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
2017-12-29521574519570169,000570
2017-12-2852053652052261,100522
2017-12-2749752249751983,900519
2017-12-26497503494497186,100497
2017-12-25511511496496132,000496
2017-12-2251451550951188,200511
2017-12-2151651951251566,700515
2017-12-2052052150951796,600517
2017-12-1953053052152455,300524
2017-12-1853753852853180,900531
2017-12-1553554852953588,400535
2017-12-1453053552953466,400534
2017-12-1353353552753290,100532
2017-12-12535540531534170,200534
2017-12-1153754353353562,700535
2017-12-0855755753754181,300541
2017-12-0754255654154867,700548
2017-12-06559563532538108,100538
2017-12-0555657255556294,300562
2017-12-04548587540558319,800558
2017-12-0154054353053252,200532
2017-11-3054254553853863,500538
2017-11-29567567533537184,800537
2017-11-28588600560567245,800567
2017-11-275516295465801,292,100580
2017-11-2453853851553159,900531
2017-11-2253554853253956,300539
2017-11-2154355053653750,600537
2017-11-2052254351954298,600542
2017-11-1752052451551840,100518
2017-11-1651452251151872,100518
2017-11-1554854850952295,300522
2017-11-1357358057157421,300574
2017-11-1058458457557571,500575
2017-11-0958859358558557,200585
2017-11-0859259558959045,000590
2017-11-0759459659159323,400593
2017-11-0660060059659619,200596
2017-11-0259259759259450,800594
2017-11-0159960259559960,200599
2017-10-3160160259559929,700599
2017-10-3060360459559752,300597
2017-10-2759560059260032,300600
2017-10-26598604585595128,400595
2017-10-2562062060160591,100605
2017-10-24621624610620115,600620
2017-10-2362062961862137,900621
2017-10-2061762461661818,800618
2017-10-1961962861761831,200618
2017-10-1862362661862634,000626
2017-10-1762462562162423,400624
2017-10-1662662762162425,400624
2017-10-1364364362062693,500626
2017-10-1263664263463627,900636
2017-10-1163964263663624,800636
2017-10-1064064563663932,600639
2017-10-0664964964064313,400643
2017-10-0565165963964043,900640
2017-10-0464267264065867,500658
2017-10-0364364863964152,900641
2017-10-02649649640642111,100642
2017-09-2964265564264916,200649
2017-09-2865065164565015,200650
2017-09-2764665064565019,400650
2017-09-2665165664564638,900646
2017-09-2565266464864817,600648
2017-09-2266066164665230,800652
2017-09-2165666465466124,200661
2017-09-2064965964865623,800656
2017-09-1964666264565937,400659
2017-09-1564164964064616,800646
2017-09-1464365464064629,600646
2017-09-1365165363164560,600645
2017-09-1266267464365634,500656
2017-09-11655693651663128,200663
2017-09-0862563562262733,000627
2017-09-0764864963063123,900631
2017-09-0663063961763863,900638
2017-09-0566967264064495,800644
2017-09-0468668867067440,600674
2017-09-0167569967569123,800691
2017-08-3168868967467718,600677
2017-08-3067768566967935,700679
2017-08-2967267766867128,400671
2017-08-2867467867367711,100677
2017-08-2567067566866915,300669
2017-08-2467167366766849,900668
2017-08-2367667967567552,500675
2017-08-2267968567867920,700679
2017-08-2168368567967929,300679
2017-08-1869269568668721,200687
2017-08-1769569968869216,500692
2017-08-1667969867969433,700694
2017-08-1568269267867940,300679
2017-08-1468868868168235,800682
2017-08-1069770069069118,000691
2017-08-0970570568369765,400697
2017-08-0871671670370630,400706
2017-08-0771371570470914,700709
2017-08-0471071870971215,300712
2017-08-0370871570871421,000714
2017-08-0271071670870826,200708
2017-08-0172972970871053,200710
2017-07-3173974072873028,600730
2017-07-2873574573274535,900745
2017-07-2774175073573530,300735
2017-07-2673374973274618,900746
2017-07-2573173973173212,200732
2017-07-2473473872673328,000733
2017-07-2174274673473612,800736
2017-07-2073574273374212,700742
2017-07-1972574072573520,100735
2017-07-1873173773173329,100733
2017-07-1475475573874042,900740
2017-07-1376677175275433,200754
2017-07-1277577676276332,800763
2017-07-1176277276277028,000770
2017-07-1076978076877417,800774
2017-07-0777577876977526,600775
2017-07-0677377776777039,500770
2017-07-0578379077578030,900780
2017-07-0481581678179064,600790
2017-07-0382183381981934,500819
2017-06-3081983281183251,100832
2017-06-2983284381081973,500819
2017-06-28855864804832206,100832
2017-06-2781783880581885,100818
2017-06-2678681878181868,300818
2017-06-23793825777794130,100794
2017-06-2279280079079328,900793
2017-06-2178279678179151,900791
2017-06-2079079477979151,100791
2017-06-1976879676779449,200794
2017-06-1675177875177549,700775
2017-06-1577177576176349,200763
2017-06-1477679177177358,600773
2017-06-1378178477177731,600777
2017-06-1279880578178455,500784
2017-06-0979080677479178,300791
2017-06-0879579975577577,900775
2017-06-0778379776679562,400795
2017-06-0680780978679960,100799
2017-06-05847874810816116,600816
2017-06-02833900804853372,900853
2017-06-0178382677882671,800826
2017-05-3178679277378353,100783
2017-05-3078379375778894,600788
2017-05-29747800745783165,400783
2017-05-2673074771674468,100744
2017-05-2573575071573780,300737
2017-05-2469573969373597,200735
2017-05-2369369969269537,000695
2017-05-2269770369269334,100693
2017-05-1970070369169455,000694
2017-05-1870070369870268,200702
2017-05-1770570870170429,600704
2017-05-1670370870170745,000707
2017-05-1570671270370442,500704
2017-05-1270971170571024,900710
2017-05-1171172370670835,300708
2017-05-1071871970471145,800711
2017-05-0972272371571929,300719
2017-05-0871872371372235,200722
2017-05-0270771770771335,600713
2017-05-0171071570871118,100711
2017-04-2871271770771223,500712
2017-04-2771872871571928,200719
2017-04-2671772571271816,900718
2017-04-2570572070371732,500717
2017-04-2472873470670958,900709
2017-04-2172173471973029,400730
2017-04-2071473071472426,900724
2017-04-1973473572072035,100720
2017-04-1871673671673632,600736
2017-04-1769872569871935,100719
2017-04-1471472770470639,900706
2017-04-1372073671172737,500727
2017-04-1274474472072057,100720
2017-04-1174176074174633,100746
2017-04-1075075274274428,400744
2017-04-0775476774175847,100758
2017-04-0676877275475456,300754
2017-04-0576678176376845,400768
2017-04-0478378776576662,500766
2017-04-0380480678078344,900783
2017-03-3182682780080470,100804
2017-03-3085185282382334,200823
2017-03-2984085383185251,900852
2017-03-28840878830838129,800838
2017-03-27794905794821503,900821
2017-03-2477080376879952,300799
2017-03-2376777476077185,200771
2017-03-2279080277477594,000775
2017-03-2180581079979980,000799
2017-03-1782783980881686,500816
2017-03-1682883882083351,600833
2017-03-1585285583083577,100835
2017-03-1486586685585554,900855
2017-03-1388088886586961,200869
2017-03-1089089688188862,900888
2017-03-0987688386987541,800875
2017-03-0886688686388553,800885
2017-03-0787687686486954,200869
2017-03-0689289287787858,700878
2017-03-0389590089189150,000891
2017-03-0289990789889946,200899
2017-03-0190090189689957,300899
2017-02-2891191390290267,300902
2017-02-2791091490691432,600914
2017-02-2491393390791476,200914
2017-02-2390694690692195,900921
2017-02-2290991790690837,000908
2017-02-2191492090791147,100911
2017-02-2092192490591428,900914
2017-02-1792092891092441,100924
2017-02-1693794192092157,700921
2017-02-15966966935936117,500936
2017-02-1497497797097432,400974
2017-02-1397298296997041,300970
2017-02-1096296995695644,300956
2017-02-0996997496396339,900963
2017-02-0897697896897528,900975
2017-02-0797097996997031,600970
2017-02-0697097797097134,700971
2017-02-0397598997498133,400981
2017-02-0298098497797747,300977
2017-02-0199199598598551,600985
2017-01-311,0071,0091,0001,00049,7001,000
2017-01-309771,0109741,003110,3001,003
2017-01-279951,002980982100,500982
2017-01-2699199598899351,900993
2017-01-2599299798899356,300993
2017-01-249981,00199099137,700991
2017-01-239991,00599699761,500997
2017-01-209991,0059981,00264,7001,002
2017-01-191,0041,0109991,00158,1001,001
2017-01-181,0091,0121,0011,00549,9001,005
2017-01-171,0141,0261,0071,01231,8001,012
2017-01-161,0211,0261,0101,01435,8001,014
2017-01-131,0131,0311,0101,02737,5001,027
2017-01-121,0391,0431,0211,02278,4001,022
2017-01-111,0671,0841,0461,05196,9001,051
2017-01-101,0901,0901,0611,080100,9001,080
2017-01-061,0571,1491,0501,098644,6001,098
2017-01-051,0151,0309961,02793,3001,027
2017-01-041,0501,0541,0031,014104,0001,014

分割・併合履歴 : なし