016-04-26	9,100	9,230	9,010	9,200	88,100	9,200
2016-04-25	9,230	9,230	9,120	9,160	90,100	9,160
2016-04-22	9,260	9,260	9,090	9,210	148,900	9,210
2016-04-21	9,250	9,280	9,180	9,270	148,400	9,270
2016-04-20	9,190	9,210	9,100	9,160	146,200	9,160
2016-04-19	9,150	9,220	9,090	9,170	134,800	9,170
2016-04-18	8,800	9,010	8,790	8,960	140,100	8,960
2016-04-15	8,920	9,090	8,920	9,030	109,600	9,030
2016-04-14	8,940	9,090	8,890	9,090	151,300	9,090
2016-04-13	8,730	8,870	8,690	8,840	131,000	8,840
2016-04-12	8,640	8,760	8,600	8,670	110,100	8,670
2016-04-11	8,570	8,680	8,530	8,660	117,300	8,660
2016-04-08	8,490	8,770	8,460	8,700	176,000	8,700
2016-04-07	8,420	8,660	8,390	8,640	167,900	8,640
2016-04-06	8,550	8,570	8,390	8,440	182,600	8,440
2016-04-05	8,600	8,730	8,470	8,510	176,200	8,510
2016-04-04	8,630	8,730	8,530	8,620	225,800	8,620
2016-04-01	8,910	8,910	8,620	8,640	169,400	8,640
2016-03-31	9,090	9,150	8,920	8,920	174,300	8,920
2016-03-30	9,230	9,250	9,120	9,150	160,600	9,150
2016-03-29	9,150	9,240	9,110	9,170	113,900	9,170
2016-03-28	9,140	9,260	9,060	9,260	151,600	9,260
2016-03-25	9,060	9,100	9,010	9,030	102,000	9,030
2016-03-24	9,060	9,130	9,000	9,060	153,900	9,060
2016-03-23	9,120	9,220	9,010	9,030	181,200	9,030
2016-03-22	8,990	9,130	8,890	9,050	298,000	9,050
2016-03-18	8,690	8,770	8,580	8,710	337,300	8,710
2016-03-17	8,710	8,800	8,600	8,660	273,200	8,660
2016-03-16	8,710	8,720	8,580	8,640	216,000	8,640
2016-03-15	8,800	8,850	8,750	8,850	220,500	8,850
2016-03-14	8,750	8,780	8,660	8,740	179,700	8,740
2016-03-11	8,680	8,740	8,550	8,700	342,900	8,700
2016-03-10	8,550	8,660	8,530	8,650	237,000	8,650
2016-03-09	8,720	8,790	8,560	8,620	260,700	8,620
2016-03-08	9,060	9,060	8,710	8,820	306,800	8,820
2016-03-07	9,130	9,130	8,970	9,060	226,500	9,060
2016-03-04	9,300	9,310	8,980	9,150	225,900	9,150
2016-03-03	9,250	9,320	9,190	9,320	178,900	9,320
2016-03-02	9,060	9,290	9,010	9,250	257,200	9,250
2016-03-01	8,910	9,010	8,890	9,000	160,400	9,000
2016-02-29	9,040	9,060	8,870	8,910	330,900	8,910
2016-02-26	8,970	9,090	8,920	9,030	161,600	9,030
2016-02-25	8,870	8,990	8,850	8,970	148,600	8,970
2016-02-24	8,720	8,840	8,680	8,790	233,700	8,790
2016-02-23	8,910	8,910	8,630	8,740	282,100	8,740
2016-02-22	8,640	8,930	8,530	8,910	175,200	8,910
2016-02-19	8,690	8,720	8,560	8,650	251,600	8,650
2016-02-18	8,650	8,750	8,620	8,690	205,900	8,690
2016-02-17	8,670	8,700	8,390	8,560	304,500	8,560
2016-02-16	8,560	8,760	8,540	8,670	225,400	8,670
2016-02-15	8,230	8,600	8,130	8,560	233,200	8,560
2016-02-12	8,080	8,120	7,720	7,930	342,200	7,930
2016-02-10	8,130	8,180	8,000	8,110	319,100	8,110
2016-02-09	8,060	8,130	7,990	8,060	237,300	8,060
2016-02-08	8,140	8,510	8,140	8,460	110,600	8,460
2016-02-05	8,120	8,330	8,100	8,270	140,700	8,270
2016-02-04	8,520	8,520	8,200	8,330	212,700	8,330
2016-02-03	8,440	8,940	8,250	8,670	344,700	8,670
2016-02-02	8,180	8,470	8,170	8,470	149,200	8,470
2016-02-01	8,140	8,200	8,050	8,200	92,300	8,200
2016-01-29	7,980	8,070	7,730	8,050	155,900	8,050
2016-01-28	7,910	8,010	7,860	7,930	93,700	7,930
2016-01-27	7,970	8,000	7,850	7,990	87,700	7,990
2016-01-26	7,790	7,960	7,780	7,850	116,000	7,850
2016-01-25	7,810	7,920	7,690	7,840	125,300	7,840
2016-01-22	7,600	7,700	7,440	7,690	177,600	7,690
2016-01-21	7,530	7,620	7,260	7,260	115,100	7,260
2016-01-20	7,650	7,750	7,480	7,500	163,100	7,500
2016-01-19	7,780	7,800	7,630	7,710	112,200	7,710
2016-01-18	7,740	7,840	7,690	7,800	118,700	7,800
2016-01-15	7,900	7,960	7,730	7,820	118,300	7,820
2016-01-14	7,910	7,930	7,650	7,800	158,000	7,800
2016-01-13	8,000	8,060	7,930	8,020	101,000	8,020
2016-01-12	8,190	8,260	7,920	7,940	194,600	7,940
2016-01-08	8,190	8,260	8,040	8,110	158,000	8,110
2016-01-07	8,300	8,480	8,210	8,280	144,600	8,280
2016-01-06	8,300	8,390	8,200	8,300	103,900	8,300
2016-01-05	8,300	8,380	8,190	8,270	99,900	8,270
2016-01-04	8,480	8,560	8,320	8,330	88,600	8,330

分割・併合履歴：なし