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
2005/12/30 2,700 2,700 2,670 2,670 26,700
2005/12/29 2,735 2,735 2,690 2,695 49,300
2005/12/28 2,735 2,740 2,715 2,725 21,600
2005/12/27 2,725 2,735 2,710 2,710 30,200
2005/12/26 2,735 2,740 2,710 2,720 25,700
2005/12/22 2,740 2,745 2,685 2,715 52,200
2005/12/21 2,660 2,720 2,660 2,695 43,800
2005/12/20 2,645 2,670 2,630 2,655 61,100
2005/12/19 2,655 2,700 2,625 2,630 70,300
2005/12/16 2,650 2,670 2,620 2,650 105,700
2005/12/15 2,665 2,690 2,645 2,670 73,100
2005/12/14 2,725 2,725 2,630 2,665 131,200
2005/12/13 2,740 2,755 2,715 2,730 66,600
2005/12/12 2,810 2,825 2,740 2,740 101,900
2005/12/09 2,805 2,810 2,770 2,800 65,500
2005/12/08 2,850 2,865 2,810 2,825 40,700
2005/12/07 2,900 2,900 2,845 2,865 51,100
2005/12/06 2,900 2,935 2,890 2,895 77,100
2005/12/05 2,905 2,920 2,870 2,905 151,000
2005/12/02 2,780 2,840 2,780 2,825 87,600
2005/12/01 2,745 2,765 2,720 2,765 55,600
2005/11/30 2,765 2,765 2,720 2,730 65,700
2005/11/29 2,740 2,775 2,730 2,770 37,900
2005/11/28 2,785 2,795 2,755 2,755 40,600
2005/11/25 2,770 2,795 2,740 2,780 78,400
2005/11/24 2,840 2,840 2,780 2,780 50,000
2005/11/22 2,810 2,835 2,770 2,815 74,900
2005/11/21 2,865 2,865 2,800 2,810 66,700
2005/11/18 2,790 2,825 2,790 2,810 72,500
2005/11/17 2,860 2,870 2,725 2,790 230,500
2005/11/16 2,905 2,910 2,865 2,900 30,600
2005/11/15 2,870 2,915 2,865 2,885 36,900
2005/11/14 2,960 2,960 2,860 2,860 40,100
2005/11/11 2,850 2,950 2,850 2,890 47,900
2005/11/10 2,900 2,920 2,810 2,825 66,300
2005/11/09 2,905 2,950 2,900 2,905 112,400
2005/11/08 3,030 3,040 2,980 2,985 138,300
2005/11/07 3,140 3,160 3,100 3,130 71,000
2005/11/04 3,060 3,110 3,060 3,100 69,000
2005/11/02 3,060 3,070 3,040 3,060 50,400
2005/11/01 3,050 3,060 3,040 3,060 28,300
2005/10/31 3,000 3,050 2,980 3,020 52,800
2005/10/28 2,920 2,985 2,920 2,985 81,600
2005/10/27 2,915 2,960 2,880 2,920 46,500
2005/10/26 2,960 2,985 2,900 2,910 109,200
2005/10/25 2,930 3,070 2,910 2,990 371,300
2005/10/24 2,990 2,990 2,885 2,885 131,800
2005/10/21 2,820 2,990 2,805 2,910 381,000
2005/10/20 2,640 2,845 2,620 2,820 249,900
2005/10/19 2,620 2,620 2,600 2,610 35,500
2005/10/18 2,600 2,650 2,590 2,590 25,500
2005/10/17 2,620 2,640 2,600 2,605 28,000
2005/10/14 2,560 2,650 2,560 2,595 39,000
2005/10/13 2,600 2,615 2,550 2,575 28,200
2005/10/12 2,540 2,630 2,525 2,605 75,100
2005/10/11 2,530 2,540 2,500 2,530 43,100
2005/10/07 2,500 2,515 2,490 2,490 42,800
2005/10/06 2,580 2,580 2,520 2,520 46,300
2005/10/05 2,650 2,660 2,565 2,590 48,800
2005/10/04 2,690 2,690 2,620 2,650 43,300
2005/10/03 2,695 2,695 2,600 2,610 34,500
2005/09/30 2,635 2,740 2,575 2,690 78,400
2005/09/29 2,690 2,690 2,550 2,675 76,300
2005/09/28 2,715 2,720 2,685 2,685 39,600
2005/09/27 2,675 2,750 2,670 2,710 71,600
2005/09/26 2,695 2,700 2,655 2,675 57,100
2005/09/22 2,655 2,700 2,590 2,690 123,300
2005/09/21 2,550 2,670 2,535 2,655 117,500
2005/09/20 2,440 2,545 2,425 2,520 89,900
2005/09/16 2,440 2,440 2,410 2,420 15,700
2005/09/15 2,415 2,450 2,400 2,420 37,500
2005/09/14 2,415 2,440 2,410 2,415 13,900
2005/09/13 2,450 2,450 2,405 2,420 32,500
2005/09/12 2,450 2,450 2,420 2,440 30,700
2005/09/09 2,445 2,445 2,420 2,435 38,000
2005/09/08 2,450 2,450 2,420 2,430 15,800
2005/09/07 2,440 2,460 2,430 2,445 37,200
2005/09/06 2,440 2,450 2,430 2,430 43,600
2005/09/05 2,400 2,455 2,390 2,445 117,300
2005/09/02 2,390 2,390 2,375 2,385 12,900
2005/09/01 2,390 2,390 2,370 2,375 11,400
2005/08/31 2,385 2,395 2,375 2,385 28,000
2005/08/30 2,405 2,405 2,385 2,395 13,200
2005/08/29 2,395 2,405 2,370 2,400 39,300
2005/08/26 2,390 2,390 2,370 2,385 16,300
2005/08/25 2,410 2,415 2,380 2,385 28,000
2005/08/24 2,425 2,425 2,400 2,400 19,800
2005/08/23 2,400 2,425 2,395 2,425 72,600
2005/08/22 2,375 2,395 2,375 2,390 31,000
2005/08/19 2,370 2,380 2,355 2,370 24,800
2005/08/18 2,385 2,385 2,360 2,370 24,500
2005/08/17 2,420 2,420 2,380 2,385 46,100
2005/08/16 2,400 2,425 2,395 2,425 41,000
2005/08/15 2,390 2,405 2,385 2,390 15,500
2005/08/12 2,400 2,400 2,375 2,385 14,400
2005/08/11 2,400 2,400 2,370 2,385 30,800
2005/08/10 2,435 2,440 2,405 2,420 44,300
2005/08/09 2,310 2,440 2,310 2,420 94,200
2005/08/08 2,260 2,305 2,235 2,295 23,600
2005/08/05 2,310 2,345 2,300 2,300 20,500
2005/08/04 2,300 2,355 2,300 2,330 51,400
2005/08/03 2,360 2,375 2,300 2,340 44,800
2005/08/02 2,400 2,400 2,380 2,380 17,700
2005/08/01 2,400 2,410 2,395 2,400 28,800
2005/07/29 2,395 2,400 2,365 2,395 29,700
2005/07/28 2,410 2,410 2,400 2,400 21,100
2005/07/27 2,420 2,420 2,400 2,405 9,300
2005/07/26 2,425 2,425 2,405 2,415 19,300
2005/07/25 2,400 2,430 2,390 2,410 64,500
2005/07/22 2,380 2,400 2,380 2,395 32,300
2005/07/21 2,390 2,395 2,370 2,375 25,200
2005/07/20 2,390 2,395 2,365 2,365 19,800
2005/07/19 2,395 2,400 2,360 2,365 25,700
2005/07/15 2,375 2,380 2,355 2,360 19,400
2005/07/14 2,405 2,405 2,355 2,375 23,400
2005/07/13 2,415 2,415 2,365 2,375 21,400
2005/07/12 2,410 2,415 2,400 2,400 29,500
2005/07/11 2,425 2,435 2,390 2,400 48,900
2005/07/08 2,350 2,390 2,350 2,375 30,300
2005/07/07 2,375 2,400 2,340 2,350 34,300
2005/07/06 2,350 2,370 2,350 2,370 22,800
2005/07/05 2,335 2,340 2,320 2,335 11,600
2005/07/04 2,315 2,340 2,315 2,320 43,300
2005/07/01 2,310 2,355 2,305 2,310 33,500
2005/06/30 2,360 2,370 2,310 2,360 25,000
2005/06/29 2,365 2,365 2,335 2,360 32,000
2005/06/28 2,300 2,340 2,290 2,330 34,500
2005/06/27 2,300 2,310 2,250 2,295 33,000
2005/06/24 2,350 2,360 2,320 2,330 25,400
2005/06/23 2,340 2,365 2,320 2,350 29,500
2005/06/22 2,370 2,370 2,335 2,355 41,000
2005/06/21 2,295 2,365 2,295 2,355 76,700
2005/06/20 2,325 2,330 2,300 2,300 31,300
2005/06/17 2,305 2,350 2,295 2,325 49,300
2005/06/16 2,330 2,330 2,275 2,300 25,800
2005/06/15 2,300 2,355 2,285 2,325 40,300
2005/06/14 2,305 2,320 2,270 2,305 82,000
2005/06/13 2,365 2,365 2,315 2,335 71,000
2005/06/10 2,380 2,400 2,345 2,350 111,000
2005/06/09 2,420 2,420 2,375 2,375 111,100
2005/06/08 2,360 2,440 2,350 2,440 532,100
2005/06/07 2,265 2,295 2,250 2,280 211,900
2005/06/06 2,220 2,280 2,205 2,280 232,000
2005/06/03 2,145 2,240 2,140 2,200 518,700
2005/06/02 2,110 2,120 2,095 2,110 131,100
2005/06/01 2,085 2,110 2,075 2,100 67,900
2005/05/31 2,070 2,095 2,060 2,080 76,200
2005/05/30 2,110 2,110 2,070 2,070 58,000
2005/05/27 2,095 2,135 2,075 2,110 162,800
2005/05/26 2,115 2,170 2,110 2,110 73,000
2005/05/25 2,195 2,195 2,130 2,135 83,800
2005/05/24 2,235 2,235 2,210 2,210 31,400
2005/05/23 2,225 2,240 2,160 2,240 30,500
2005/05/20 2,250 2,260 2,220 2,220 16,900
2005/05/19 2,260 2,265 2,240 2,245 14,500
2005/05/18 2,235 2,255 2,230 2,240 43,900
2005/05/17 2,305 2,310 2,215 2,220 68,700
2005/05/16 2,460 2,460 2,370 2,370 21,800
2005/05/13 2,450 2,450 2,410 2,430 10,700
2005/05/12 2,450 2,455 2,430 2,430 34,400
2005/05/11 2,525 2,525 2,450 2,465 14,500
2005/05/10 2,530 2,535 2,505 2,530 11,800
2005/05/09 2,505 2,525 2,500 2,525 11,200
2005/05/06 2,515 2,515 2,500 2,500 4,900
2005/05/02 2,535 2,535 2,480 2,495 9,800
2005/04/28 2,535 2,550 2,530 2,530 6,300
2005/04/27 2,530 2,530 2,510 2,530 6,400
2005/04/26 2,560 2,565 2,540 2,565 7,400
2005/04/25 2,560 2,570 2,540 2,560 43,600
2005/04/22 2,505 2,525 2,500 2,520 21,200
2005/04/21 2,520 2,525 2,500 2,520 17,900
2005/04/20 2,540 2,550 2,480 2,515 19,300
2005/04/19 2,455 2,480 2,440 2,455 19,900
2005/04/18 2,545 2,550 2,370 2,415 28,800
2005/04/15 2,520 2,550 2,480 2,505 32,800
2005/04/14 2,580 2,610 2,530 2,560 63,300
2005/04/13 2,515 2,530 2,500 2,515 15,600
2005/04/12 2,495 2,515 2,490 2,500 8,300
2005/04/11 2,460 2,515 2,460 2,495 8,100
2005/04/08 2,550 2,550 2,505 2,515 8,800
2005/04/07 2,505 2,515 2,505 2,510 11,600
2005/04/06 2,470 2,500 2,440 2,500 36,400
2005/04/05 2,465 2,485 2,450 2,475 20,200
2005/04/04 2,465 2,520 2,465 2,495 14,800
2005/04/01 2,535 2,560 2,500 2,520 16,800
2005/03/31 2,545 2,560 2,530 2,535 8,800
2005/03/30 2,530 2,580 2,510 2,550 23,800
2005/03/29 2,625 2,625 2,570 2,570 20,300
2005/03/28 2,600 2,625 2,600 2,615 11,500
2005/03/25 2,620 2,625 2,605 2,625 14,600
2005/03/24 2,595 2,615 2,590 2,600 20,500
2005/03/23 2,600 2,605 2,570 2,595 22,700
2005/03/22 2,595 2,605 2,585 2,590 58,700
2005/03/18 2,545 2,590 2,540 2,555 36,400
2005/03/17 2,540 2,540 2,470 2,530 27,400
2005/03/16 2,570 2,570 2,550 2,565 28,200
2005/03/15 2,610 2,630 2,585 2,595 17,600
2005/03/14 2,650 2,655 2,600 2,605 46,100
2005/03/11 2,660 2,675 2,650 2,670 46,500
2005/03/10 2,700 2,700 2,665 2,675 9,700
2005/03/09 2,660 2,715 2,660 2,705 35,700
2005/03/08 2,710 2,715 2,690 2,690 29,600
2005/03/07 2,720 2,720 2,705 2,710 25,300
2005/03/04 2,720 2,720 2,700 2,710 29,200
2005/03/03 2,715 2,725 2,710 2,720 46,800
2005/03/02 2,730 2,740 2,690 2,715 31,700
2005/03/01 2,710 2,750 2,705 2,705 164,600
2005/02/28 2,670 2,710 2,660 2,710 256,300
2005/02/25 2,675 2,675 2,620 2,620 89,200
2005/02/24 2,670 2,670 2,630 2,630 61,500
2005/02/23 2,605 2,690 2,605 2,650 93,500
2005/02/22 2,675 2,695 2,635 2,645 126,300
2005/02/21 2,630 2,700 2,585 2,670 181,500
2005/02/18 2,500 2,540 2,500 2,520 33,400
2005/02/17 2,520 2,530 2,470 2,485 20,500
2005/02/16 2,500 2,515 2,490 2,500 24,300
2005/02/15 2,470 2,510 2,465 2,480 13,900
2005/02/14 2,430 2,510 2,400 2,510 22,300
2005/02/10 2,400 2,450 2,400 2,430 8,800
2005/02/09 2,450 2,450 2,385 2,405 16,000
2005/02/08 2,430 2,475 2,350 2,455 26,500
2005/02/07 2,475 2,475 2,350 2,420 37,200
2005/02/04 2,490 2,490 2,460 2,480 12,400
2005/02/03 2,480 2,490 2,465 2,490 14,800
2005/02/02 2,510 2,520 2,490 2,500 34,900
2005/02/01 2,430 2,515 2,430 2,510 59,000
2005/01/31 2,380 2,415 2,365 2,415 36,500
2005/01/28 2,350 2,380 2,350 2,370 9,100
2005/01/27 2,360 2,380 2,340 2,360 30,900
2005/01/26 2,365 2,380 2,345 2,365 25,300
2005/01/25 2,375 2,390 2,350 2,365 22,500
2005/01/24 2,300 2,365 2,300 2,365 17,400
2005/01/21 2,310 2,315 2,305 2,310 11,700
2005/01/20 2,305 2,310 2,295 2,310 12,000
2005/01/19 2,305 2,310 2,305 2,305 10,500
2005/01/18 2,310 2,310 2,300 2,305 14,600
2005/01/17 2,280 2,330 2,280 2,295 27,200
2005/01/14 2,260 2,290 2,260 2,270 4,700
2005/01/13 2,280 2,290 2,260 2,290 7,600
2005/01/12 2,280 2,280 2,255 2,280 6,400
2005/01/11 2,290 2,290 2,245 2,280 24,900
2005/01/07 2,265 2,300 2,265 2,300 5,600
2005/01/06 2,260 2,325 2,250 2,300 10,900
2005/01/05 2,320 2,335 2,260 2,300 18,500
2005/01/04 2,300 2,305 2,260 2,300 3,200

このページの先頭へ