大幸薬品(4574)の株価時系列情報
大幸薬品(4574)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,999 | 2,005 | 1,918 | 1,922 | 254,400 |
| 2009/12/29 | 2,000 | 2,010 | 1,990 | 1,999 | 57,000 |
| 2009/12/28 | 2,020 | 2,020 | 1,995 | 2,000 | 71,200 |
| 2009/12/25 | 1,979 | 2,010 | 1,978 | 1,990 | 97,300 |
| 2009/12/24 | 2,025 | 2,030 | 1,971 | 1,979 | 177,000 |
| 2009/12/22 | 1,963 | 2,040 | 1,963 | 2,010 | 193,400 |
| 2009/12/21 | 2,000 | 2,010 | 1,955 | 1,962 | 244,000 |
| 2009/12/18 | 2,050 | 2,065 | 1,983 | 2,040 | 349,900 |
| 2009/12/17 | 2,115 | 2,140 | 2,055 | 2,065 | 212,500 |
| 2009/12/16 | 2,070 | 2,175 | 2,020 | 2,160 | 284,600 |
| 2009/12/15 | 2,200 | 2,205 | 2,030 | 2,050 | 273,700 |
| 2009/12/14 | 2,240 | 2,245 | 2,205 | 2,205 | 85,400 |
| 2009/12/11 | 2,230 | 2,280 | 2,180 | 2,200 | 145,900 |
| 2009/12/10 | 2,195 | 2,340 | 2,170 | 2,220 | 419,700 |
| 2009/12/09 | 2,365 | 2,365 | 2,150 | 2,225 | 567,200 |
| 2009/12/08 | 2,390 | 2,435 | 2,350 | 2,365 | 534,300 |
| 2009/12/07 | 2,700 | 2,710 | 2,620 | 2,630 | 93,700 |
| 2009/12/04 | 2,810 | 2,820 | 2,705 | 2,705 | 54,600 |
| 2009/12/03 | 2,820 | 2,855 | 2,800 | 2,810 | 77,900 |
| 2009/12/02 | 2,790 | 2,880 | 2,775 | 2,840 | 116,700 |
| 2009/12/01 | 2,675 | 2,780 | 2,605 | 2,750 | 80,300 |
| 2009/11/30 | 2,520 | 2,635 | 2,520 | 2,635 | 66,800 |
| 2009/11/27 | 2,545 | 2,630 | 2,500 | 2,510 | 94,200 |
| 2009/11/26 | 2,595 | 2,730 | 2,510 | 2,705 | 80,200 |
| 2009/11/25 | 2,650 | 2,660 | 2,460 | 2,555 | 114,100 |
| 2009/11/24 | 2,845 | 2,880 | 2,665 | 2,690 | 105,100 |
| 2009/11/20 | 2,720 | 2,900 | 2,715 | 2,845 | 90,500 |
| 2009/11/19 | 2,870 | 2,870 | 2,740 | 2,800 | 96,500 |
| 2009/11/18 | 2,700 | 2,925 | 2,640 | 2,730 | 218,700 |
| 2009/11/17 | 2,960 | 3,020 | 2,690 | 2,730 | 182,600 |
| 2009/11/16 | 3,230 | 3,230 | 2,825 | 2,910 | 311,600 |
| 2009/11/13 | 3,420 | 3,500 | 3,230 | 3,300 | 251,400 |
| 2009/11/12 | 3,500 | 3,540 | 3,370 | 3,520 | 156,600 |
| 2009/11/11 | 3,550 | 3,580 | 3,480 | 3,540 | 83,200 |
| 2009/11/10 | 3,640 | 3,670 | 3,550 | 3,580 | 76,600 |
| 2009/11/09 | 3,670 | 3,740 | 3,560 | 3,610 | 153,800 |
| 2009/11/06 | 3,490 | 3,650 | 3,470 | 3,640 | 143,200 |
| 2009/11/05 | 3,510 | 3,550 | 3,460 | 3,460 | 74,200 |
| 2009/11/04 | 3,550 | 3,580 | 3,490 | 3,500 | 71,200 |
| 2009/11/02 | 3,540 | 3,680 | 3,530 | 3,600 | 82,900 |
| 2009/10/30 | 3,730 | 3,740 | 3,580 | 3,640 | 171,000 |
| 2009/10/29 | 3,400 | 3,690 | 3,400 | 3,680 | 249,800 |
| 2009/10/28 | 3,530 | 3,530 | 3,450 | 3,480 | 66,000 |
| 2009/10/27 | 3,550 | 3,600 | 3,480 | 3,480 | 93,300 |
| 2009/10/26 | 3,620 | 3,640 | 3,550 | 3,580 | 86,500 |
| 2009/10/23 | 3,610 | 3,680 | 3,590 | 3,610 | 62,800 |
| 2009/10/22 | 3,670 | 3,690 | 3,570 | 3,610 | 75,900 |
| 2009/10/21 | 3,700 | 3,720 | 3,640 | 3,650 | 121,900 |
| 2009/10/20 | 3,800 | 3,810 | 3,730 | 3,780 | 80,400 |
| 2009/10/19 | 3,750 | 3,850 | 3,730 | 3,830 | 73,300 |
| 2009/10/16 | 3,810 | 3,850 | 3,720 | 3,770 | 100,300 |
| 2009/10/15 | 3,930 | 3,980 | 3,800 | 3,880 | 160,100 |
| 2009/10/14 | 3,820 | 3,990 | 3,760 | 3,950 | 188,900 |
| 2009/10/13 | 4,050 | 4,120 | 3,860 | 3,910 | 386,900 |
| 2009/10/09 | 3,760 | 3,760 | 3,660 | 3,750 | 72,300 |
| 2009/10/08 | 3,750 | 3,770 | 3,650 | 3,660 | 51,900 |
| 2009/10/07 | 3,640 | 3,740 | 3,630 | 3,700 | 114,500 |
| 2009/10/06 | 3,420 | 3,610 | 3,410 | 3,550 | 118,700 |
| 2009/10/05 | 3,430 | 3,520 | 3,360 | 3,390 | 72,700 |
| 2009/10/02 | 3,660 | 3,750 | 3,460 | 3,530 | 183,400 |
| 2009/10/01 | 3,970 | 3,970 | 3,780 | 3,810 | 127,700 |
| 2009/09/30 | 3,880 | 3,980 | 3,780 | 3,960 | 142,300 |
| 2009/09/29 | 3,790 | 3,890 | 3,750 | 3,810 | 102,300 |
| 2009/09/28 | 3,830 | 4,010 | 3,680 | 3,740 | 345,600 |
| 2009/09/25 | 3,430 | 3,840 | 3,350 | 3,840 | 313,000 |
| 2009/09/24 | 3,530 | 3,550 | 3,410 | 3,410 | 112,800 |
| 2009/09/18 | 3,650 | 3,650 | 3,330 | 3,520 | 376,600 |
| 2009/09/17 | 3,830 | 3,970 | 3,650 | 3,650 | 348,800 |
| 2009/09/16 | 4,100 | 4,100 | 3,950 | 3,960 | 123,500 |
| 2009/09/15 | 4,170 | 4,190 | 3,980 | 4,070 | 158,900 |
| 2009/09/14 | 4,140 | 4,230 | 4,130 | 4,200 | 150,900 |
| 2009/09/11 | 4,300 | 4,300 | 4,190 | 4,220 | 99,500 |
| 2009/09/10 | 4,150 | 4,250 | 4,150 | 4,190 | 152,000 |
| 2009/09/09 | 4,300 | 4,340 | 4,140 | 4,160 | 171,100 |
| 2009/09/08 | 4,180 | 4,350 | 4,150 | 4,260 | 176,100 |
| 2009/09/07 | 4,400 | 4,430 | 4,110 | 4,150 | 368,400 |
| 2009/09/04 | 4,680 | 4,690 | 4,360 | 4,450 | 317,800 |
| 2009/09/03 | 4,600 | 4,690 | 4,590 | 4,650 | 391,100 |
| 2009/09/02 | 4,500 | 4,640 | 4,450 | 4,550 | 459,400 |
| 2009/09/01 | 4,480 | 4,570 | 4,400 | 4,550 | 424,000 |
| 2009/08/31 | 4,420 | 4,680 | 4,320 | 4,390 | 576,300 |
| 2009/08/28 | 3,820 | 4,450 | 3,720 | 4,430 | 1,143,400 |
| 2009/08/27 | 4,120 | 4,220 | 3,910 | 3,970 | 588,700 |
| 2009/08/26 | 4,550 | 4,560 | 4,200 | 4,320 | 490,300 |
| 2009/08/25 | 4,600 | 4,640 | 4,200 | 4,460 | 778,100 |
| 2009/08/24 | 4,670 | 4,830 | 4,560 | 4,700 | 707,500 |
| 2009/08/21 | 4,340 | 4,710 | 4,270 | 4,490 | 1,116,700 |
| 2009/08/20 | 4,000 | 4,240 | 3,860 | 4,240 | 1,023,300 |
| 2009/08/19 | 3,550 | 3,740 | 3,400 | 3,740 | 905,300 |
| 2009/08/18 | 3,300 | 3,620 | 3,030 | 3,240 | 1,203,900 |
| 2009/08/17 | 3,100 | 3,270 | 3,090 | 3,260 | 667,700 |
| 2009/08/14 | 2,830 | 2,930 | 2,825 | 2,915 | 370,800 |
| 2009/08/13 | 2,720 | 2,840 | 2,710 | 2,780 | 253,000 |
| 2009/08/12 | 2,705 | 2,735 | 2,675 | 2,705 | 216,000 |
| 2009/08/11 | 2,700 | 2,795 | 2,680 | 2,775 | 204,100 |
| 2009/08/10 | 2,610 | 2,740 | 2,590 | 2,740 | 223,100 |
| 2009/08/07 | 2,560 | 2,610 | 2,540 | 2,570 | 124,600 |
| 2009/08/06 | 2,575 | 2,600 | 2,520 | 2,600 | 103,200 |
| 2009/08/05 | 2,635 | 2,655 | 2,560 | 2,580 | 211,100 |
| 2009/08/04 | 2,540 | 2,700 | 2,510 | 2,600 | 456,200 |
| 2009/08/03 | 2,400 | 2,505 | 2,400 | 2,505 | 350,000 |
| 2009/07/31 | 2,330 | 2,400 | 2,285 | 2,305 | 217,000 |
| 2009/07/30 | 2,280 | 2,400 | 2,210 | 2,300 | 186,400 |
| 2009/07/29 | 2,480 | 2,480 | 2,260 | 2,295 | 269,400 |
| 2009/07/28 | 2,405 | 2,620 | 2,325 | 2,420 | 437,700 |
| 2009/07/28 | 1 -> 3.00 分割 | ||||
| 2009/07/27 | 6,750 | 6,990 | 6,700 | 6,930 | 100,700 |
| 2009/07/24 | 6,370 | 6,910 | 6,300 | 6,610 | 128,100 |
| 2009/07/23 | 6,010 | 6,230 | 6,000 | 6,200 | 67,100 |
| 2009/07/22 | 5,870 | 6,070 | 5,750 | 5,970 | 59,900 |
| 2009/07/21 | 5,940 | 5,940 | 5,800 | 5,900 | 56,800 |
| 2009/07/17 | 5,490 | 5,750 | 5,480 | 5,740 | 88,100 |
| 2009/07/16 | 5,440 | 5,550 | 5,250 | 5,340 | 96,400 |
| 2009/07/15 | 4,900 | 5,160 | 4,900 | 5,050 | 9,300 |
| 2009/07/14 | 4,980 | 5,030 | 4,780 | 5,000 | 21,200 |
| 2009/07/13 | 5,270 | 5,270 | 4,800 | 4,800 | 31,600 |
| 2009/07/10 | 5,330 | 5,330 | 5,180 | 5,300 | 22,200 |
| 2009/07/09 | 5,350 | 5,350 | 5,230 | 5,280 | 30,600 |
| 2009/07/08 | 5,300 | 5,400 | 5,280 | 5,360 | 38,400 |
| 2009/07/07 | 5,290 | 5,440 | 5,200 | 5,380 | 59,100 |
| 2009/07/06 | 5,200 | 5,290 | 5,120 | 5,290 | 89,000 |
| 2009/07/03 | 4,760 | 5,030 | 4,680 | 5,000 | 59,000 |
| 2009/07/02 | 4,670 | 4,760 | 4,650 | 4,720 | 11,700 |
| 2009/07/01 | 4,690 | 4,790 | 4,650 | 4,760 | 18,400 |
| 2009/06/30 | 4,670 | 4,700 | 4,470 | 4,670 | 21,700 |
| 2009/06/29 | 4,800 | 4,800 | 4,650 | 4,660 | 11,300 |
| 2009/06/26 | 4,750 | 4,820 | 4,750 | 4,810 | 11,700 |
| 2009/06/25 | 4,790 | 4,840 | 4,700 | 4,760 | 11,600 |
| 2009/06/24 | 4,690 | 4,840 | 4,620 | 4,840 | 19,500 |
| 2009/06/23 | 4,740 | 4,760 | 4,670 | 4,740 | 17,700 |
| 2009/06/22 | 4,580 | 4,790 | 4,510 | 4,790 | 31,000 |
| 2009/06/19 | 4,450 | 4,530 | 4,450 | 4,530 | 28,700 |
| 2009/06/18 | 4,520 | 4,520 | 4,320 | 4,490 | 27,300 |
| 2009/06/17 | 4,620 | 4,630 | 4,440 | 4,470 | 16,000 |
| 2009/06/16 | 4,770 | 4,770 | 4,600 | 4,620 | 14,700 |
| 2009/06/15 | 4,740 | 4,770 | 4,650 | 4,750 | 22,600 |
| 2009/06/12 | 4,750 | 4,750 | 4,570 | 4,690 | 37,500 |
| 2009/06/11 | 4,600 | 4,730 | 4,600 | 4,680 | 57,200 |
| 2009/06/10 | 4,400 | 4,650 | 4,290 | 4,550 | 84,000 |
| 2009/06/09 | 4,210 | 4,250 | 4,150 | 4,150 | 27,100 |
| 2009/06/08 | 4,370 | 4,400 | 4,200 | 4,250 | 49,200 |
| 2009/06/05 | 4,510 | 4,510 | 4,100 | 4,350 | 110,800 |
| 2009/06/04 | 4,700 | 4,700 | 4,530 | 4,560 | 39,900 |
| 2009/06/03 | 4,710 | 4,880 | 4,600 | 4,710 | 67,800 |
| 2009/06/02 | 4,940 | 5,000 | 4,720 | 4,760 | 50,300 |
| 2009/06/01 | 5,130 | 5,320 | 4,860 | 4,900 | 42,800 |
| 2009/05/29 | 5,240 | 5,390 | 5,030 | 5,230 | 66,100 |
| 2009/05/28 | 4,640 | 5,160 | 4,550 | 5,160 | 99,300 |
| 2009/05/27 | 4,800 | 4,800 | 4,530 | 4,660 | 66,700 |
| 2009/05/26 | 4,830 | 4,900 | 4,660 | 4,800 | 109,200 |
| 2009/05/25 | 5,060 | 5,230 | 4,750 | 4,880 | 229,800 |
| 2009/05/22 | 5,870 | 5,920 | 5,510 | 5,560 | 45,500 |
| 2009/05/21 | 5,960 | 5,990 | 5,820 | 5,870 | 43,600 |
| 2009/05/20 | 6,050 | 6,160 | 5,700 | 5,860 | 88,200 |
| 2009/05/19 | 5,340 | 6,400 | 5,290 | 5,990 | 156,200 |
| 2009/05/18 | 5,400 | 5,450 | 5,350 | 5,440 | 121,200 |
| 2009/05/15 | 4,700 | 4,970 | 4,700 | 4,950 | 51,000 |
| 2009/05/14 | 4,610 | 4,820 | 4,600 | 4,740 | 26,000 |
| 2009/05/13 | 5,010 | 5,010 | 4,560 | 4,760 | 51,500 |
| 2009/05/12 | 5,100 | 5,360 | 5,100 | 5,110 | 110,700 |
| 2009/05/11 | 4,600 | 4,980 | 4,600 | 4,980 | 72,200 |
| 2009/05/08 | 4,120 | 4,480 | 4,120 | 4,480 | 87,800 |
| 2009/05/07 | 4,000 | 4,190 | 3,960 | 4,070 | 55,700 |
| 2009/05/01 | 4,000 | 4,020 | 3,830 | 3,990 | 46,500 |
| 2009/04/30 | 3,990 | 4,080 | 3,600 | 3,960 | 84,200 |
| 2009/04/28 | 3,900 | 4,130 | 3,730 | 3,940 | 202,700 |
| 2009/04/27 | 3,630 | 3,630 | 3,620 | 3,630 | 83,600 |
| 2009/04/24 | 3,060 | 3,190 | 3,000 | 3,130 | 41,700 |
| 2009/04/23 | 3,310 | 3,310 | 3,050 | 3,110 | 27,400 |
| 2009/04/22 | 3,350 | 3,420 | 3,010 | 3,280 | 34,700 |
| 2009/04/21 | 3,350 | 3,670 | 3,290 | 3,320 | 83,100 |
| 2009/04/20 | 3,820 | 3,890 | 3,450 | 3,450 | 87,100 |
| 2009/04/17 | 3,500 | 3,690 | 3,450 | 3,670 | 72,700 |
| 2009/04/16 | 3,280 | 3,450 | 3,260 | 3,410 | 44,400 |
| 2009/04/15 | 3,090 | 3,280 | 3,040 | 3,250 | 68,900 |
| 2009/04/14 | 2,990 | 3,200 | 2,950 | 3,030 | 30,400 |
| 2009/04/13 | 2,965 | 2,995 | 2,905 | 2,950 | 13,700 |
| 2009/04/10 | 3,100 | 3,100 | 2,920 | 2,995 | 31,700 |
| 2009/04/09 | 2,990 | 3,200 | 2,950 | 3,110 | 92,300 |
| 2009/04/08 | 2,830 | 3,000 | 2,770 | 3,000 | 89,300 |
| 2009/04/07 | 2,615 | 2,815 | 2,615 | 2,790 | 65,400 |
| 2009/04/06 | 2,555 | 2,610 | 2,525 | 2,610 | 23,700 |
| 2009/04/03 | 2,620 | 2,625 | 2,535 | 2,595 | 24,700 |
| 2009/04/02 | 2,650 | 2,700 | 2,575 | 2,600 | 56,600 |
| 2009/04/01 | 2,555 | 2,680 | 2,530 | 2,600 | 23,700 |
| 2009/03/31 | 2,690 | 2,700 | 2,550 | 2,565 | 37,700 |
| 2009/03/30 | 2,610 | 2,690 | 2,610 | 2,665 | 43,200 |
| 2009/03/27 | 2,620 | 2,700 | 2,500 | 2,610 | 45,400 |
| 2009/03/26 | 2,580 | 2,700 | 2,580 | 2,660 | 58,900 |
| 2009/03/25 | 2,505 | 2,690 | 2,505 | 2,620 | 80,100 |
| 2009/03/24 | 2,390 | 2,550 | 2,310 | 2,500 | 93,200 |
| 2009/03/23 | 2,500 | 2,500 | 2,250 | 2,310 | 70,800 |
| 2009/03/19 | 2,715 | 2,755 | 2,500 | 2,500 | 384,000 |
| 2009/03/18 | 2,120 | 2,520 | 2,120 | 2,520 | 1,194,101 |