4581 大正製薬ホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	11,380	11,380	10,940	11,030	67,400	11,030
2018-12-27	10,780	11,400	10,780	11,320	110,100	11,320
2018-12-26	10,500	10,710	10,320	10,480	123,500	10,480
2018-12-25	11,020	11,020	10,420	10,460	134,900	10,460
2018-12-21	11,740	11,800	11,420	11,420	226,700	11,420
2018-12-20	11,820	12,180	11,820	12,120	188,100	12,120
2018-12-19	12,150	12,170	11,820	11,840	122,400	11,840
2018-12-18	12,280	12,450	12,200	12,200	118,700	12,200
2018-12-17	12,450	12,650	12,090	12,560	259,900	12,560
2018-12-14	12,550	12,740	12,520	12,600	165,600	12,600
2018-12-13	12,950	12,990	12,680	12,700	111,000	12,700
2018-12-12	12,830	12,900	12,660	12,840	125,900	12,840
2018-12-11	12,810	12,840	12,570	12,580	60,900	12,580
2018-12-10	12,810	12,950	12,770	12,830	71,600	12,830
2018-12-07	12,810	13,040	12,730	13,020	130,500	13,020
2018-12-06	13,080	13,210	12,660	12,700	129,700	12,700
2018-12-05	12,910	13,270	12,870	13,260	110,000	13,260
2018-12-04	13,290	13,430	13,170	13,170	109,100	13,170
2018-12-03	13,300	13,440	13,300	13,420	97,900	13,420
2018-11-30	12,880	13,190	12,780	13,120	312,100	13,120
2018-11-29	12,930	13,110	12,900	12,920	118,500	12,920
2018-11-28	12,680	12,800	12,470	12,750	108,500	12,750
2018-11-27	12,570	12,580	12,440	12,470	119,100	12,470
2018-11-26	12,570	12,680	12,460	12,540	82,700	12,540
2018-11-22	12,230	12,590	12,230	12,580	113,000	12,580
2018-11-21	12,230	12,250	12,010	12,220	139,600	12,220
2018-11-20	12,130	12,240	11,990	12,150	92,000	12,150
2018-11-19	11,910	12,280	11,910	12,240	94,900	12,240
2018-11-16	12,040	12,380	11,980	12,270	118,800	12,270
2018-11-15	11,940	11,990	11,770	11,950	59,200	11,950
2018-11-14	12,130	12,180	11,920	11,940	95,100	11,940
2018-11-13	11,990	12,160	11,890	12,150	93,900	12,150
2018-11-12	12,320	12,570	12,240	12,440	107,900	12,440
2018-11-09	12,330	12,440	12,300	12,410	69,500	12,410
2018-11-08	12,270	12,330	12,130	12,300	110,400	12,300
2018-11-07	12,310	12,360	11,970	12,030	125,100	12,030
2018-11-06	11,930	12,330	11,860	12,290	122,500	12,290
2018-11-05	12,050	12,200	11,870	11,890	97,300	11,890
2018-11-02	11,610	12,090	11,540	12,080	170,600	12,080
2018-11-01	12,050	12,140	11,520	11,560	153,000	11,560
2018-10-31	11,820	12,090	11,680	12,040	173,900	12,040
2018-10-30	11,390	11,810	11,390	11,760	157,500	11,760
2018-10-29	12,100	12,190	11,510	11,560	104,500	11,560
2018-10-26	12,130	12,130	11,830	11,930	108,300	11,930
2018-10-25	12,530	12,530	12,010	12,050	114,900	12,050
2018-10-24	12,400	12,440	12,140	12,400	140,400	12,400
2018-10-23	12,640	12,680	12,370	12,430	115,900	12,430
2018-10-22	12,680	12,770	12,620	12,730	83,200	12,730
2018-10-19	12,580	13,320	12,580	12,890	94,700	12,890
2018-10-18	12,750	12,870	12,690	12,780	71,400	12,780
2018-10-17	12,670	12,810	12,660	12,750	95,800	12,750
2018-10-16	12,540	12,720	12,420	12,560	99,400	12,560
2018-10-15	12,450	12,650	12,450	12,540	94,800	12,540
2018-10-12	12,710	12,800	12,640	12,690	131,800	12,690
2018-10-11	12,950	12,970	12,750	12,900	126,100	12,900
2018-10-10	13,180	13,440	13,160	13,370	96,900	13,370
2018-10-09	13,530	13,630	13,120	13,170	140,400	13,170
2018-10-05	13,610	13,680	13,520	13,580	128,700	13,580
2018-10-04	14,000	14,000	13,660	13,670	101,200	13,670
2018-10-03	13,980	14,130	13,960	14,000	88,000	14,000
2018-10-02	13,940	14,080	13,870	14,070	152,800	14,070
2018-10-01	13,810	13,980	13,760	13,830	93,900	13,830
2018-09-28	13,800	13,970	13,800	13,890	154,900	13,890
2018-09-27	13,740	14,060	13,630	13,640	142,800	13,640
2018-09-26	13,580	13,880	13,530	13,870	133,400	13,870
2018-09-25	13,350	13,560	13,320	13,560	182,200	13,560
2018-09-21	13,390	13,470	13,220	13,300	203,400	13,300
2018-09-20	13,560	13,590	13,330	13,360	124,900	13,360
2018-09-19	13,300	13,590	13,210	13,450	170,100	13,450
2018-09-18	12,840	13,110	12,770	13,070	106,900	13,070
2018-09-14	12,890	12,920	12,720	12,840	119,500	12,840
2018-09-13	12,700	12,940	12,640	12,820	118,600	12,820
2018-09-12	12,680	12,680	12,460	12,580	117,000	12,580
2018-09-11	12,530	12,740	12,510	12,710	109,100	12,710
2018-09-10	12,510	12,640	12,510	12,560	88,800	12,560
2018-09-07	12,250	12,550	12,250	12,520	109,200	12,520
2018-09-06	12,410	12,420	12,220	12,280	94,800	12,280
2018-09-05	12,500	12,620	12,420	12,490	171,200	12,490
2018-09-04	12,300	12,540	12,170	12,470	169,200	12,470
2018-09-03	11,980	12,200	11,960	12,190	108,900	12,190
2018-08-31	11,810	12,110	11,770	12,040	249,300	12,040
2018-08-30	11,800	11,880	11,760	11,820	85,200	11,820
2018-08-29	11,650	11,780	11,640	11,750	83,900	11,750
2018-08-28	11,870	11,890	11,620	11,640	93,200	11,640
2018-08-27	11,910	11,980	11,850	11,900	125,300	11,900
2018-08-24	11,790	11,820	11,630	11,800	115,500	11,800
2018-08-23	11,670	11,840	11,570	11,590	100,700	11,590
2018-08-22	11,640	11,740	11,580	11,620	77,100	11,620
2018-08-21	11,510	11,590	11,400	11,560	56,600	11,560
2018-08-20	11,780	11,780	11,420	11,480	80,100	11,480
2018-08-17	11,670	11,690	11,500	11,550	64,000	11,550
2018-08-16	11,610	11,650	11,380	11,490	109,100	11,490
2018-08-15	11,620	11,720	11,530	11,610	83,100	11,610
2018-08-14	11,520	11,650	11,470	11,650	65,900	11,650
2018-08-13	11,600	11,670	11,440	11,450	78,900	11,450
2018-08-10	11,700	11,760	11,500	11,620	110,900	11,620
2018-08-09	11,720	11,790	11,640	11,720	92,800	11,720
2018-08-08	11,890	11,980	11,790	11,840	89,700	11,840
2018-08-07	11,830	11,950	11,780	11,930	64,000	11,930
2018-08-06	11,900	12,170	11,850	11,940	122,200	11,940
2018-08-03	12,000	12,020	11,760	11,840	139,500	11,840
2018-08-02	12,670	12,670	11,970	12,030	224,300	12,030
2018-08-01	12,810	13,500	12,240	12,660	256,200	12,660
2018-07-31	12,680	12,700	12,420	12,630	164,800	12,630
2018-07-30	12,790	12,850	12,700	12,800	78,300	12,800
2018-07-27	12,900	12,970	12,790	12,970	101,400	12,970
2018-07-26	12,810	12,890	12,710	12,860	147,100	12,860
2018-07-25	12,760	12,800	12,680	12,710	79,300	12,710
2018-07-24	12,750	12,810	12,630	12,750	81,400	12,750
2018-07-23	12,890	12,990	12,670	12,730	74,600	12,730
2018-07-20	12,710	12,820	12,580	12,820	144,200	12,820
2018-07-19	13,290	13,390	12,670	12,770	153,200	12,770
2018-07-18	13,320	13,390	13,180	13,350	86,900	13,350
2018-07-17	13,030	13,350	13,030	13,260	119,900	13,260
2018-07-13	12,890	12,910	12,690	12,900	137,700	12,900
2018-07-12	12,900	13,110	12,770	12,840	129,900	12,840
2018-07-11	12,750	12,830	12,660	12,700	111,400	12,700
2018-07-10	13,140	13,170	12,810	12,810	147,100	12,810
2018-07-09	12,970	13,180	12,950	13,130	71,000	13,130
2018-07-06	12,980	12,980	12,670	12,890	132,600	12,890
2018-07-05	13,070	13,080	12,880	12,980	97,800	12,980
2018-07-04	12,710	13,000	12,650	12,970	122,800	12,970
2018-07-03	12,660	12,790	12,620	12,700	140,700	12,700
2018-07-02	12,920	12,940	12,550	12,570	110,700	12,570
2018-06-29	13,040	13,150	12,900	12,970	111,900	12,970
2018-06-28	13,260	13,360	13,010	13,040	121,900	13,040
2018-06-27	13,040	13,390	13,030	13,370	141,200	13,370
2018-06-26	12,980	13,040	12,840	12,930	92,400	12,930
2018-06-25	13,100	13,150	12,850	12,950	67,000	12,950
2018-06-22	12,820	12,990	12,770	12,970	116,800	12,970
2018-06-21	12,640	12,870	12,640	12,820	128,700	12,820
2018-06-20	12,410	12,590	12,390	12,580	113,800	12,580
2018-06-19	12,470	12,630	12,330	12,430	147,700	12,430
2018-06-18	12,270	12,580	12,250	12,570	114,300	12,570
2018-06-15	12,260	12,370	12,180	12,370	251,400	12,370
2018-06-14	12,170	12,240	12,100	12,140	109,900	12,140
2018-06-13	12,250	12,420	12,200	12,250	113,600	12,250
2018-06-12	12,200	12,290	12,060	12,190	123,300	12,190
2018-06-11	12,080	12,200	12,010	12,150	103,200	12,150
2018-06-08	12,300	12,430	12,120	12,160	179,600	12,160
2018-06-07	12,300	12,340	12,140	12,290	147,500	12,290
2018-06-06	12,190	12,350	12,040	12,300	178,600	12,300
2018-06-05	12,080	12,190	12,020	12,180	145,600	12,180
2018-06-04	11,950	12,180	11,940	12,080	150,700	12,080
2018-06-01	11,710	11,840	11,660	11,790	153,900	11,790
2018-05-31	11,620	11,740	11,480	11,570	827,200	11,570
2018-05-30	11,670	11,830	11,570	11,580	199,600	11,580
2018-05-29	11,710	11,900	11,640	11,830	146,300	11,830
2018-05-28	11,870	11,970	11,830	11,870	89,500	11,870
2018-05-25	11,870	12,000	11,710	11,870	184,300	11,870
2018-05-24	11,950	12,240	11,950	12,040	195,000	12,040
2018-05-23	11,620	11,850	11,620	11,800	128,600	11,800
2018-05-22	11,580	11,790	11,440	11,760	128,200	11,760
2018-05-21	11,570	11,770	11,560	11,720	108,700	11,720
2018-05-18	11,500	11,640	11,420	11,570	196,200	11,570
2018-05-17	11,620	11,770	11,450	11,510	231,900	11,510
2018-05-16	11,490	11,770	11,250	11,740	180,400	11,740
2018-05-15	11,360	12,070	11,350	11,560	292,500	11,560
2018-05-14	10,410	11,390	10,390	11,360	240,800	11,360
2018-05-11	10,250	10,400	10,240	10,390	84,100	10,390
2018-05-10	10,200	10,320	10,100	10,290	60,200	10,290
2018-05-09	10,550	10,550	10,170	10,290	127,700	10,290
2018-05-08	10,480	10,710	10,480	10,690	99,900	10,690
2018-05-07	10,380	10,490	10,330	10,480	67,900	10,480
2018-05-02	10,400	10,410	10,240	10,290	84,500	10,290
2018-05-01	10,350	10,500	10,350	10,490	78,500	10,490
2018-04-27	10,380	10,550	10,380	10,490	78,200	10,490
2018-04-26	10,470	10,500	10,370	10,470	83,900	10,470
2018-04-25	10,300	10,580	10,290	10,550	90,400	10,550
2018-04-24	10,200	10,340	10,170	10,340	58,600	10,340
2018-04-23	10,280	10,280	10,150	10,170	53,400	10,170
2018-04-20	10,290	10,450	10,290	10,390	66,600	10,390
2018-04-19	10,370	10,390	10,290	10,320	75,900	10,320
2018-04-18	10,280	10,340	10,160	10,310	98,000	10,310
2018-04-17	10,120	10,260	10,120	10,200	81,200	10,200
2018-04-16	10,040	10,200	10,010	10,190	76,400	10,190
2018-04-13	10,030	10,030	9,910	9,940	68,800	9,940
2018-04-12	10,140	10,190	9,970	9,980	62,100	9,980
2018-04-11	10,170	10,200	9,960	10,030	75,000	10,030
2018-04-10	10,370	10,510	10,180	10,230	118,300	10,230
2018-04-09	10,160	10,340	10,160	10,310	64,900	10,310
2018-04-06	10,120	10,250	10,040	10,160	114,500	10,160
2018-04-05	10,200	10,340	10,140	10,150	143,500	10,150
2018-04-04	10,230	10,270	10,110	10,140	129,800	10,140
2018-04-03	10,200	10,310	10,100	10,210	87,200	10,210
2018-03-30	10,520	10,520	10,360	10,460	70,400	10,460
2018-03-29	10,400	10,470	10,330	10,450	90,000	10,450
2018-03-28	10,260	10,340	10,180	10,340	88,200	10,340
2018-03-27	10,270	10,340	10,210	10,310	146,400	10,310
2018-03-26	10,180	10,280	10,120	10,270	126,600	10,270
2018-03-23	10,370	10,560	10,290	10,310	148,300	10,310
2018-03-22	10,420	10,710	10,310	10,670	146,500	10,670
2018-03-20	10,230	10,450	10,200	10,440	101,000	10,440
2018-03-19	10,260	10,360	10,120	10,350	65,400	10,350
2018-03-16	10,320	10,350	10,180	10,340	148,700	10,340
2018-03-15	10,170	10,250	10,130	10,170	99,500	10,170
2018-03-14	10,130	10,240	10,130	10,230	94,600	10,230
2018-03-13	9,960	10,150	9,960	10,120	71,400	10,120
2018-03-12	10,000	10,080	9,950	10,040	61,800	10,040
2018-03-09	10,000	10,120	9,880	9,960	124,300	9,960
2018-03-08	9,950	9,980	9,890	9,910	65,100	9,910
2018-03-07	9,740	9,960	9,740	9,880	121,100	9,880
2018-03-06	9,650	9,830	9,620	9,800	102,600	9,800
2018-03-05	9,350	9,610	9,340	9,510	72,600	9,510
2018-03-02	9,360	9,410	9,170	9,260	140,700	9,260
2018-03-01	9,700	9,760	9,570	9,600	82,400	9,600
2018-02-28	9,800	9,900	9,780	9,780	127,000	9,780
2018-02-27	9,820	9,900	9,760	9,870	80,500	9,870
2018-02-26	9,760	9,880	9,750	9,850	49,000	9,850
2018-02-23	9,810	9,810	9,640	9,650	70,500	9,650
2018-02-22	9,750	9,870	9,750	9,810	82,900	9,810
2018-02-21	9,760	9,980	9,690	9,930	132,500	9,930
2018-02-20	9,850	9,980	9,780	9,810	89,900	9,810
2018-02-19	9,550	9,850	9,510	9,850	108,500	9,850
2018-02-16	9,340	9,500	9,340	9,450	59,600	9,450
2018-02-15	9,300	9,390	9,240	9,310	74,900	9,310
2018-02-14	9,380	9,410	9,290	9,400	122,500	9,400
2018-02-13	9,400	9,480	9,270	9,320	121,900	9,320
2018-02-09	9,210	9,380	9,190	9,380	100,800	9,380
2018-02-08	9,430	9,460	9,360	9,400	91,000	9,400
2018-02-07	9,360	9,600	9,360	9,360	130,000	9,360
2018-02-06	9,250	9,290	9,010	9,210	135,400	9,210
2018-02-05	9,620	9,690	9,450	9,510	136,500	9,510
2018-02-02	9,140	9,700	9,140	9,690	223,400	9,690
2018-02-01	8,870	9,360	8,840	9,180	313,700	9,180
2018-01-31	9,030	9,050	8,910	8,920	131,100	8,920
2018-01-30	9,140	9,150	9,000	9,010	94,700	9,010
2018-01-29	9,230	9,250	9,140	9,140	50,800	9,140
2018-01-26	9,180	9,280	9,170	9,190	70,400	9,190
2018-01-25	9,190	9,210	9,120	9,190	65,300	9,190
2018-01-24	9,140	9,260	9,140	9,250	80,300	9,250
2018-01-23	9,170	9,230	9,130	9,200	73,500	9,200
2018-01-22	8,940	9,100	8,900	9,090	147,800	9,090
2018-01-19	8,960	8,960	8,800	8,830	74,400	8,830
2018-01-18	9,020	9,020	8,890	8,930	113,200	8,930
2018-01-17	9,030	9,030	8,910	9,000	85,300	9,000
2018-01-16	8,970	9,050	8,970	9,050	58,100	9,050
2018-01-15	9,020	9,050	8,970	9,020	49,800	9,020
2018-01-12	9,090	9,090	8,970	8,990	89,300	8,990
2018-01-11	9,220	9,230	9,030	9,150	84,500	9,150
2018-01-10	9,150	9,200	9,130	9,200	46,200	9,200
2018-01-09	9,150	9,190	9,110	9,160	46,600	9,160
2018-01-05	9,090	9,170	9,080	9,150	59,100	9,150
2018-01-04	8,980	9,120	8,980	9,120	70,300	9,120

分割・併合履歴：なし