1. HOME >
  2. 株価時系列 >
  3. 4581 >
  4. 2020年

4581 大正製薬ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307,0107,0106,9106,95092,0006,950
2020-12-296,9807,0606,9607,030104,3007,030
2020-12-286,9907,0106,9206,95078,1006,950
2020-12-256,8706,9306,8306,92048,2006,920
2020-12-246,8406,9306,8306,87075,6006,870
2020-12-236,8006,8706,7606,860107,2006,860
2020-12-226,7506,7806,7006,75069,1006,750
2020-12-216,9206,9806,7506,82084,0006,820
2020-12-186,7006,8506,7006,850119,6006,850
2020-12-176,7306,7506,6806,72069,9006,720
2020-12-166,7506,7806,7006,75076,4006,750
2020-12-156,7106,8406,7106,74079,1006,740
2020-12-146,6606,8206,6506,76088,3006,760
2020-12-116,6006,6606,5306,65070,2006,650
2020-12-106,5506,6206,5506,61063,4006,610
2020-12-096,4906,6206,4706,58060,6006,580
2020-12-086,5306,5406,4306,47073,9006,470
2020-12-076,6306,6306,5506,55061,4006,550
2020-12-046,5906,6406,5606,600104,1006,600
2020-12-036,6006,6806,5406,570117,5006,570
2020-12-026,6606,6806,5806,640138,6006,640
2020-12-016,6106,6706,5706,66095,2006,660
2020-11-306,6906,6906,5706,640241,4006,640
2020-11-276,6506,7806,6306,720100,5006,720
2020-11-266,6406,6506,5706,63053,3006,630
2020-11-256,6306,7006,6006,670106,0006,670
2020-11-246,6306,7506,6106,620108,1006,620
2020-11-206,6306,6306,5106,56069,5006,560
2020-11-196,5006,6106,4706,610123,5006,610
2020-11-186,6806,6906,5606,59073,1006,590
2020-11-176,5906,7006,5306,690121,0006,690
2020-11-166,5006,6206,4506,560103,2006,560
2020-11-136,5306,5306,3706,44072,8006,440
2020-11-126,5506,6206,5106,55061,6006,550
2020-11-116,7306,8106,5506,580127,1006,580
2020-11-106,6406,6606,4906,570119,0006,570
2020-11-096,5506,5506,4506,490105,6006,490
2020-11-066,4706,4906,4106,47075,2006,470
2020-11-056,4206,5206,3706,51091,6006,510
2020-11-046,3506,4206,2906,34084,4006,340
2020-11-026,3006,3506,1506,280100,0006,280
2020-10-306,3606,3706,0706,270191,3006,270
2020-10-296,2906,5106,2306,460120,2006,460
2020-10-286,4006,4006,2806,39070,2006,390
2020-10-276,5206,5206,4106,45063,2006,450
2020-10-266,5906,6106,4706,50035,1006,500
2020-10-236,6106,6506,5306,56061,7006,560
2020-10-226,7306,7306,5506,55072,4006,550
2020-10-216,7406,8406,7406,78051,2006,780
2020-10-206,7906,8006,7306,73053,7006,730
2020-10-196,8206,8706,8006,83066,6006,830
2020-10-166,8306,8306,7306,74064,0006,740
2020-10-156,8506,9006,8006,84066,6006,840
2020-10-146,8706,9606,8706,87043,9006,870
2020-10-136,9506,9606,8806,94037,6006,940
2020-10-126,8906,9606,8706,90057,5006,900
2020-10-096,9406,9406,8106,87046,9006,870
2020-10-086,9306,9506,8506,91063,7006,910
2020-10-076,9206,9506,8406,87080,8006,870
2020-10-066,9907,0406,8807,020115,3007,020
2020-10-057,0307,1506,9807,02075,4007,020
2020-10-026,9507,0406,9206,950126,5006,950
2020-09-307,1007,1706,9206,920103,8006,920
2020-09-297,0207,1006,8807,07075,3007,070
2020-09-286,9207,1506,9207,130163,3007,130
2020-09-256,8206,9306,8206,840100,1006,840
2020-09-246,8006,8706,7506,79087,8006,790
2020-09-236,8506,8706,6706,810110,1006,810
2020-09-186,9006,9506,8406,890109,3006,890
2020-09-176,8106,8906,7806,84061,4006,840
2020-09-166,7606,8806,7506,82057,2006,820
2020-09-156,8706,8706,7006,78048,6006,780
2020-09-146,8006,9306,7806,86066,8006,860
2020-09-116,7006,7606,6306,72092,0006,720
2020-09-106,5006,6506,4906,63061,4006,630
2020-09-096,4406,5306,4206,49077,5006,490
2020-09-086,4506,5406,4306,54045,1006,540
2020-09-076,4306,5106,4206,45045,4006,450
2020-09-046,4406,4506,3806,40050,2006,400
2020-09-036,5606,5906,4806,52073,3006,520
2020-09-026,4806,5806,4406,57068,9006,570
2020-09-016,5206,5406,4506,47052,3006,470
2020-08-316,5406,6006,5206,52082,0006,520
2020-08-286,5406,6606,4206,49069,8006,490
2020-08-276,5706,6206,4906,52086,6006,520
2020-08-266,5906,6906,5806,67042,2006,670
2020-08-256,7106,7506,6606,67085,4006,670
2020-08-246,6406,6506,5806,61036,7006,610
2020-08-216,6406,6606,6006,63074,0006,630
2020-08-206,5406,5806,5106,55056,2006,550
2020-08-196,4906,6606,4606,59091,4006,590
2020-08-186,5106,5606,4706,54072,9006,540
2020-08-176,5906,6006,5106,55042,3006,550
2020-08-146,6106,6306,5406,60076,7006,600
2020-08-136,6006,6806,5706,62079,4006,620
2020-08-126,4906,6106,4506,55094,7006,550
2020-08-116,2206,4906,2106,480115,3006,480
2020-08-076,1906,3006,1506,19081,7006,190
2020-08-066,1706,3606,1606,280108,1006,280
2020-08-056,1406,5206,0906,200276,9006,200
2020-08-046,0506,2006,0406,130123,8006,130
2020-08-036,0306,0905,9806,08074,2006,080
2020-07-316,2006,2505,9205,970202,1005,970
2020-07-306,3406,3506,2406,28058,8006,280
2020-07-296,3506,4006,2906,37051,1006,370
2020-07-286,4206,4606,3506,35098,9006,350
2020-07-276,2706,3706,2306,35095,4006,350
2020-07-226,3306,4106,3006,36067,1006,360
2020-07-216,3206,3706,2906,33066,6006,330
2020-07-206,3906,4206,3206,42040,6006,420
2020-07-176,4006,4406,3306,36035,5006,360
2020-07-166,5006,5906,4106,43094,2006,430
2020-07-156,3606,5006,3006,440139,7006,440
2020-07-146,3506,4106,2806,32088,3006,320
2020-07-136,2206,3606,1806,33069,3006,330
2020-07-106,1706,2306,1206,15082,6006,150
2020-07-096,1506,2206,0706,17087,6006,170
2020-07-086,3006,3706,2406,24078,9006,240
2020-07-076,3906,4206,2306,370118,1006,370
2020-07-066,3206,5006,2706,42079,3006,420
2020-07-036,4106,4206,2206,26087,5006,260
2020-07-026,3606,4006,2906,350115,5006,350
2020-07-016,6506,6506,3206,360125,7006,360
2020-06-306,7306,7306,5706,600111,6006,600
2020-06-296,7206,7506,6006,64089,4006,640
2020-06-266,7506,8406,7006,820133,4006,820
2020-06-256,5806,6706,5506,64084,0006,640
2020-06-246,5906,7106,5706,66075,1006,660
2020-06-236,7306,7306,5706,65090,0006,650
2020-06-226,5806,7306,5706,72061,9006,720
2020-06-196,6506,6506,5206,560152,0006,560
2020-06-186,6006,7306,5906,64063,1006,640
2020-06-176,6206,7006,5806,64059,6006,640
2020-06-166,4906,6806,4206,620132,8006,620
2020-06-156,5006,5506,3906,39080,2006,390
2020-06-126,6006,6006,4306,500122,0006,500
2020-06-116,7906,8506,6906,690117,1006,690
2020-06-106,8906,9906,8206,85078,4006,850
2020-06-096,9306,9406,8506,89085,6006,890
2020-06-086,8006,9306,7306,930117,0006,930
2020-06-056,9006,9006,7006,750104,7006,750
2020-06-046,7506,8706,7206,870106,8006,870
2020-06-036,8306,8906,7406,780112,6006,780
2020-06-026,7406,8006,6606,780107,9006,780
2020-06-016,8006,8106,6506,700135,0006,700
2020-05-296,7206,8406,6606,840204,2006,840
2020-05-286,6206,7306,5606,730164,3006,730
2020-05-276,4006,6006,3806,600105,7006,600
2020-05-266,4706,5406,4306,49088,0006,490
2020-05-256,3806,4806,3806,41060,6006,410
2020-05-226,4006,4406,3406,37070,9006,370
2020-05-216,4506,4606,3806,40097,0006,400
2020-05-206,4006,4806,3806,45077,1006,450
2020-05-196,4806,5206,3906,43067,5006,430
2020-05-186,1106,4206,0906,380148,4006,380
2020-05-156,1406,2306,0106,110179,4006,110
2020-05-146,5606,6706,2306,230246,5006,230
2020-05-136,7206,7206,5306,590123,1006,590
2020-05-126,8306,8406,7406,77057,1006,770
2020-05-116,7206,8606,7206,82065,5006,820
2020-05-086,7006,7306,6506,72075,7006,720
2020-05-076,6406,7506,6006,66097,7006,660
2020-05-016,6606,7306,5806,62095,2006,620
2020-04-306,9006,9106,7206,730147,2006,730
2020-04-286,8206,8206,6806,80057,5006,800
2020-04-276,8306,8306,7106,760118,3006,760
2020-04-246,7206,8306,6206,800121,1006,800
2020-04-236,6006,7306,5806,73067,0006,730
2020-04-226,5306,6506,5206,60062,8006,600
2020-04-216,5606,6306,5406,59061,5006,590
2020-04-206,5806,6906,5806,61057,7006,610
2020-04-176,6406,7406,5106,57060,9006,570
2020-04-166,5906,6806,5006,590100,3006,590
2020-04-156,6506,7506,5506,640122,4006,640
2020-04-146,4906,6206,4906,550115,3006,550
2020-04-136,4606,5806,4406,54054,4006,540
2020-04-106,5406,5806,3606,56087,7006,560
2020-04-096,5506,5606,3206,44086,4006,440
2020-04-086,5006,6106,3806,570114,3006,570
2020-04-076,4506,6206,3406,500145,0006,500
2020-04-066,1706,4406,1206,400115,7006,400
2020-04-036,2206,4706,0506,140135,9006,140
2020-04-026,2606,4106,1606,20093,7006,200
2020-04-016,5606,6406,2906,350104,9006,350
2020-03-317,0607,1006,6306,640188,0006,640
2020-03-306,7807,0906,6007,050197,9007,050
2020-03-276,8707,0306,5706,940234,9006,940
2020-03-266,3006,6106,0606,570168,5006,570
2020-03-256,3506,3606,1206,340142,2006,340
2020-03-246,4006,4105,8806,040156,8006,040
2020-03-236,0006,3605,9006,320234,4006,320
2020-03-196,0006,1405,6605,680299,0005,680
2020-03-185,8406,1405,7705,800239,5005,800
2020-03-175,3005,7605,2105,690219,3005,690
2020-03-165,5005,7005,4205,460111,0005,460
2020-03-135,4005,5905,2205,490232,8005,490
2020-03-125,8805,9105,7105,800175,1005,800
2020-03-116,1106,2206,0606,060182,2006,060
2020-03-106,0106,1605,8506,140158,2006,140
2020-03-096,2606,2606,0206,110129,8006,110
2020-03-066,5506,5706,4006,400168,6006,400
2020-03-056,6606,6906,5606,610120,9006,610
2020-03-046,5406,6506,5006,560134,5006,560
2020-03-036,9006,9006,6606,670244,9006,670
2020-03-026,7006,8506,6406,800202,0006,800
2020-02-286,6106,7606,5606,690305,7006,690
2020-02-276,9006,9206,7506,770188,7006,770
2020-02-266,9206,9806,8606,920167,2006,920
2020-02-256,9506,9906,8906,930177,6006,930
2020-02-217,1807,3207,1807,250161,1007,250
2020-02-207,2707,3507,2207,240110,9007,240
2020-02-197,2607,3507,1907,250230,6007,250
2020-02-187,2307,3007,0807,110194,5007,110
2020-02-177,7007,7007,2907,330319,0007,330
2020-02-147,9108,0007,9008,000108,0008,000
2020-02-138,0008,0507,8707,960116,0007,960
2020-02-128,2308,2307,9507,980109,2007,980
2020-02-108,3008,3108,2208,26096,0008,260
2020-02-078,4708,5208,2608,300135,9008,300
2020-02-068,2308,4608,2308,420178,1008,420
2020-02-058,0008,0607,9408,020100,1008,020
2020-02-047,8107,8907,7307,890104,6007,890
2020-02-037,7007,8707,7007,800116,1007,800
2020-01-317,8207,9207,8007,820145,6007,820
2020-01-307,8807,9207,8507,89099,0007,890
2020-01-297,8807,9307,8307,93086,4007,930
2020-01-287,8607,8807,7607,850114,9007,850
2020-01-277,9007,9107,8107,900110,0007,900
2020-01-248,1108,1107,9808,01082,9008,010
2020-01-238,1408,1508,0908,13091,5008,130
2020-01-228,2008,2008,1308,170107,1008,170
2020-01-218,1908,1908,0608,09061,4008,090
2020-01-208,1008,1608,0908,15056,7008,150
2020-01-178,1208,1708,0808,12058,9008,120
2020-01-168,1208,1608,0808,12089,3008,120
2020-01-158,1508,1908,1008,10068,3008,100
2020-01-148,0808,1508,0708,13086,9008,130
2020-01-108,0308,1208,0308,09060,1008,090
2020-01-098,0008,0507,9308,02085,1008,020
2020-01-087,9207,9607,8207,930119,4007,930
2020-01-077,9008,1007,8808,09089,2008,090
2020-01-067,9808,0407,8307,900159,3007,900

分割・併合履歴 ： なし