日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東和薬品(4553)の株価時系列情報

東和薬品(4553)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 2,265 2,305 2,220 2,295 8,800
2004/12/29 2,285 2,305 2,250 2,265 25,600
2004/12/28 2,155 2,390 2,155 2,280 26,000
2004/12/27 2,155 2,175 2,155 2,170 6,100
2004/12/24 2,190 2,190 2,150 2,170 11,200
2004/12/22 2,170 2,175 2,160 2,175 4,100
2004/12/21 2,160 2,175 2,160 2,165 5,700
2004/12/20 2,160 2,175 2,160 2,175 6,500
2004/12/17 2,130 2,160 2,120 2,160 5,100
2004/12/16 2,100 2,130 2,100 2,115 13,200
2004/12/15 2,130 2,150 2,120 2,130 6,400
2004/12/14 2,115 2,140 2,110 2,110 7,500
2004/12/13 2,160 2,160 2,100 2,115 8,700
2004/12/10 2,160 2,160 2,140 2,150 12,700
2004/12/09 2,150 2,160 2,080 2,160 18,400
2004/12/08 2,100 2,125 2,070 2,120 4,800
2004/12/07 2,100 2,140 2,075 2,075 9,400
2004/12/06 2,100 2,145 2,060 2,125 7,500
2004/12/03 2,130 2,150 2,080 2,080 13,500
2004/12/02 2,090 2,100 2,055 2,095 3,000
2004/12/01 2,030 2,100 2,000 2,100 10,300
2004/11/30 2,095 2,110 2,085 2,110 6,100
2004/11/29 2,060 2,095 2,060 2,095 10,200
2004/11/26 2,010 2,040 2,010 2,020 9,400
2004/11/25 2,015 2,015 1,950 2,000 14,600
2004/11/24 1,980 1,984 1,970 1,984 7,900
2004/11/22 1,970 1,977 1,969 1,977 9,700
2004/11/19 1,921 1,969 1,921 1,969 10,600
2004/11/18 1,981 1,981 1,920 1,920 13,900
2004/11/17 1,870 1,900 1,870 1,891 17,200
2004/11/16 1,900 1,915 1,900 1,910 6,600
2004/11/15 1,950 1,950 1,880 1,890 47,500
2004/11/12 1,957 1,957 1,940 1,940 4,700
2004/11/11 1,940 1,991 1,940 1,956 8,300
2004/11/10 2,000 2,005 1,960 1,961 35,100
2004/11/09 2,060 2,060 2,000 2,000 15,000
2004/11/08 1,995 2,040 1,995 2,040 8,700
2004/11/05 1,990 1,995 1,990 1,995 5,300
2004/11/04 2,000 2,020 1,990 1,990 3,400
2004/11/02 2,000 2,020 1,980 2,020 5,200
2004/11/01 2,000 2,000 1,990 2,000 1,500
2004/10/29 2,000 2,005 1,990 1,990 4,500
2004/10/28 1,988 2,010 1,982 1,999 18,200
2004/10/27 1,891 1,973 1,891 1,969 20,200
2004/10/26 1,881 1,895 1,881 1,887 29,000
2004/10/25 1,989 1,989 1,875 1,880 14,800
2004/10/22 1,990 1,992 1,938 1,941 19,400
2004/10/21 2,015 2,015 1,985 1,986 20,900
2004/10/20 2,050 2,055 2,010 2,015 13,800
2004/10/19 2,055 2,055 2,040 2,045 9,100
2004/10/18 2,200 2,200 2,070 2,070 18,600
2004/10/15 2,015 2,025 2,000 2,025 20,300
2004/10/14 2,070 2,070 2,015 2,025 12,200
2004/10/13 2,055 2,075 2,050 2,065 7,900
2004/10/12 2,060 2,080 2,045 2,055 10,100
2004/10/08 2,100 2,110 2,080 2,085 6,700
2004/10/07 2,110 2,110 2,100 2,100 10,000
2004/10/06 2,110 2,130 2,105 2,110 12,900
2004/10/05 2,115 2,120 2,100 2,105 14,000
2004/10/04 2,170 2,170 2,100 2,170 17,000
2004/10/01 2,100 2,105 2,100 2,105 9,500
2004/09/30 2,100 2,135 2,100 2,115 6,600
2004/09/29 2,035 2,145 2,035 2,105 22,800
2004/09/28 2,005 2,040 2,005 2,020 89,800
2004/09/27 2,150 2,150 1,996 1,999 78,600
2004/09/24 2,180 2,195 2,170 2,175 13,200
2004/09/22 2,170 2,180 2,150 2,170 6,200
2004/09/21 2,215 2,215 2,135 2,180 20,000
2004/09/17 2,200 2,200 2,190 2,195 9,700
2004/09/16 2,200 2,230 2,195 2,200 19,100
2004/09/15 2,195 2,200 2,190 2,200 8,100
2004/09/14 2,220 2,220 2,170 2,195 23,100
2004/09/13 2,250 2,250 2,225 2,230 13,300
2004/09/10 2,230 2,245 2,225 2,240 4,200
2004/09/09 2,250 2,275 2,230 2,240 9,700
2004/09/08 2,255 2,260 2,220 2,230 13,800
2004/09/07 2,240 2,255 2,240 2,250 6,300
2004/09/06 2,250 2,250 2,230 2,235 19,800
2004/09/03 2,265 2,265 2,250 2,250 12,100
2004/09/02 2,265 2,280 2,260 2,270 26,500
2004/09/01 2,250 2,260 2,250 2,255 12,100
2004/08/31 2,260 2,265 2,255 2,260 3,400
2004/08/30 2,230 2,255 2,230 2,255 9,300
2004/08/27 2,225 2,240 2,220 2,230 18,900
2004/08/26 2,255 2,270 2,240 2,245 15,500
2004/08/25 2,275 2,275 2,250 2,255 17,400
2004/08/24 2,270 2,275 2,260 2,265 17,600
2004/08/23 2,280 2,300 2,270 2,275 23,200
2004/08/20 2,300 2,310 2,270 2,280 14,200
2004/08/19 2,275 2,320 2,270 2,300 4,100
2004/08/18 2,280 2,280 2,270 2,280 3,900
2004/08/17 2,280 2,280 2,265 2,275 10,000
2004/08/16 2,290 2,305 2,240 2,280 18,700
2004/08/13 2,280 2,280 2,270 2,280 6,200
2004/08/12 2,245 2,280 2,245 2,280 7,100
2004/08/11 2,280 2,280 2,235 2,240 12,800
2004/08/10 2,275 2,280 2,275 2,280 6,000
2004/08/09 2,290 2,290 2,270 2,275 4,000
2004/08/06 2,300 2,310 2,280 2,295 14,700
2004/08/05 2,330 2,330 2,300 2,305 2,400
2004/08/04 2,310 2,335 2,295 2,330 9,400
2004/08/03 2,385 2,385 2,310 2,350 10,100
2004/08/02 2,385 2,390 2,325 2,375 2,600
2004/07/30 2,355 2,385 2,305 2,380 20,600
2004/07/29 2,340 2,340 2,295 2,300 10,300
2004/07/28 2,400 2,400 2,300 2,315 21,900
2004/07/27 2,355 2,385 2,310 2,335 26,700
2004/07/26 2,455 2,455 2,340 2,350 36,800
2004/07/23 2,455 2,455 2,415 2,450 19,600
2004/07/22 2,415 2,460 2,410 2,455 33,100
2004/07/21 2,460 2,480 2,400 2,415 78,400
2004/07/20 2,385 2,450 2,360 2,450 115,200
2004/07/16 2,315 2,370 2,300 2,350 44,700
2004/07/15 2,340 2,350 2,290 2,310 31,600
2004/07/14 2,365 2,365 2,320 2,325 71,200
2004/07/13 2,310 2,330 2,255 2,310 240,000
2004/07/12 2,290 2,300 2,240 2,245 123,700
2004/07/09 2,200 2,230 2,185 2,230 15,600
2004/07/08 2,205 2,240 2,200 2,225 9,200
2004/07/07 2,250 2,260 2,160 2,210 35,000
2004/07/06 2,280 2,290 2,250 2,250 13,500
2004/07/05 2,300 2,310 2,280 2,280 23,600
2004/07/02 2,300 2,310 2,285 2,310 29,300
2004/07/01 2,300 2,310 2,285 2,290 30,900
2004/06/30 2,290 2,290 2,275 2,275 17,500
2004/06/29 2,290 2,300 2,275 2,290 30,600
2004/06/28 2,300 2,310 2,275 2,285 8,200
2004/06/25 2,300 2,300 2,270 2,270 24,000
2004/06/24 2,270 2,285 2,250 2,275 13,500
2004/06/23 2,280 2,280 2,265 2,265 9,300
2004/06/22 2,300 2,300 2,255 2,265 4,800
2004/06/21 2,275 2,300 2,260 2,270 16,400
2004/06/18 2,295 2,300 2,265 2,265 15,400
2004/06/17 2,295 2,295 2,260 2,295 15,500
2004/06/16 2,290 2,300 2,290 2,290 13,200
2004/06/15 2,330 2,330 2,275 2,300 18,200
2004/06/14 2,280 2,300 2,250 2,290 10,300
2004/06/11 2,275 2,280 2,250 2,280 6,800
2004/06/10 2,255 2,270 2,240 2,250 10,500
2004/06/09 2,240 2,250 2,180 2,230 17,700
2004/06/08 2,250 2,250 2,235 2,245 6,800
2004/06/07 2,210 2,230 2,210 2,230 3,800
2004/06/04 2,320 2,320 2,210 2,210 16,800
2004/06/03 2,250 2,295 2,250 2,250 1,500
2004/06/02 2,300 2,310 2,280 2,310 4,300
2004/06/01 2,295 2,300 2,280 2,300 13,600
2004/05/31 2,260 2,285 2,250 2,285 12,700
2004/05/28 2,285 2,285 2,245 2,260 21,900
2004/05/27 2,160 2,240 2,160 2,225 6,300
2004/05/26 2,220 2,230 2,125 2,190 12,900
2004/05/25 2,230 2,230 2,165 2,200 7,200
2004/05/24 2,140 2,145 2,100 2,110 23,200
2004/05/21 2,140 2,145 2,100 2,130 30,300
2004/05/20 2,150 2,180 2,140 2,140 32,300
2004/05/19 2,115 2,140 2,100 2,140 48,600
2004/05/18 2,065 2,125 2,065 2,110 38,500
2004/05/17 2,200 2,200 2,095 2,105 24,400
2004/05/14 2,275 2,295 2,190 2,195 22,800
2004/05/13 2,320 2,395 2,290 2,290 6,600
2004/05/12 2,340 2,340 2,260 2,325 10,000
2004/05/11 2,220 2,320 2,215 2,320 7,400
2004/05/10 2,395 2,395 2,160 2,340 14,900
2004/05/07 2,400 2,400 2,390 2,395 10,500
2004/05/06 2,380 2,420 2,355 2,420 26,900
2004/04/30 2,360 2,360 2,330 2,345 11,100
2004/04/28 2,370 2,390 2,315 2,345 23,800
2004/04/27 2,340 2,370 2,335 2,365 14,300
2004/04/26 2,350 2,350 2,320 2,340 7,100
2004/04/23 2,325 2,325 2,290 2,310 14,000
2004/04/22 2,340 2,340 2,300 2,320 4,200
2004/04/21 2,320 2,350 2,290 2,345 8,300
2004/04/20 2,340 2,340 2,275 2,280 29,900
2004/04/19 2,330 2,370 2,330 2,340 4,700
2004/04/16 2,375 2,375 2,300 2,330 6,400
2004/04/15 2,400 2,400 2,295 2,310 27,600
2004/04/14 2,400 2,400 2,380 2,380 10,700
2004/04/13 2,400 2,410 2,380 2,395 16,300
2004/04/12 2,445 2,445 2,350 2,380 14,900
2004/04/09 2,400 2,400 2,310 2,385 16,800
2004/04/08 2,250 2,400 2,250 2,365 49,300
2004/04/07 2,360 2,360 2,165 2,225 72,400
2004/04/06 2,520 2,560 2,400 2,400 56,800
2004/04/05 2,585 2,585 2,540 2,560 23,400

このページの先頭へ