7679 (株)薬王堂ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,438	2,488	2,428	2,471	48,700	2,471
2020-12-29	2,359	2,436	2,343	2,434	52,000	2,434
2020-12-28	2,351	2,375	2,331	2,350	69,800	2,350
2020-12-25	2,365	2,382	2,346	2,355	36,400	2,355
2020-12-24	2,368	2,387	2,360	2,367	28,200	2,367
2020-12-23	2,366	2,390	2,357	2,368	44,000	2,368
2020-12-22	2,412	2,412	2,366	2,366	28,300	2,366
2020-12-21	2,435	2,436	2,386	2,408	47,900	2,408
2020-12-18	2,462	2,462	2,431	2,436	39,600	2,436
2020-12-17	2,433	2,457	2,421	2,451	22,200	2,451
2020-12-16	2,480	2,480	2,433	2,437	21,500	2,437
2020-12-15	2,451	2,459	2,437	2,448	12,600	2,448
2020-12-14	2,428	2,456	2,416	2,447	48,600	2,447
2020-12-11	2,440	2,454	2,405	2,451	38,800	2,451
2020-12-10	2,495	2,498	2,453	2,457	27,500	2,457
2020-12-09	2,465	2,498	2,460	2,495	50,200	2,495
2020-12-08	2,408	2,467	2,408	2,453	41,800	2,453
2020-12-07	2,400	2,430	2,377	2,427	48,400	2,427
2020-12-04	2,386	2,390	2,369	2,381	42,000	2,381
2020-12-03	2,402	2,415	2,381	2,407	31,000	2,407
2020-12-02	2,433	2,433	2,400	2,405	30,600	2,405
2020-12-01	2,438	2,438	2,402	2,402	41,300	2,402
2020-11-30	2,430	2,434	2,401	2,401	47,200	2,401
2020-11-27	2,466	2,483	2,428	2,430	56,800	2,430
2020-11-26	2,491	2,519	2,468	2,468	33,500	2,468
2020-11-25	2,550	2,550	2,495	2,495	31,300	2,495
2020-11-24	2,528	2,565	2,515	2,515	33,500	2,515
2020-11-20	2,523	2,533	2,508	2,522	16,600	2,522
2020-11-19	2,520	2,536	2,504	2,515	21,700	2,515
2020-11-18	2,552	2,552	2,477	2,539	39,100	2,539
2020-11-17	2,538	2,552	2,495	2,552	30,800	2,552
2020-11-16	2,549	2,552	2,509	2,538	38,000	2,538
2020-11-13	2,500	2,530	2,485	2,519	24,700	2,519
2020-11-12	2,530	2,535	2,480	2,500	37,400	2,500
2020-11-11	2,510	2,528	2,500	2,524	34,500	2,524
2020-11-10	2,590	2,604	2,470	2,491	73,400	2,491
2020-11-09	2,600	2,645	2,567	2,607	42,700	2,607
2020-11-06	2,600	2,620	2,581	2,591	28,000	2,591
2020-11-05	2,512	2,592	2,511	2,587	30,700	2,587
2020-11-04	2,579	2,579	2,510	2,515	27,900	2,515
2020-11-02	2,554	2,585	2,534	2,584	45,200	2,584
2020-10-30	2,569	2,569	2,521	2,555	40,000	2,555
2020-10-29	2,526	2,585	2,509	2,565	42,000	2,565
2020-10-28	2,437	2,531	2,437	2,526	29,800	2,526
2020-10-27	2,447	2,486	2,416	2,485	13,500	2,485
2020-10-26	2,486	2,486	2,421	2,434	36,300	2,434
2020-10-23	2,501	2,514	2,471	2,471	20,000	2,471
2020-10-22	2,554	2,554	2,487	2,506	28,200	2,506
2020-10-21	2,538	2,576	2,526	2,554	13,000	2,554
2020-10-20	2,502	2,596	2,502	2,564	28,800	2,564
2020-10-19	2,521	2,546	2,516	2,535	10,300	2,535
2020-10-16	2,518	2,545	2,504	2,519	24,300	2,519
2020-10-15	2,578	2,578	2,510	2,518	21,000	2,518
2020-10-14	2,551	2,605	2,551	2,574	21,900	2,574
2020-10-13	2,605	2,605	2,538	2,568	43,900	2,568
2020-10-12	2,670	2,670	2,593	2,605	38,700	2,605
2020-10-09	2,605	2,665	2,565	2,650	51,100	2,650
2020-10-08	2,555	2,632	2,551	2,607	67,300	2,607
2020-10-07	2,591	2,593	2,524	2,539	84,600	2,539
2020-10-06	2,657	2,701	2,603	2,603	138,400	2,603
2020-10-05	2,622	2,709	2,617	2,707	76,200	2,707
2020-10-02	2,655	2,663	2,570	2,590	29,500	2,590
2020-09-30	2,708	2,729	2,625	2,633	34,300	2,633
2020-09-29	2,748	2,748	2,674	2,694	40,100	2,694
2020-09-28	2,674	2,738	2,663	2,736	50,600	2,736
2020-09-25	2,601	2,675	2,601	2,658	44,700	2,658
2020-09-24	2,530	2,615	2,515	2,612	51,100	2,612
2020-09-23	2,501	2,567	2,501	2,517	24,300	2,517
2020-09-18	2,570	2,595	2,555	2,566	29,800	2,566
2020-09-17	2,552	2,569	2,526	2,566	24,500	2,566
2020-09-16	2,506	2,561	2,506	2,529	27,900	2,529
2020-09-15	2,560	2,561	2,460	2,496	63,400	2,496
2020-09-14	2,540	2,574	2,535	2,567	19,500	2,567
2020-09-11	2,501	2,540	2,485	2,537	37,900	2,537
2020-09-10	2,462	2,515	2,426	2,482	46,300	2,482
2020-09-09	2,398	2,444	2,384	2,422	45,100	2,422
2020-09-08	2,406	2,432	2,308	2,407	47,600	2,407
2020-09-07	2,430	2,481	2,413	2,418	41,300	2,418
2020-09-04	2,452	2,455	2,427	2,431	19,800	2,431
2020-09-03	2,489	2,523	2,468	2,480	28,800	2,480
2020-09-02	2,450	2,482	2,422	2,481	30,000	2,481
2020-09-01	2,504	2,515	2,457	2,457	24,500	2,457
2020-08-31	2,498	2,541	2,498	2,516	15,200	2,516
2020-08-28	2,516	2,546	2,454	2,483	50,400	2,483
2020-08-27	2,506	2,525	2,490	2,516	28,600	2,516
2020-08-26	2,542	2,543	2,501	2,506	16,200	2,506
2020-08-25	2,537	2,560	2,532	2,542	8,800	2,542
2020-08-24	2,552	2,552	2,527	2,536	12,600	2,536
2020-08-21	2,565	2,565	2,530	2,545	12,000	2,545
2020-08-20	2,575	2,575	2,532	2,532	12,900	2,532
2020-08-19	2,577	2,595	2,565	2,570	11,500	2,570
2020-08-18	2,561	2,586	2,539	2,577	10,900	2,577
2020-08-17	2,606	2,615	2,551	2,556	23,500	2,556
2020-08-14	2,658	2,658	2,585	2,606	33,800	2,606
2020-08-13	2,625	2,652	2,601	2,642	28,800	2,642
2020-08-12	2,587	2,643	2,587	2,628	33,800	2,628
2020-08-11	2,559	2,620	2,546	2,587	44,300	2,587
2020-08-07	2,618	2,640	2,493	2,546	90,700	2,546
2020-08-06	2,697	2,697	2,617	2,624	33,000	2,624
2020-08-05	2,660	2,708	2,623	2,656	49,100	2,656
2020-08-04	2,688	2,688	2,631	2,649	28,800	2,649
2020-08-03	2,678	2,735	2,622	2,638	30,100	2,638
2020-07-31	2,770	2,831	2,661	2,687	36,600	2,687
2020-07-30	2,784	2,790	2,727	2,742	27,500	2,742
2020-07-29	2,780	2,790	2,722	2,784	42,400	2,784
2020-07-28	2,799	2,799	2,754	2,781	37,500	2,781
2020-07-27	2,749	2,798	2,694	2,797	44,900	2,797
2020-07-22	2,720	2,758	2,689	2,706	27,200	2,706
2020-07-21	2,646	2,797	2,627	2,729	51,300	2,729
2020-07-20	2,658	2,658	2,601	2,652	19,300	2,652
2020-07-17	2,615	2,648	2,604	2,623	16,400	2,623
2020-07-16	2,679	2,683	2,580	2,619	41,100	2,619
2020-07-15	2,689	2,726	2,667	2,706	17,100	2,706
2020-07-14	2,751	2,751	2,666	2,689	23,300	2,689
2020-07-13	2,696	2,758	2,679	2,758	28,600	2,758
2020-07-10	2,661	2,719	2,653	2,686	30,500	2,686
2020-07-09	2,687	2,701	2,615	2,683	61,600	2,683
2020-07-08	2,810	2,849	2,727	2,727	72,500	2,727
2020-07-07	2,882	2,900	2,752	2,830	198,500	2,830
2020-07-06	2,664	2,741	2,640	2,732	104,400	2,732
2020-07-03	2,502	2,615	2,502	2,615	32,500	2,615
2020-07-02	2,547	2,574	2,502	2,512	22,500	2,512
2020-07-01	2,630	2,630	2,515	2,523	36,400	2,523
2020-06-30	2,624	2,630	2,525	2,624	57,300	2,624
2020-06-29	2,608	2,622	2,569	2,594	22,000	2,594
2020-06-26	2,561	2,614	2,561	2,610	25,000	2,610
2020-06-25	2,530	2,593	2,518	2,565	21,100	2,565
2020-06-24	2,594	2,594	2,561	2,569	24,100	2,569
2020-06-23	2,598	2,605	2,544	2,575	33,700	2,575
2020-06-22	2,477	2,537	2,473	2,536	28,700	2,536
2020-06-19	2,436	2,466	2,402	2,465	36,700	2,465
2020-06-18	2,451	2,465	2,440	2,450	21,200	2,450
2020-06-17	2,488	2,488	2,420	2,446	22,300	2,446
2020-06-16	2,466	2,473	2,417	2,473	24,200	2,473
2020-06-15	2,510	2,510	2,430	2,430	20,200	2,430
2020-06-12	2,499	2,515	2,475	2,483	42,700	2,483
2020-06-11	2,526	2,562	2,525	2,533	20,700	2,533
2020-06-10	2,513	2,563	2,513	2,558	28,400	2,558
2020-06-09	2,588	2,588	2,512	2,513	70,600	2,513
2020-06-08	2,654	2,659	2,585	2,598	76,900	2,598
2020-06-05	2,786	2,786	2,690	2,704	47,300	2,704
2020-06-04	2,760	2,788	2,740	2,786	30,300	2,786
2020-06-03	2,731	2,760	2,720	2,760	29,800	2,760
2020-06-02	2,720	2,735	2,701	2,724	32,700	2,724
2020-06-01	2,703	2,735	2,644	2,720	31,900	2,720
2020-05-29	2,633	2,714	2,609	2,692	81,900	2,692
2020-05-28	2,557	2,635	2,552	2,635	46,200	2,635
2020-05-27	2,553	2,585	2,481	2,557	63,300	2,557
2020-05-26	2,561	2,597	2,497	2,592	56,000	2,592
2020-05-25	2,568	2,568	2,470	2,525	46,300	2,525
2020-05-22	2,562	2,583	2,558	2,568	9,900	2,568
2020-05-21	2,581	2,600	2,536	2,562	18,700	2,562
2020-05-20	2,580	2,606	2,580	2,594	20,300	2,594
2020-05-19	2,651	2,656	2,596	2,606	16,300	2,606
2020-05-18	2,618	2,649	2,528	2,644	51,300	2,644
2020-05-15	2,563	2,611	2,552	2,611	29,300	2,611
2020-05-14	2,606	2,639	2,574	2,574	16,900	2,574
2020-05-13	2,590	2,647	2,538	2,638	30,100	2,638
2020-05-12	2,641	2,657	2,592	2,609	46,900	2,609
2020-05-11	2,648	2,660	2,546	2,648	70,700	2,648
2020-05-08	2,590	2,648	2,545	2,648	58,300	2,648
2020-05-07	2,500	2,519	2,450	2,510	46,700	2,510
2020-05-01	2,554	2,565	2,510	2,524	42,500	2,524
2020-04-30	2,666	2,666	2,555	2,555	68,500	2,555
2020-04-28	2,652	2,659	2,610	2,638	44,000	2,638
2020-04-27	2,754	2,785	2,626	2,668	59,200	2,668
2020-04-24	2,701	2,740	2,680	2,704	49,200	2,704
2020-04-23	2,748	2,764	2,658	2,679	43,600	2,679
2020-04-22	2,778	2,785	2,702	2,723	64,100	2,723
2020-04-21	2,709	2,779	2,659	2,778	101,200	2,778
2020-04-20	2,746	2,746	2,649	2,659	69,700	2,659
2020-04-17	2,650	2,680	2,600	2,646	97,000	2,646
2020-04-16	2,430	2,600	2,400	2,587	168,900	2,587
2020-04-15	2,305	2,380	2,280	2,380	86,000	2,380
2020-04-14	2,277	2,355	2,256	2,312	71,500	2,312
2020-04-13	2,355	2,446	2,323	2,327	127,100	2,327
2020-04-10	2,296	2,323	2,200	2,323	46,900	2,323
2020-04-09	2,193	2,297	2,188	2,275	91,700	2,275
2020-04-08	2,208	2,213	2,054	2,188	213,200	2,188
2020-04-07	2,440	2,440	2,206	2,207	183,100	2,207
2020-04-06	2,390	2,473	2,355	2,451	104,900	2,451
2020-04-03	2,310	2,349	2,231	2,275	30,300	2,275
2020-04-02	2,355	2,377	2,321	2,321	48,300	2,321
2020-04-01	2,376	2,400	2,341	2,357	43,700	2,357
2020-03-31	2,458	2,478	2,400	2,416	30,900	2,416
2020-03-30	2,410	2,459	2,390	2,442	63,700	2,442
2020-03-27	2,408	2,418	2,362	2,417	64,700	2,417
2020-03-26	2,325	2,394	2,282	2,360	56,100	2,360
2020-03-25	2,479	2,479	2,278	2,325	101,600	2,325
2020-03-24	2,468	2,488	2,406	2,450	52,000	2,450
2020-03-23	2,430	2,486	2,333	2,418	55,900	2,418
2020-03-19	2,420	2,490	2,347	2,425	106,400	2,425
2020-03-18	2,327	2,420	2,319	2,361	94,400	2,361
2020-03-17	2,054	2,338	2,042	2,328	105,900	2,328
2020-03-16	2,057	2,225	2,046	2,140	89,600	2,140
2020-03-13	1,955	2,081	1,860	2,066	126,400	2,066
2020-03-12	2,080	2,107	1,990	2,095	73,400	2,095
2020-03-11	2,083	2,166	2,081	2,121	65,700	2,121
2020-03-10	2,035	2,095	1,914	2,091	69,500	2,091
2020-03-09	2,277	2,300	2,075	2,086	78,300	2,086
2020-03-06	2,340	2,349	2,277	2,327	71,300	2,327
2020-03-05	2,384	2,399	2,339	2,358	50,300	2,358
2020-03-04	2,330	2,376	2,286	2,359	66,400	2,359
2020-03-03	2,419	2,445	2,276	2,305	113,000	2,305
2020-03-02	2,369	2,377	2,261	2,373	141,100	2,373
2020-02-28	2,144	2,227	2,120	2,219	106,300	2,219
2020-02-27	2,156	2,197	2,128	2,138	108,200	2,138
2020-02-26	2,142	2,180	2,104	2,160	143,500	2,160
2020-02-25	2,127	2,195	2,127	2,167	130,500	2,167
2020-02-21	2,183	2,232	2,183	2,227	52,200	2,227
2020-02-20	2,209	2,215	2,180	2,180	56,000	2,180
2020-02-19	2,189	2,217	2,175	2,178	33,400	2,178
2020-02-18	2,120	2,200	2,074	2,181	63,600	2,181
2020-02-17	2,200	2,200	2,120	2,134	78,200	2,134
2020-02-14	2,240	2,240	2,212	2,217	29,300	2,217
2020-02-13	2,241	2,249	2,216	2,246	21,600	2,246
2020-02-12	2,270	2,270	2,232	2,248	18,900	2,248
2020-02-10	2,235	2,250	2,222	2,249	40,400	2,249
2020-02-07	2,300	2,300	2,225	2,253	37,900	2,253
2020-02-06	2,290	2,298	2,268	2,271	48,300	2,271
2020-02-05	2,210	2,251	2,210	2,243	19,100	2,243
2020-02-04	2,171	2,209	2,170	2,209	18,300	2,209
2020-02-03	2,172	2,190	2,157	2,169	33,900	2,169
2020-01-31	2,185	2,225	2,179	2,201	34,300	2,201
2020-01-30	2,179	2,210	2,176	2,188	19,700	2,188
2020-01-29	2,176	2,206	2,175	2,204	17,500	2,204
2020-01-28	2,169	2,176	2,141	2,176	35,900	2,176
2020-01-27	2,200	2,200	2,168	2,169	47,500	2,169
2020-01-24	2,270	2,270	2,230	2,231	48,800	2,231
2020-01-23	2,280	2,290	2,270	2,270	27,500	2,270
2020-01-22	2,290	2,312	2,275	2,278	29,200	2,278
2020-01-21	2,276	2,288	2,270	2,288	27,100	2,288
2020-01-20	2,260	2,303	2,260	2,272	59,900	2,272
2020-01-17	2,272	2,283	2,254	2,258	55,300	2,258
2020-01-16	2,299	2,303	2,276	2,284	34,500	2,284
2020-01-15	2,320	2,330	2,290	2,299	43,800	2,299
2020-01-14	2,360	2,372	2,313	2,320	51,500	2,320
2020-01-10	2,400	2,408	2,361	2,367	50,600	2,367
2020-01-09	2,420	2,423	2,400	2,403	41,500	2,403
2020-01-08	2,400	2,425	2,373	2,390	85,200	2,390
2020-01-07	2,430	2,580	2,430	2,544	47,600	2,544
2020-01-06	2,402	2,453	2,402	2,430	18,600	2,430

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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

7679 (株)薬王堂ホールディングス の時系列データ [2020年度]

7679 (株)薬王堂ホールディングスの時系列データ [2020年度]