昭栄薬品(3537)の株価時系列情報
昭栄薬品(3537)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,000 | 1,005 | 1,000 | 1,005 | 500 |
| 2021/12/29 | 996 | 996 | 996 | 996 | 300 |
| 2021/12/28 | 1,007 | 1,007 | 993 | 1,002 | 2,200 |
| 2021/12/27 | 1,005 | 1,009 | 994 | 1,002 | 1,700 |
| 2021/12/24 | 1,016 | 1,016 | 1,006 | 1,012 | 1,500 |
| 2021/12/23 | 1,000 | 1,010 | 997 | 1,010 | 1,400 |
| 2021/12/22 | 983 | 1,001 | 983 | 1,001 | 1,800 |
| 2021/12/21 | 982 | 991 | 982 | 983 | 1,100 |
| 2021/12/20 | 991 | 991 | 982 | 982 | 4,300 |
| 2021/12/17 | 991 | 991 | 991 | 991 | 100 |
| 2021/12/16 | 989 | 991 | 988 | 991 | 1,800 |
| 2021/12/15 | 987 | 987 | 977 | 985 | 800 |
| 2021/12/14 | 983 | 996 | 983 | 987 | 600 |
| 2021/12/13 | 988 | 988 | 981 | 983 | 4,400 |
| 2021/12/10 | 1,002 | 1,002 | 983 | 988 | 1,800 |
| 2021/12/09 | 1,006 | 1,006 | 998 | 1,002 | 600 |
| 2021/12/08 | 999 | 1,002 | 997 | 997 | 300 |
| 2021/12/07 | 1,008 | 1,008 | 1,000 | 1,000 | 2,400 |
| 2021/12/06 | 977 | 993 | 977 | 993 | 1,000 |
| 2021/12/03 | 973 | 977 | 973 | 974 | 400 |
| 2021/12/02 | 971 | 973 | 962 | 973 | 5,300 |
| 2021/12/01 | 971 | 972 | 971 | 971 | 1,500 |
| 2021/11/30 | 991 | 991 | 976 | 976 | 400 |
| 2021/11/29 | 980 | 990 | 963 | 984 | 2,900 |
| 2021/11/26 | 1,002 | 1,002 | 993 | 993 | 600 |
| 2021/11/25 | 1,010 | 1,010 | 998 | 1,004 | 4,200 |
| 2021/11/24 | 1,005 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2021/11/22 | 1,007 | 1,007 | 1,001 | 1,005 | 2,300 |
| 2021/11/19 | 1,010 | 1,013 | 999 | 1,007 | 6,700 |
| 2021/11/18 | 1,015 | 1,015 | 1,000 | 1,010 | 2,700 |
| 2021/11/17 | 1,016 | 1,016 | 1,012 | 1,016 | 1,000 |
| 2021/11/16 | 1,020 | 1,025 | 1,017 | 1,017 | 1,600 |
| 2021/11/15 | 1,021 | 1,027 | 1,017 | 1,026 | 1,800 |
| 2021/11/12 | 1,020 | 1,030 | 1,016 | 1,024 | 2,800 |
| 2021/11/11 | 1,015 | 1,020 | 1,011 | 1,015 | 1,800 |
| 2021/11/10 | 1,023 | 1,023 | 1,016 | 1,020 | 3,000 |
| 2021/11/09 | 1,016 | 1,027 | 1,014 | 1,023 | 2,900 |
| 2021/11/08 | 1,025 | 1,039 | 1,020 | 1,024 | 3,600 |
| 2021/11/05 | 1,030 | 1,042 | 1,030 | 1,030 | 2,800 |
| 2021/11/04 | 1,029 | 1,040 | 1,026 | 1,030 | 9,800 |
| 2021/11/02 | 1,035 | 1,044 | 1,035 | 1,043 | 1,400 |
| 2021/11/01 | 1,064 | 1,064 | 1,034 | 1,045 | 2,100 |
| 2021/10/29 | 1,023 | 1,049 | 1,020 | 1,049 | 6,200 |
| 2021/10/28 | 1,028 | 1,031 | 1,020 | 1,028 | 3,500 |
| 2021/10/27 | 1,036 | 1,043 | 1,030 | 1,038 | 2,100 |
| 2021/10/26 | 1,050 | 1,050 | 1,036 | 1,041 | 2,000 |
| 2021/10/25 | 1,075 | 1,078 | 1,036 | 1,050 | 8,900 |
| 2021/10/22 | 1,039 | 1,060 | 1,039 | 1,053 | 9,800 |
| 2021/10/21 | 1,050 | 1,075 | 1,046 | 1,059 | 21,200 |
| 2021/10/20 | 1,182 | 1,254 | 1,034 | 1,044 | 140,000 |
| 2021/10/19 | 1,006 | 1,007 | 998 | 1,005 | 1,100 |
| 2021/10/18 | 990 | 1,002 | 990 | 1,002 | 600 |
| 2021/10/15 | 1,002 | 1,003 | 990 | 990 | 1,700 |
| 2021/10/14 | 993 | 1,003 | 993 | 1,003 | 4,200 |
| 2021/10/13 | 1,000 | 1,000 | 986 | 994 | 3,600 |
| 2021/10/12 | 995 | 1,006 | 995 | 1,006 | 700 |
| 2021/10/11 | 1,005 | 1,005 | 1,005 | 1,005 | 400 |
| 2021/10/08 | 1,014 | 1,014 | 1,003 | 1,003 | 300 |
| 2021/10/07 | 1,012 | 1,014 | 1,000 | 1,014 | 1,900 |
| 2021/10/06 | 1,005 | 1,019 | 1,001 | 1,001 | 1,100 |
| 2021/10/05 | 1,008 | 1,008 | 991 | 1,007 | 2,000 |
| 2021/10/04 | 1,009 | 1,009 | 992 | 1,009 | 6,000 |
| 2021/10/01 | 1,005 | 1,009 | 1,000 | 1,008 | 1,400 |
| 2021/09/30 | 1,011 | 1,024 | 998 | 1,002 | 6,200 |
| 2021/09/29 | 1,013 | 1,024 | 999 | 1,019 | 2,000 |
| 2021/09/28 | 1,024 | 1,038 | 1,021 | 1,024 | 3,300 |
| 2021/09/27 | 1,024 | 1,032 | 1,024 | 1,024 | 1,100 |
| 2021/09/24 | 1,029 | 1,039 | 1,022 | 1,024 | 3,800 |
| 2021/09/22 | 1,000 | 1,020 | 1,000 | 1,019 | 1,300 |
| 2021/09/21 | 1,020 | 1,020 | 1,010 | 1,018 | 6,100 |
| 2021/09/17 | 1,015 | 1,018 | 1,010 | 1,016 | 3,500 |
| 2021/09/16 | 1,001 | 1,024 | 1,000 | 1,015 | 10,200 |
| 2021/09/15 | 996 | 998 | 992 | 997 | 900 |
| 2021/09/14 | 1,000 | 1,003 | 994 | 1,000 | 2,200 |
| 2021/09/13 | 999 | 1,006 | 977 | 1,003 | 13,600 |
| 2021/09/10 | 996 | 1,006 | 996 | 1,005 | 800 |
| 2021/09/09 | 1,000 | 1,010 | 993 | 1,005 | 3,600 |
| 2021/09/08 | 1,017 | 1,018 | 995 | 999 | 15,200 |
| 2021/09/07 | 1,000 | 1,005 | 997 | 997 | 1,800 |
| 2021/09/06 | 999 | 1,004 | 999 | 1,000 | 2,100 |
| 2021/09/03 | 1,000 | 1,004 | 1,000 | 1,004 | 2,100 |
| 2021/09/02 | 1,002 | 1,003 | 998 | 998 | 3,800 |
| 2021/08/31 | 1,005 | 1,005 | 997 | 1,002 | 1,400 |
| 2021/08/30 | 1,000 | 1,002 | 999 | 1,002 | 1,000 |
| 2021/08/27 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2021/08/26 | 995 | 1,005 | 995 | 1,005 | 2,400 |
| 2021/08/25 | 1,004 | 1,004 | 995 | 1,003 | 2,000 |
| 2021/08/24 | 990 | 1,000 | 990 | 997 | 1,900 |
| 2021/08/23 | 998 | 1,005 | 998 | 1,000 | 800 |
| 2021/08/20 | 1,000 | 1,004 | 996 | 1,001 | 4,300 |
| 2021/08/19 | 1,001 | 1,010 | 1,000 | 1,007 | 1,400 |
| 2021/08/18 | 999 | 1,008 | 999 | 1,008 | 600 |
| 2021/08/17 | 1,000 | 1,008 | 999 | 1,008 | 500 |
| 2021/08/16 | 1,000 | 1,006 | 992 | 1,006 | 1,100 |
| 2021/08/13 | 1,000 | 1,001 | 999 | 1,001 | 6,000 |
| 2021/08/12 | 995 | 1,000 | 990 | 990 | 3,800 |
| 2021/08/10 | 985 | 1,000 | 985 | 993 | 6,200 |
| 2021/08/06 | 1,000 | 1,004 | 999 | 1,000 | 500 |
| 2021/08/05 | 995 | 1,003 | 995 | 1,000 | 3,100 |
| 2021/08/04 | 998 | 1,000 | 998 | 1,000 | 1,400 |
| 2021/08/03 | 1,001 | 1,001 | 993 | 994 | 3,300 |
| 2021/08/02 | 990 | 1,000 | 990 | 993 | 1,900 |
| 2021/07/30 | 999 | 1,004 | 987 | 996 | 1,200 |
| 2021/07/29 | 989 | 999 | 987 | 990 | 1,200 |
| 2021/07/28 | 989 | 1,036 | 976 | 993 | 6,200 |
| 2021/07/27 | 979 | 1,035 | 978 | 984 | 16,400 |
| 2021/07/26 | 987 | 993 | 977 | 983 | 10,700 |
| 2021/07/21 | 1,004 | 1,004 | 989 | 990 | 9,300 |
| 2021/07/20 | 972 | 990 | 972 | 989 | 4,500 |
| 2021/07/19 | 970 | 985 | 968 | 985 | 4,300 |
| 2021/07/16 | 986 | 992 | 980 | 980 | 5,900 |
| 2021/07/15 | 990 | 991 | 984 | 991 | 3,600 |
| 2021/07/14 | 979 | 991 | 979 | 988 | 2,400 |
| 2021/07/13 | 974 | 982 | 974 | 978 | 2,800 |
| 2021/07/12 | 969 | 974 | 960 | 974 | 6,300 |
| 2021/07/09 | 970 | 981 | 940 | 963 | 13,500 |
| 2021/07/08 | 985 | 985 | 978 | 978 | 2,400 |
| 2021/07/07 | 998 | 998 | 980 | 980 | 3,500 |
| 2021/07/06 | 1,000 | 1,001 | 996 | 998 | 2,500 |
| 2021/07/05 | 997 | 997 | 992 | 995 | 2,200 |
| 2021/07/02 | 992 | 997 | 992 | 997 | 900 |
| 2021/07/01 | 992 | 998 | 992 | 992 | 300 |
| 2021/06/30 | 1,014 | 1,014 | 991 | 994 | 2,000 |
| 2021/06/29 | 1,019 | 1,019 | 1,006 | 1,006 | 1,800 |
| 2021/06/28 | 1,011 | 1,011 | 1,005 | 1,006 | 900 |
| 2021/06/25 | 1,005 | 1,007 | 1,000 | 1,007 | 1,700 |
| 2021/06/24 | 1,005 | 1,005 | 991 | 1,004 | 1,200 |
| 2021/06/23 | 986 | 1,003 | 986 | 1,003 | 4,500 |
| 2021/06/22 | 989 | 999 | 981 | 989 | 7,400 |
| 2021/06/21 | 990 | 990 | 970 | 988 | 9,500 |
| 2021/06/18 | 997 | 1,000 | 990 | 990 | 2,100 |
| 2021/06/17 | 999 | 1,000 | 998 | 1,000 | 700 |
| 2021/06/16 | 1,005 | 1,005 | 998 | 1,002 | 2,500 |
| 2021/06/15 | 1,005 | 1,005 | 1,002 | 1,005 | 800 |
| 2021/06/14 | 1,001 | 1,005 | 1,000 | 1,003 | 2,500 |
| 2021/06/11 | 1,003 | 1,007 | 1,001 | 1,001 | 800 |
| 2021/06/10 | 1,009 | 1,009 | 1,001 | 1,006 | 2,400 |
| 2021/06/09 | 1,008 | 1,008 | 1,001 | 1,008 | 2,400 |
| 2021/06/08 | 998 | 1,003 | 998 | 1,000 | 1,000 |
| 2021/06/07 | 1,000 | 1,001 | 996 | 1,001 | 1,500 |
| 2021/06/04 | 995 | 998 | 993 | 993 | 1,800 |
| 2021/06/03 | 992 | 1,000 | 991 | 1,000 | 3,000 |
| 2021/06/02 | 996 | 998 | 994 | 994 | 3,700 |
| 2021/06/01 | 999 | 999 | 992 | 992 | 36,800 |
| 2021/05/31 | 996 | 1,003 | 996 | 999 | 1,600 |
| 2021/05/28 | 990 | 1,004 | 988 | 996 | 3,200 |
| 2021/05/27 | 1,003 | 1,003 | 987 | 987 | 1,300 |
| 2021/05/26 | 1,004 | 1,004 | 990 | 991 | 900 |
| 2021/05/25 | 999 | 1,000 | 999 | 1,000 | 41,700 |
| 2021/05/24 | 982 | 995 | 982 | 994 | 2,400 |
| 2021/05/21 | 978 | 985 | 978 | 982 | 900 |
| 2021/05/20 | 982 | 991 | 963 | 977 | 14,400 |
| 2021/05/19 | 996 | 1,005 | 996 | 997 | 800 |
| 2021/05/18 | 989 | 1,006 | 989 | 997 | 3,300 |
| 2021/05/17 | 1,014 | 1,014 | 989 | 989 | 2,100 |
| 2021/05/14 | 996 | 1,008 | 987 | 999 | 5,400 |
| 2021/05/13 | 992 | 1,017 | 990 | 1,002 | 7,500 |
| 2021/05/12 | 1,021 | 1,030 | 1,000 | 1,005 | 4,600 |
| 2021/05/11 | 1,036 | 1,037 | 1,020 | 1,020 | 2,000 |
| 2021/05/10 | 1,074 | 1,074 | 1,031 | 1,036 | 5,000 |
| 2021/05/07 | 1,088 | 1,088 | 1,066 | 1,066 | 5,400 |
| 2021/05/06 | 1,067 | 1,088 | 1,065 | 1,088 | 5,900 |
| 2021/04/30 | 1,083 | 1,083 | 1,064 | 1,065 | 5,500 |
| 2021/04/28 | 1,063 | 1,078 | 1,061 | 1,077 | 2,800 |
| 2021/04/27 | 1,073 | 1,093 | 1,073 | 1,074 | 9,600 |
| 2021/04/26 | 1,088 | 1,088 | 1,048 | 1,066 | 7,100 |
| 2021/04/23 | 1,037 | 1,199 | 1,024 | 1,037 | 36,500 |
| 2021/04/22 | 1,002 | 1,019 | 1,002 | 1,018 | 1,600 |
| 2021/04/21 | 1,024 | 1,024 | 986 | 1,000 | 6,400 |
| 2021/04/20 | 1,013 | 1,080 | 1,013 | 1,022 | 6,900 |
| 2021/04/19 | 1,009 | 1,017 | 1,005 | 1,013 | 3,200 |
| 2021/04/16 | 1,005 | 1,010 | 1,002 | 1,002 | 1,900 |
| 2021/04/15 | 1,000 | 1,002 | 1,000 | 1,002 | 1,600 |
| 2021/04/14 | 991 | 1,015 | 991 | 1,009 | 10,900 |
| 2021/04/13 | 990 | 995 | 990 | 991 | 1,300 |
| 2021/04/12 | 991 | 994 | 986 | 986 | 2,100 |
| 2021/04/09 | 986 | 991 | 986 | 988 | 2,700 |
| 2021/04/08 | 988 | 1,000 | 982 | 986 | 5,200 |
| 2021/04/07 | 976 | 987 | 976 | 987 | 2,300 |
| 2021/04/06 | 982 | 983 | 976 | 976 | 4,500 |
| 2021/04/05 | 980 | 984 | 971 | 984 | 10,300 |
| 2021/04/02 | 978 | 979 | 974 | 979 | 900 |
| 2021/04/01 | 981 | 981 | 974 | 974 | 1,200 |
| 2021/03/31 | 975 | 981 | 974 | 975 | 2,100 |
| 2021/03/30 | 973 | 979 | 970 | 973 | 1,200 |
| 2021/03/29 | 982 | 982 | 975 | 975 | 3,600 |
| 2021/03/26 | 991 | 991 | 965 | 982 | 7,100 |
| 2021/03/25 | 978 | 987 | 978 | 978 | 4,900 |
| 2021/03/24 | 981 | 984 | 970 | 981 | 5,200 |
| 2021/03/23 | 990 | 992 | 974 | 981 | 3,900 |
| 2021/03/22 | 975 | 995 | 965 | 980 | 11,200 |
| 2021/03/19 | 967 | 967 | 956 | 965 | 8,100 |
| 2021/03/18 | 965 | 969 | 961 | 962 | 7,400 |
| 2021/03/17 | 959 | 965 | 959 | 965 | 1,600 |
| 2021/03/16 | 959 | 963 | 958 | 959 | 4,700 |
| 2021/03/15 | 956 | 957 | 951 | 956 | 14,000 |
| 2021/03/12 | 952 | 956 | 951 | 956 | 1,200 |
| 2021/03/11 | 949 | 955 | 948 | 952 | 7,200 |
| 2021/03/10 | 958 | 958 | 950 | 951 | 2,900 |
| 2021/03/09 | 959 | 959 | 950 | 955 | 4,000 |
| 2021/03/08 | 965 | 965 | 950 | 952 | 4,100 |
| 2021/03/05 | 958 | 961 | 940 | 955 | 17,500 |
| 2021/03/04 | 959 | 968 | 957 | 961 | 3,200 |
| 2021/03/03 | 964 | 969 | 958 | 959 | 4,000 |
| 2021/03/02 | 963 | 969 | 956 | 959 | 8,600 |
| 2021/03/01 | 966 | 973 | 963 | 963 | 2,900 |
| 2021/02/26 | 972 | 972 | 957 | 957 | 11,000 |
| 2021/02/25 | 985 | 985 | 965 | 969 | 8,400 |
| 2021/02/24 | 973 | 973 | 965 | 970 | 7,100 |
| 2021/02/22 | 970 | 973 | 964 | 965 | 7,000 |
| 2021/02/19 | 970 | 970 | 963 | 963 | 4,400 |
| 2021/02/18 | 975 | 976 | 966 | 974 | 5,700 |
| 2021/02/17 | 969 | 972 | 967 | 971 | 3,700 |
| 2021/02/16 | 973 | 975 | 965 | 967 | 6,700 |
| 2021/02/15 | 970 | 978 | 965 | 972 | 6,200 |
| 2021/02/12 | 969 | 983 | 969 | 970 | 3,500 |
| 2021/02/10 | 977 | 979 | 965 | 969 | 12,100 |
| 2021/02/09 | 973 | 973 | 970 | 973 | 4,000 |
| 2021/02/08 | 974 | 974 | 961 | 969 | 6,100 |
| 2021/02/05 | 969 | 974 | 961 | 968 | 13,900 |
| 2021/02/04 | 964 | 969 | 957 | 965 | 6,500 |
| 2021/02/03 | 970 | 970 | 959 | 964 | 9,500 |
| 2021/02/02 | 970 | 970 | 958 | 962 | 11,500 |
| 2021/02/01 | 972 | 972 | 957 | 962 | 9,100 |
| 2021/01/29 | 960 | 960 | 941 | 953 | 10,100 |
| 2021/01/28 | 958 | 958 | 947 | 954 | 9,800 |
| 2021/01/27 | 959 | 959 | 950 | 950 | 9,100 |
| 2021/01/26 | 960 | 960 | 953 | 956 | 6,900 |
| 2021/01/25 | 960 | 960 | 946 | 960 | 11,200 |
| 2021/01/22 | 943 | 946 | 942 | 945 | 10,500 |
| 2021/01/21 | 936 | 941 | 933 | 935 | 6,000 |
| 2021/01/20 | 928 | 934 | 927 | 933 | 9,000 |
| 2021/01/19 | 922 | 925 | 920 | 925 | 6,400 |
| 2021/01/18 | 920 | 923 | 915 | 921 | 6,600 |
| 2021/01/15 | 929 | 930 | 906 | 909 | 5,500 |
| 2021/01/14 | 925 | 935 | 920 | 920 | 5,500 |
| 2021/01/13 | 934 | 942 | 934 | 934 | 1,900 |
| 2021/01/12 | 944 | 948 | 929 | 934 | 14,400 |
| 2021/01/08 | 911 | 929 | 911 | 929 | 14,400 |
| 2021/01/07 | 915 | 920 | 908 | 913 | 2,300 |
| 2021/01/06 | 909 | 911 | 905 | 911 | 3,900 |
| 2021/01/05 | 909 | 909 | 904 | 905 | 1,100 |
| 2021/01/04 | 906 | 906 | 901 | 902 | 3,000 |