4596 窪田製薬ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	521	574	519	570	169,000	570
2017-12-28	520	536	520	522	61,100	522
2017-12-27	497	522	497	519	83,900	519
2017-12-26	497	503	494	497	186,100	497
2017-12-25	511	511	496	496	132,000	496
2017-12-22	514	515	509	511	88,200	511
2017-12-21	516	519	512	515	66,700	515
2017-12-20	520	521	509	517	96,600	517
2017-12-19	530	530	521	524	55,300	524
2017-12-18	537	538	528	531	80,900	531
2017-12-15	535	548	529	535	88,400	535
2017-12-14	530	535	529	534	66,400	534
2017-12-13	533	535	527	532	90,100	532
2017-12-12	535	540	531	534	170,200	534
2017-12-11	537	543	533	535	62,700	535
2017-12-08	557	557	537	541	81,300	541
2017-12-07	542	556	541	548	67,700	548
2017-12-06	559	563	532	538	108,100	538
2017-12-05	556	572	555	562	94,300	562
2017-12-04	548	587	540	558	319,800	558
2017-12-01	540	543	530	532	52,200	532
2017-11-30	542	545	538	538	63,500	538
2017-11-29	567	567	533	537	184,800	537
2017-11-28	588	600	560	567	245,800	567
2017-11-27	551	629	546	580	1,292,100	580
2017-11-24	538	538	515	531	59,900	531
2017-11-22	535	548	532	539	56,300	539
2017-11-21	543	550	536	537	50,600	537
2017-11-20	522	543	519	542	98,600	542
2017-11-17	520	524	515	518	40,100	518
2017-11-16	514	522	511	518	72,100	518
2017-11-15	548	548	509	522	95,300	522
2017-11-13	573	580	571	574	21,300	574
2017-11-10	584	584	575	575	71,500	575
2017-11-09	588	593	585	585	57,200	585
2017-11-08	592	595	589	590	45,000	590
2017-11-07	594	596	591	593	23,400	593
2017-11-06	600	600	596	596	19,200	596
2017-11-02	592	597	592	594	50,800	594
2017-11-01	599	602	595	599	60,200	599
2017-10-31	601	602	595	599	29,700	599
2017-10-30	603	604	595	597	52,300	597
2017-10-27	595	600	592	600	32,300	600
2017-10-26	598	604	585	595	128,400	595
2017-10-25	620	620	601	605	91,100	605
2017-10-24	621	624	610	620	115,600	620
2017-10-23	620	629	618	621	37,900	621
2017-10-20	617	624	616	618	18,800	618
2017-10-19	619	628	617	618	31,200	618
2017-10-18	623	626	618	626	34,000	626
2017-10-17	624	625	621	624	23,400	624
2017-10-16	626	627	621	624	25,400	624
2017-10-13	643	643	620	626	93,500	626
2017-10-12	636	642	634	636	27,900	636
2017-10-11	639	642	636	636	24,800	636
2017-10-10	640	645	636	639	32,600	639
2017-10-06	649	649	640	643	13,400	643
2017-10-05	651	659	639	640	43,900	640
2017-10-04	642	672	640	658	67,500	658
2017-10-03	643	648	639	641	52,900	641
2017-10-02	649	649	640	642	111,100	642
2017-09-29	642	655	642	649	16,200	649
2017-09-28	650	651	645	650	15,200	650
2017-09-27	646	650	645	650	19,400	650
2017-09-26	651	656	645	646	38,900	646
2017-09-25	652	664	648	648	17,600	648
2017-09-22	660	661	646	652	30,800	652
2017-09-21	656	664	654	661	24,200	661
2017-09-20	649	659	648	656	23,800	656
2017-09-19	646	662	645	659	37,400	659
2017-09-15	641	649	640	646	16,800	646
2017-09-14	643	654	640	646	29,600	646
2017-09-13	651	653	631	645	60,600	645
2017-09-12	662	674	643	656	34,500	656
2017-09-11	655	693	651	663	128,200	663
2017-09-08	625	635	622	627	33,000	627
2017-09-07	648	649	630	631	23,900	631
2017-09-06	630	639	617	638	63,900	638
2017-09-05	669	672	640	644	95,800	644
2017-09-04	686	688	670	674	40,600	674
2017-09-01	675	699	675	691	23,800	691
2017-08-31	688	689	674	677	18,600	677
2017-08-30	677	685	669	679	35,700	679
2017-08-29	672	677	668	671	28,400	671
2017-08-28	674	678	673	677	11,100	677
2017-08-25	670	675	668	669	15,300	669
2017-08-24	671	673	667	668	49,900	668
2017-08-23	676	679	675	675	52,500	675
2017-08-22	679	685	678	679	20,700	679
2017-08-21	683	685	679	679	29,300	679
2017-08-18	692	695	686	687	21,200	687
2017-08-17	695	699	688	692	16,500	692
2017-08-16	679	698	679	694	33,700	694
2017-08-15	682	692	678	679	40,300	679
2017-08-14	688	688	681	682	35,800	682
2017-08-10	697	700	690	691	18,000	691
2017-08-09	705	705	683	697	65,400	697
2017-08-08	716	716	703	706	30,400	706
2017-08-07	713	715	704	709	14,700	709
2017-08-04	710	718	709	712	15,300	712
2017-08-03	708	715	708	714	21,000	714
2017-08-02	710	716	708	708	26,200	708
2017-08-01	729	729	708	710	53,200	710
2017-07-31	739	740	728	730	28,600	730
2017-07-28	735	745	732	745	35,900	745
2017-07-27	741	750	735	735	30,300	735
2017-07-26	733	749	732	746	18,900	746
2017-07-25	731	739	731	732	12,200	732
2017-07-24	734	738	726	733	28,000	733
2017-07-21	742	746	734	736	12,800	736
2017-07-20	735	742	733	742	12,700	742
2017-07-19	725	740	725	735	20,100	735
2017-07-18	731	737	731	733	29,100	733
2017-07-14	754	755	738	740	42,900	740
2017-07-13	766	771	752	754	33,200	754
2017-07-12	775	776	762	763	32,800	763
2017-07-11	762	772	762	770	28,000	770
2017-07-10	769	780	768	774	17,800	774
2017-07-07	775	778	769	775	26,600	775
2017-07-06	773	777	767	770	39,500	770
2017-07-05	783	790	775	780	30,900	780
2017-07-04	815	816	781	790	64,600	790
2017-07-03	821	833	819	819	34,500	819
2017-06-30	819	832	811	832	51,100	832
2017-06-29	832	843	810	819	73,500	819
2017-06-28	855	864	804	832	206,100	832
2017-06-27	817	838	805	818	85,100	818
2017-06-26	786	818	781	818	68,300	818
2017-06-23	793	825	777	794	130,100	794
2017-06-22	792	800	790	793	28,900	793
2017-06-21	782	796	781	791	51,900	791
2017-06-20	790	794	779	791	51,100	791
2017-06-19	768	796	767	794	49,200	794
2017-06-16	751	778	751	775	49,700	775
2017-06-15	771	775	761	763	49,200	763
2017-06-14	776	791	771	773	58,600	773
2017-06-13	781	784	771	777	31,600	777
2017-06-12	798	805	781	784	55,500	784
2017-06-09	790	806	774	791	78,300	791
2017-06-08	795	799	755	775	77,900	775
2017-06-07	783	797	766	795	62,400	795
2017-06-06	807	809	786	799	60,100	799
2017-06-05	847	874	810	816	116,600	816
2017-06-02	833	900	804	853	372,900	853
2017-06-01	783	826	778	826	71,800	826
2017-05-31	786	792	773	783	53,100	783
2017-05-30	783	793	757	788	94,600	788
2017-05-29	747	800	745	783	165,400	783
2017-05-26	730	747	716	744	68,100	744
2017-05-25	735	750	715	737	80,300	737
2017-05-24	695	739	693	735	97,200	735
2017-05-23	693	699	692	695	37,000	695
2017-05-22	697	703	692	693	34,100	693
2017-05-19	700	703	691	694	55,000	694
2017-05-18	700	703	698	702	68,200	702
2017-05-17	705	708	701	704	29,600	704
2017-05-16	703	708	701	707	45,000	707
2017-05-15	706	712	703	704	42,500	704
2017-05-12	709	711	705	710	24,900	710
2017-05-11	711	723	706	708	35,300	708
2017-05-10	718	719	704	711	45,800	711
2017-05-09	722	723	715	719	29,300	719
2017-05-08	718	723	713	722	35,200	722
2017-05-02	707	717	707	713	35,600	713
2017-05-01	710	715	708	711	18,100	711
2017-04-28	712	717	707	712	23,500	712
2017-04-27	718	728	715	719	28,200	719
2017-04-26	717	725	712	718	16,900	718
2017-04-25	705	720	703	717	32,500	717
2017-04-24	728	734	706	709	58,900	709
2017-04-21	721	734	719	730	29,400	730
2017-04-20	714	730	714	724	26,900	724
2017-04-19	734	735	720	720	35,100	720
2017-04-18	716	736	716	736	32,600	736
2017-04-17	698	725	698	719	35,100	719
2017-04-14	714	727	704	706	39,900	706
2017-04-13	720	736	711	727	37,500	727
2017-04-12	744	744	720	720	57,100	720
2017-04-11	741	760	741	746	33,100	746
2017-04-10	750	752	742	744	28,400	744
2017-04-07	754	767	741	758	47,100	758
2017-04-06	768	772	754	754	56,300	754
2017-04-05	766	781	763	768	45,400	768
2017-04-04	783	787	765	766	62,500	766
2017-04-03	804	806	780	783	44,900	783
2017-03-31	826	827	800	804	70,100	804
2017-03-30	851	852	823	823	34,200	823
2017-03-29	840	853	831	852	51,900	852
2017-03-28	840	878	830	838	129,800	838
2017-03-27	794	905	794	821	503,900	821
2017-03-24	770	803	768	799	52,300	799
2017-03-23	767	774	760	771	85,200	771
2017-03-22	790	802	774	775	94,000	775
2017-03-21	805	810	799	799	80,000	799
2017-03-17	827	839	808	816	86,500	816
2017-03-16	828	838	820	833	51,600	833
2017-03-15	852	855	830	835	77,100	835
2017-03-14	865	866	855	855	54,900	855
2017-03-13	880	888	865	869	61,200	869
2017-03-10	890	896	881	888	62,900	888
2017-03-09	876	883	869	875	41,800	875
2017-03-08	866	886	863	885	53,800	885
2017-03-07	876	876	864	869	54,200	869
2017-03-06	892	892	877	878	58,700	878
2017-03-03	895	900	891	891	50,000	891
2017-03-02	899	907	898	899	46,200	899
2017-03-01	900	901	896	899	57,300	899
2017-02-28	911	913	902	902	67,300	902
2017-02-27	910	914	906	914	32,600	914
2017-02-24	913	933	907	914	76,200	914
2017-02-23	906	946	906	921	95,900	921
2017-02-22	909	917	906	908	37,000	908
2017-02-21	914	920	907	911	47,100	911
2017-02-20	921	924	905	914	28,900	914
2017-02-17	920	928	910	924	41,100	924
2017-02-16	937	941	920	921	57,700	921
2017-02-15	966	966	935	936	117,500	936
2017-02-14	974	977	970	974	32,400	974
2017-02-13	972	982	969	970	41,300	970
2017-02-10	962	969	956	956	44,300	956
2017-02-09	969	974	963	963	39,900	963
2017-02-08	976	978	968	975	28,900	975
2017-02-07	970	979	969	970	31,600	970
2017-02-06	970	977	970	971	34,700	971
2017-02-03	975	989	974	981	33,400	981
2017-02-02	980	984	977	977	47,300	977
2017-02-01	991	995	985	985	51,600	985
2017-01-31	1,007	1,009	1,000	1,000	49,700	1,000
2017-01-30	977	1,010	974	1,003	110,300	1,003
2017-01-27	995	1,002	980	982	100,500	982
2017-01-26	991	995	988	993	51,900	993
2017-01-25	992	997	988	993	56,300	993
2017-01-24	998	1,001	990	991	37,700	991
2017-01-23	999	1,005	996	997	61,500	997
2017-01-20	999	1,005	998	1,002	64,700	1,002
2017-01-19	1,004	1,010	999	1,001	58,100	1,001
2017-01-18	1,009	1,012	1,001	1,005	49,900	1,005
2017-01-17	1,014	1,026	1,007	1,012	31,800	1,012
2017-01-16	1,021	1,026	1,010	1,014	35,800	1,014
2017-01-13	1,013	1,031	1,010	1,027	37,500	1,027
2017-01-12	1,039	1,043	1,021	1,022	78,400	1,022
2017-01-11	1,067	1,084	1,046	1,051	96,900	1,051
2017-01-10	1,090	1,090	1,061	1,080	100,900	1,080
2017-01-06	1,057	1,149	1,050	1,098	644,600	1,098
2017-01-05	1,015	1,030	996	1,027	93,300	1,027
2017-01-04	1,050	1,054	1,003	1,014	104,000	1,014

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31