4581 大正製薬ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	8,200	8,220	8,110	8,110	87,000	8,110
2019-12-27	8,220	8,320	8,220	8,280	47,800	8,280
2019-12-26	8,250	8,270	8,190	8,240	54,000	8,240
2019-12-25	8,200	8,240	8,150	8,170	47,700	8,170
2019-12-24	8,270	8,340	8,230	8,270	42,100	8,270
2019-12-23	8,340	8,360	8,220	8,230	67,600	8,230
2019-12-20	8,380	8,420	8,290	8,320	126,700	8,320
2019-12-19	8,240	8,330	8,220	8,300	84,100	8,300
2019-12-18	8,310	8,370	8,230	8,250	148,100	8,250
2019-12-17	8,130	8,300	8,110	8,300	121,000	8,300
2019-12-16	8,100	8,100	8,030	8,040	83,700	8,040
2019-12-13	8,130	8,200	8,100	8,130	177,400	8,130
2019-12-12	8,040	8,070	7,970	7,980	98,700	7,980
2019-12-11	8,120	8,150	8,050	8,070	103,300	8,070
2019-12-10	8,190	8,240	8,070	8,130	132,800	8,130
2019-12-09	8,250	8,260	8,180	8,220	72,100	8,220
2019-12-06	8,120	8,200	8,120	8,190	70,900	8,190
2019-12-05	8,110	8,220	8,090	8,120	92,300	8,120
2019-12-04	7,960	8,030	7,910	8,010	117,700	8,010
2019-12-03	8,100	8,100	8,020	8,040	142,200	8,040
2019-12-02	8,120	8,220	8,090	8,180	89,000	8,180
2019-11-29	8,030	8,160	7,980	8,080	127,100	8,080
2019-11-28	8,150	8,180	7,990	8,030	160,300	8,030
2019-11-27	8,050	8,150	8,000	8,120	185,000	8,120
2019-11-26	8,050	8,060	7,850	7,990	907,600	7,990
2019-11-25	7,860	7,970	7,820	7,930	200,800	7,930
2019-11-22	7,810	7,890	7,770	7,860	176,400	7,860
2019-11-21	7,990	8,020	7,760	7,800	184,500	7,800
2019-11-20	7,860	7,980	7,850	7,980	184,200	7,980
2019-11-19	7,690	7,830	7,690	7,820	181,600	7,820
2019-11-18	7,710	7,780	7,690	7,780	143,100	7,780
2019-11-15	7,670	7,790	7,670	7,740	155,600	7,740
2019-11-14	7,610	7,720	7,570	7,690	181,000	7,690
2019-11-13	7,700	7,700	7,610	7,610	151,400	7,610
2019-11-12	7,700	7,730	7,630	7,670	151,600	7,670
2019-11-11	7,810	7,820	7,660	7,710	116,500	7,710
2019-11-08	7,890	7,890	7,750	7,770	123,700	7,770
2019-11-07	7,790	7,850	7,760	7,800	115,300	7,800
2019-11-06	7,930	7,930	7,730	7,780	125,700	7,780
2019-11-05	7,730	7,930	7,680	7,870	207,100	7,870
2019-11-01	7,750	7,770	7,590	7,650	144,100	7,650
2019-10-31	7,830	7,940	7,760	7,770	196,800	7,770
2019-10-30	7,900	7,960	7,710	7,890	181,300	7,890
2019-10-29	7,900	7,970	7,860	7,900	100,500	7,900
2019-10-28	7,940	7,940	7,770	7,820	89,700	7,820
2019-10-25	7,890	7,940	7,820	7,920	133,600	7,920
2019-10-24	7,900	7,950	7,770	7,800	106,300	7,800
2019-10-23	7,860	7,900	7,800	7,890	132,000	7,890
2019-10-21	7,860	7,890	7,770	7,790	54,100	7,790
2019-10-18	7,920	7,950	7,820	7,850	98,300	7,850
2019-10-17	8,000	8,020	7,810	7,850	94,900	7,850
2019-10-16	8,030	8,100	7,970	7,990	99,100	7,990
2019-10-15	7,780	7,990	7,770	7,930	118,600	7,930
2019-10-11	7,580	7,690	7,560	7,630	81,200	7,630
2019-10-10	7,500	7,540	7,400	7,510	83,600	7,510
2019-10-09	7,610	7,650	7,520	7,570	93,100	7,570
2019-10-08	7,780	7,800	7,670	7,720	117,100	7,720
2019-10-07	7,770	7,770	7,690	7,760	64,600	7,760
2019-10-04	7,570	7,710	7,560	7,700	129,900	7,700
2019-10-03	7,580	7,600	7,490	7,560	109,000	7,560
2019-10-02	7,930	7,970	7,730	7,770	163,600	7,770
2019-10-01	7,910	8,040	7,880	7,980	126,400	7,980
2019-09-30	7,830	7,890	7,780	7,850	131,900	7,850
2019-09-27	8,050	8,070	7,790	7,890	127,000	7,890
2019-09-26	8,210	8,240	8,030	8,070	141,000	8,070
2019-09-25	8,050	8,180	8,050	8,140	103,200	8,140
2019-09-24	8,030	8,170	8,030	8,060	123,600	8,060
2019-09-20	7,990	8,070	7,920	8,010	210,900	8,010
2019-09-19	7,880	8,000	7,860	7,910	125,000	7,910
2019-09-18	8,060	8,080	7,850	7,880	138,700	7,880
2019-09-17	7,990	8,090	7,930	8,020	186,100	8,020
2019-09-13	7,840	8,000	7,780	7,960	226,600	7,960
2019-09-12	7,730	7,800	7,700	7,760	130,000	7,760
2019-09-11	7,580	7,720	7,540	7,690	205,500	7,690
2019-09-10	7,470	7,500	7,400	7,440	106,400	7,440
2019-09-09	7,410	7,470	7,390	7,470	81,900	7,470
2019-09-06	7,390	7,390	7,290	7,360	84,500	7,360
2019-09-05	7,260	7,420	7,230	7,340	99,900	7,340
2019-09-04	7,270	7,280	7,210	7,210	82,100	7,210
2019-09-03	7,170	7,280	7,170	7,260	60,100	7,260
2019-09-02	7,350	7,370	7,240	7,250	71,600	7,250
2019-08-30	7,440	7,460	7,370	7,400	120,800	7,400
2019-08-29	7,420	7,460	7,300	7,380	103,400	7,380
2019-08-28	7,360	7,430	7,340	7,340	81,300	7,340
2019-08-27	7,400	7,500	7,320	7,460	132,700	7,460
2019-08-26	7,280	7,400	7,280	7,340	103,500	7,340
2019-08-23	7,450	7,560	7,450	7,520	100,700	7,520
2019-08-22	7,520	7,520	7,410	7,440	116,600	7,440
2019-08-21	7,510	7,540	7,470	7,510	74,900	7,510
2019-08-20	7,530	7,660	7,520	7,660	58,200	7,660
2019-08-19	7,570	7,570	7,500	7,550	86,800	7,550
2019-08-16	7,370	7,460	7,330	7,450	113,100	7,450
2019-08-15	7,400	7,460	7,330	7,460	94,000	7,460
2019-08-14	7,590	7,630	7,500	7,580	99,300	7,580
2019-08-13	7,600	7,650	7,460	7,540	116,400	7,540
2019-08-09	7,650	7,720	7,640	7,650	101,900	7,650
2019-08-08	7,600	7,650	7,510	7,620	79,300	7,620
2019-08-07	7,600	7,670	7,540	7,640	162,500	7,640
2019-08-06	7,430	7,710	7,360	7,680	140,000	7,680
2019-08-05	7,680	7,680	7,460	7,610	189,700	7,610
2019-08-02	7,940	8,050	7,680	7,740	188,700	7,740
2019-08-01	8,300	8,300	8,050	8,060	117,400	8,060
2019-07-31	8,130	8,440	8,130	8,330	214,300	8,330
2019-07-30	8,040	8,200	8,040	8,170	331,300	8,170
2019-07-29	8,190	8,220	7,900	8,070	204,400	8,070
2019-07-26	8,200	8,260	8,180	8,230	108,600	8,230
2019-07-25	8,150	8,260	8,140	8,200	107,700	8,200
2019-07-24	8,230	8,240	8,120	8,210	103,600	8,210
2019-07-23	8,260	8,330	8,190	8,290	77,500	8,290
2019-07-22	8,240	8,290	8,170	8,230	126,500	8,230
2019-07-19	8,250	8,380	8,200	8,370	109,100	8,370
2019-07-18	8,300	8,350	8,250	8,260	171,500	8,260
2019-07-17	8,100	8,270	8,080	8,260	109,900	8,260
2019-07-16	8,240	8,240	8,100	8,180	128,500	8,180
2019-07-12	8,370	8,370	8,230	8,320	96,200	8,320
2019-07-11	8,460	8,490	8,390	8,400	124,300	8,400
2019-07-10	8,360	8,500	8,270	8,480	127,600	8,480
2019-07-09	8,590	8,640	8,420	8,440	125,500	8,440
2019-07-08	8,720	8,730	8,450	8,490	115,000	8,490
2019-07-05	8,680	8,730	8,620	8,730	122,800	8,730
2019-07-04	8,630	8,740	8,600	8,610	84,700	8,610
2019-07-03	8,610	8,670	8,560	8,610	137,300	8,610
2019-07-02	8,550	8,590	8,460	8,570	158,100	8,570
2019-07-01	8,500	8,570	8,400	8,570	137,200	8,570
2019-06-28	8,270	8,390	8,230	8,270	140,000	8,270
2019-06-27	8,320	8,440	8,260	8,420	144,300	8,420
2019-06-26	8,270	8,290	8,170	8,240	118,000	8,240
2019-06-25	8,440	8,530	8,350	8,350	132,900	8,350
2019-06-24	8,370	8,460	8,330	8,440	129,800	8,440
2019-06-21	8,420	8,430	8,260	8,310	200,000	8,310
2019-06-20	8,500	8,510	8,360	8,370	69,700	8,370
2019-06-19	8,450	8,480	8,380	8,450	110,000	8,450
2019-06-18	8,310	8,420	8,290	8,320	128,600	8,320
2019-06-17	8,390	8,390	8,280	8,300	92,500	8,300
2019-06-14	8,400	8,480	8,350	8,460	126,500	8,460
2019-06-13	8,580	8,580	8,270	8,340	226,300	8,340
2019-06-12	8,910	8,910	8,610	8,610	181,200	8,610
2019-06-11	8,980	8,980	8,870	8,890	104,600	8,890
2019-06-10	8,940	9,060	8,900	9,020	88,000	9,020
2019-06-07	8,870	8,890	8,770	8,840	118,200	8,840
2019-06-06	8,870	9,020	8,820	8,950	103,600	8,950
2019-06-05	8,990	9,010	8,860	8,910	161,200	8,910
2019-06-04	8,780	8,860	8,740	8,840	142,700	8,840
2019-06-03	8,740	8,800	8,730	8,790	125,000	8,790
2019-05-31	8,980	9,030	8,850	8,890	161,500	8,890
2019-05-30	9,010	9,060	8,860	9,010	136,100	9,010
2019-05-29	9,100	9,220	9,000	9,040	137,800	9,040
2019-05-28	9,290	9,420	9,160	9,220	1,131,100	9,220
2019-05-27	9,430	9,500	9,320	9,380	149,400	9,380
2019-05-24	9,290	9,420	9,290	9,400	150,200	9,400
2019-05-23	9,190	9,390	9,130	9,370	165,900	9,370
2019-05-22	9,400	9,400	9,210	9,210	197,800	9,210
2019-05-21	9,500	9,600	9,430	9,430	128,500	9,430
2019-05-20	9,530	9,660	9,480	9,510	123,700	9,510
2019-05-17	9,660	9,730	9,420	9,610	139,800	9,610
2019-05-16	9,470	9,630	9,430	9,590	217,500	9,590
2019-05-15	9,510	9,540	9,240	9,320	238,800	9,320
2019-05-14	9,300	9,750	9,260	9,500	178,900	9,500
2019-05-13	9,740	10,090	9,620	9,750	215,300	9,750
2019-05-10	9,740	9,980	9,740	9,790	181,400	9,790
2019-05-09	9,950	10,060	9,760	9,770	223,300	9,770
2019-05-08	10,170	10,280	10,020	10,090	142,300	10,090
2019-05-07	10,290	10,510	10,160	10,420	177,000	10,420
2019-04-26	10,160	10,280	10,110	10,280	116,500	10,280
2019-04-25	10,350	10,350	10,200	10,210	100,000	10,210
2019-04-24	10,310	10,350	10,120	10,130	127,200	10,130
2019-04-23	10,160	10,340	10,160	10,190	63,300	10,190
2019-04-22	9,950	10,190	9,880	10,160	83,700	10,160
2019-04-19	10,020	10,100	9,950	9,990	67,400	9,990
2019-04-18	10,300	10,310	9,920	9,950	116,900	9,950
2019-04-17	10,360	10,430	10,290	10,400	67,600	10,400
2019-04-16	10,380	10,540	10,350	10,430	108,400	10,430
2019-04-15	10,500	10,550	10,430	10,440	76,000	10,440
2019-04-12	10,500	10,500	10,290	10,320	82,300	10,320
2019-04-11	10,280	10,450	10,280	10,370	101,900	10,370
2019-04-10	10,270	10,360	10,220	10,280	58,700	10,280
2019-04-09	10,600	10,600	10,310	10,400	100,000	10,400
2019-04-08	10,550	10,600	10,460	10,500	65,900	10,500
2019-04-05	10,540	10,610	10,490	10,570	67,600	10,570
2019-04-04	10,650	10,650	10,480	10,560	85,700	10,560
2019-04-03	10,550	10,620	10,410	10,590	63,400	10,590
2019-04-02	10,870	10,880	10,560	10,560	89,100	10,560
2019-04-01	10,850	10,880	10,680	10,750	101,700	10,750
2019-03-29	10,610	10,670	10,520	10,550	114,500	10,550
2019-03-28	10,710	10,730	10,390	10,480	102,600	10,480
2019-03-27	10,920	10,960	10,740	10,830	102,300	10,830
2019-03-26	10,500	10,900	10,500	10,850	160,100	10,850
2019-03-25	10,520	10,570	10,300	10,360	98,900	10,360
2019-03-22	11,020	11,040	10,730	10,740	110,300	10,740
2019-03-20	11,160	11,170	11,030	11,150	89,800	11,150
2019-03-19	11,230	11,250	11,060	11,140	71,000	11,140
2019-03-18	11,400	11,410	11,220	11,360	77,800	11,360
2019-03-15	11,090	11,360	11,050	11,320	117,600	11,320
2019-03-14	11,270	11,270	11,000	11,010	92,900	11,010
2019-03-13	11,030	11,240	11,030	11,120	110,400	11,120
2019-03-12	10,990	11,200	10,940	11,130	97,100	11,130
2019-03-11	10,750	10,890	10,720	10,820	87,700	10,820
2019-03-08	10,860	10,950	10,760	10,760	120,100	10,760
2019-03-07	10,950	11,070	10,910	10,970	129,700	10,970
2019-03-06	10,990	11,050	10,930	11,010	133,500	11,010
2019-03-05	11,200	11,240	10,980	10,990	171,500	10,990
2019-03-04	11,380	11,410	11,230	11,340	107,500	11,340
2019-03-01	11,240	11,390	11,220	11,350	76,300	11,350
2019-02-28	11,410	11,420	11,260	11,270	136,800	11,270
2019-02-27	11,310	11,440	11,270	11,390	120,600	11,390
2019-02-26	11,230	11,300	11,190	11,270	51,400	11,270
2019-02-25	11,150	11,240	11,140	11,230	56,800	11,230
2019-02-22	11,240	11,270	11,090	11,110	55,600	11,110
2019-02-21	11,310	11,380	11,220	11,310	80,700	11,310
2019-02-20	11,220	11,440	11,160	11,340	82,500	11,340
2019-02-19	11,290	11,390	11,260	11,330	56,500	11,330
2019-02-18	11,420	11,520	11,260	11,360	57,800	11,360
2019-02-15	11,040	11,170	11,000	11,120	72,300	11,120
2019-02-14	11,140	11,220	11,140	11,190	65,400	11,190
2019-02-13	11,150	11,250	11,090	11,180	97,800	11,180
2019-02-12	10,830	11,130	10,830	11,050	83,700	11,050
2019-02-08	10,790	10,830	10,660	10,750	58,700	10,750
2019-02-07	11,070	11,070	10,880	10,920	75,500	10,920
2019-02-06	11,290	11,390	11,130	11,160	72,200	11,160
2019-02-05	11,620	11,620	11,270	11,290	59,800	11,290
2019-02-04	11,210	11,500	11,200	11,500	103,800	11,500
2019-02-01	11,010	11,140	10,980	11,140	99,100	11,140
2019-01-31	10,780	11,110	10,780	11,010	172,900	11,010
2019-01-30	11,430	11,550	11,060	11,230	147,700	11,230
2019-01-29	11,070	11,400	11,050	11,370	107,300	11,370
2019-01-28	11,230	11,340	11,110	11,150	90,800	11,150
2019-01-25	11,470	11,520	11,330	11,380	162,900	11,380
2019-01-24	11,590	11,610	11,380	11,470	164,900	11,470
2019-01-23	11,390	11,400	11,260	11,290	63,400	11,290
2019-01-22	11,640	11,640	11,460	11,500	73,900	11,500
2019-01-21	11,480	11,580	11,390	11,430	57,100	11,430
2019-01-18	11,560	11,620	11,410	11,420	91,000	11,420
2019-01-17	11,500	11,590	11,280	11,540	72,700	11,540
2019-01-16	11,370	11,560	11,350	11,530	91,900	11,530
2019-01-15	11,380	11,680	11,290	11,300	94,600	11,300
2019-01-11	11,990	12,130	11,600	11,610	129,100	11,610
2019-01-10	11,670	11,820	11,520	11,710	130,300	11,710
2019-01-09	11,670	12,130	11,670	11,950	174,200	11,950
2019-01-08	11,260	11,520	11,130	11,460	149,600	11,460
2019-01-07	11,130	11,230	10,930	10,960	101,900	10,960
2019-01-04	10,620	10,970	10,560	10,830	160,200	10,830

分割・併合履歴：なし