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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,420 | 5,420 | 5,350 | 5,360 | 14,500 |
| 2014/12/29 | 5,440 | 5,440 | 5,330 | 5,400 | 22,600 |
| 2014/12/26 | 5,360 | 5,420 | 5,360 | 5,370 | 16,900 |
| 2014/12/25 | 5,390 | 5,450 | 5,360 | 5,400 | 40,600 |
| 2014/12/24 | 5,430 | 5,430 | 5,310 | 5,370 | 29,100 |
| 2014/12/22 | 5,380 | 5,430 | 5,270 | 5,330 | 48,600 |
| 2014/12/19 | 5,210 | 5,400 | 5,210 | 5,380 | 80,100 |
| 2014/12/18 | 5,160 | 5,270 | 5,160 | 5,190 | 66,900 |
| 2014/12/17 | 5,130 | 5,220 | 5,100 | 5,100 | 49,300 |
| 2014/12/16 | 5,250 | 5,260 | 5,210 | 5,220 | 19,500 |
| 2014/12/15 | 5,300 | 5,360 | 5,250 | 5,270 | 55,600 |
| 2014/12/12 | 5,320 | 5,410 | 5,270 | 5,360 | 54,000 |
| 2014/12/11 | 5,230 | 5,330 | 5,180 | 5,290 | 45,600 |
| 2014/12/10 | 5,380 | 5,390 | 5,280 | 5,310 | 55,800 |
| 2014/12/09 | 5,570 | 5,600 | 5,390 | 5,390 | 55,300 |
| 2014/12/08 | 5,620 | 5,700 | 5,610 | 5,610 | 43,200 |
| 2014/12/05 | 5,570 | 5,670 | 5,570 | 5,670 | 74,400 |
| 2014/12/04 | 5,540 | 5,590 | 5,520 | 5,540 | 59,300 |
| 2014/12/03 | 5,530 | 5,580 | 5,480 | 5,540 | 59,200 |
| 2014/12/02 | 5,410 | 5,530 | 5,390 | 5,490 | 76,800 |
| 2014/12/01 | 5,340 | 5,430 | 5,340 | 5,360 | 53,700 |
| 2014/11/28 | 5,320 | 5,360 | 5,310 | 5,340 | 38,300 |
| 2014/11/27 | 5,500 | 5,510 | 5,340 | 5,340 | 80,500 |
| 2014/11/26 | 5,390 | 5,530 | 5,380 | 5,460 | 114,600 |
| 2014/11/25 | 5,320 | 5,420 | 5,290 | 5,320 | 85,000 |
| 2014/11/21 | 5,340 | 5,360 | 5,280 | 5,320 | 45,500 |
| 2014/11/20 | 5,370 | 5,390 | 5,320 | 5,350 | 37,200 |
| 2014/11/19 | 5,470 | 5,500 | 5,300 | 5,360 | 68,800 |
| 2014/11/18 | 5,300 | 5,450 | 5,300 | 5,390 | 66,700 |
| 2014/11/17 | 5,500 | 5,500 | 5,300 | 5,330 | 63,800 |
| 2014/11/14 | 5,340 | 5,450 | 5,290 | 5,440 | 59,300 |
| 2014/11/13 | 5,260 | 5,300 | 5,230 | 5,280 | 42,400 |
| 2014/11/12 | 5,200 | 5,300 | 5,200 | 5,250 | 93,100 |
| 2014/11/11 | 5,060 | 5,190 | 5,030 | 5,180 | 111,500 |
| 2014/11/10 | 4,995 | 5,000 | 4,950 | 4,995 | 45,900 |
| 2014/11/07 | 4,900 | 4,985 | 4,890 | 4,985 | 45,100 |
| 2014/11/06 | 5,030 | 5,040 | 4,815 | 4,830 | 73,000 |
| 2014/11/05 | 5,080 | 5,190 | 5,010 | 5,030 | 154,700 |
| 2014/11/04 | 4,920 | 5,000 | 4,880 | 4,980 | 68,300 |
| 2014/10/31 | 4,840 | 4,935 | 4,810 | 4,880 | 48,500 |
| 2014/10/30 | 4,835 | 4,855 | 4,800 | 4,800 | 17,800 |
| 2014/10/29 | 4,875 | 4,875 | 4,795 | 4,855 | 19,800 |
| 2014/10/28 | 4,930 | 4,950 | 4,800 | 4,805 | 40,400 |
| 2014/10/27 | 4,820 | 4,925 | 4,810 | 4,910 | 68,500 |
| 2014/10/24 | 4,735 | 4,840 | 4,675 | 4,825 | 65,900 |
| 2014/10/23 | 4,670 | 4,695 | 4,595 | 4,640 | 31,300 |
| 2014/10/22 | 4,650 | 4,730 | 4,645 | 4,705 | 39,100 |
| 2014/10/21 | 4,735 | 4,735 | 4,545 | 4,580 | 66,000 |
| 2014/10/20 | 4,615 | 4,735 | 4,615 | 4,735 | 42,700 |
| 2014/10/17 | 4,655 | 4,655 | 4,565 | 4,585 | 41,500 |
| 2014/10/16 | 4,605 | 4,685 | 4,595 | 4,655 | 47,800 |
| 2014/10/15 | 4,610 | 4,700 | 4,610 | 4,695 | 32,200 |
| 2014/10/14 | 4,560 | 4,640 | 4,550 | 4,625 | 41,000 |
| 2014/10/10 | 4,710 | 4,780 | 4,710 | 4,735 | 28,800 |
| 2014/10/09 | 4,835 | 4,845 | 4,805 | 4,820 | 37,200 |
| 2014/10/08 | 4,785 | 4,850 | 4,765 | 4,840 | 36,600 |
| 2014/10/07 | 4,815 | 4,865 | 4,805 | 4,830 | 41,100 |
| 2014/10/06 | 4,800 | 4,840 | 4,780 | 4,815 | 52,900 |
| 2014/10/03 | 4,690 | 4,790 | 4,670 | 4,770 | 38,600 |
| 2014/10/02 | 4,810 | 4,810 | 4,720 | 4,725 | 71,100 |
| 2014/10/01 | 4,800 | 4,835 | 4,790 | 4,830 | 83,900 |
| 2014/09/30 | 4,770 | 4,815 | 4,715 | 4,805 | 45,500 |
| 2014/09/29 | 4,775 | 4,775 | 4,705 | 4,755 | 32,700 |
| 2014/09/26 | 4,760 | 4,860 | 4,700 | 4,755 | 51,700 |
| 2014/09/25 | 4,770 | 4,865 | 4,760 | 4,865 | 103,000 |
| 2014/09/24 | 4,725 | 4,795 | 4,700 | 4,730 | 61,700 |
| 2014/09/22 | 4,600 | 4,850 | 4,590 | 4,795 | 168,600 |
| 2014/09/19 | 4,525 | 4,545 | 4,505 | 4,540 | 60,500 |
| 2014/09/18 | 4,450 | 4,540 | 4,450 | 4,535 | 64,100 |
| 2014/09/17 | 4,470 | 4,490 | 4,450 | 4,450 | 42,700 |
| 2014/09/16 | 4,445 | 4,500 | 4,430 | 4,470 | 45,600 |
| 2014/09/12 | 4,410 | 4,455 | 4,395 | 4,425 | 84,400 |
| 2014/09/11 | 4,395 | 4,400 | 4,340 | 4,385 | 27,000 |
| 2014/09/10 | 4,330 | 4,360 | 4,315 | 4,360 | 24,200 |
| 2014/09/09 | 4,295 | 4,345 | 4,285 | 4,325 | 47,300 |
| 2014/09/08 | 4,280 | 4,295 | 4,255 | 4,295 | 38,100 |
| 2014/09/05 | 4,275 | 4,275 | 4,235 | 4,260 | 26,600 |
| 2014/09/04 | 4,275 | 4,275 | 4,240 | 4,255 | 23,600 |
| 2014/09/03 | 4,275 | 4,275 | 4,235 | 4,260 | 22,100 |
| 2014/09/02 | 4,205 | 4,270 | 4,190 | 4,240 | 43,400 |
| 2014/09/01 | 4,245 | 4,260 | 4,170 | 4,240 | 32,000 |
| 2014/08/29 | 4,260 | 4,265 | 4,240 | 4,240 | 25,600 |
| 2014/08/28 | 4,255 | 4,270 | 4,220 | 4,260 | 49,400 |
| 2014/08/27 | 4,210 | 4,265 | 4,210 | 4,265 | 39,300 |
| 2014/08/26 | 4,235 | 4,265 | 4,210 | 4,235 | 41,100 |
| 2014/08/25 | 4,290 | 4,290 | 4,245 | 4,265 | 23,700 |
| 2014/08/22 | 4,260 | 4,285 | 4,250 | 4,260 | 40,300 |
| 2014/08/21 | 4,250 | 4,280 | 4,240 | 4,275 | 45,200 |
| 2014/08/20 | 4,250 | 4,280 | 4,240 | 4,250 | 39,000 |
| 2014/08/19 | 4,255 | 4,255 | 4,225 | 4,255 | 38,200 |
| 2014/08/18 | 4,260 | 4,260 | 4,235 | 4,255 | 34,800 |
| 2014/08/15 | 4,205 | 4,255 | 4,205 | 4,240 | 60,100 |
| 2014/08/14 | 4,190 | 4,210 | 4,155 | 4,200 | 49,700 |
| 2014/08/13 | 4,175 | 4,200 | 4,165 | 4,190 | 42,500 |
| 2014/08/12 | 4,110 | 4,205 | 4,105 | 4,200 | 146,200 |
| 2014/08/11 | 4,125 | 4,180 | 4,060 | 4,120 | 244,900 |
| 2014/08/08 | 3,915 | 3,920 | 3,840 | 3,850 | 64,000 |
| 2014/08/07 | 3,950 | 3,950 | 3,915 | 3,945 | 34,900 |
| 2014/08/06 | 3,935 | 3,970 | 3,915 | 3,955 | 68,500 |
| 2014/08/05 | 3,955 | 3,975 | 3,950 | 3,955 | 26,500 |
| 2014/08/04 | 3,925 | 3,975 | 3,925 | 3,965 | 32,000 |
| 2014/08/01 | 3,940 | 3,970 | 3,920 | 3,920 | 39,500 |
| 2014/07/31 | 3,945 | 3,970 | 3,940 | 3,955 | 43,800 |
| 2014/07/30 | 3,960 | 3,960 | 3,930 | 3,940 | 27,900 |
| 2014/07/29 | 3,960 | 3,975 | 3,940 | 3,945 | 30,500 |
| 2014/07/28 | 3,975 | 3,975 | 3,940 | 3,950 | 41,900 |
| 2014/07/25 | 3,980 | 3,980 | 3,940 | 3,950 | 20,600 |
| 2014/07/24 | 3,950 | 3,965 | 3,920 | 3,945 | 43,000 |
| 2014/07/23 | 3,935 | 3,945 | 3,910 | 3,930 | 23,400 |
| 2014/07/22 | 3,910 | 3,960 | 3,910 | 3,935 | 54,300 |
| 2014/07/18 | 3,920 | 3,930 | 3,890 | 3,900 | 84,600 |
| 2014/07/17 | 3,955 | 3,965 | 3,920 | 3,920 | 124,300 |
| 2014/07/16 | 3,985 | 3,990 | 3,955 | 3,955 | 92,800 |
| 2014/07/15 | 4,000 | 4,005 | 3,980 | 3,995 | 63,100 |
| 2014/07/14 | 3,975 | 4,005 | 3,970 | 3,990 | 41,300 |
| 2014/07/11 | 4,005 | 4,010 | 3,965 | 3,970 | 121,800 |
| 2014/07/10 | 4,080 | 4,080 | 4,020 | 4,020 | 52,200 |
| 2014/07/09 | 4,075 | 4,085 | 4,065 | 4,080 | 37,700 |
| 2014/07/08 | 4,120 | 4,120 | 4,080 | 4,095 | 32,300 |
| 2014/07/07 | 4,110 | 4,125 | 4,090 | 4,100 | 34,300 |
| 2014/07/04 | 4,090 | 4,120 | 4,070 | 4,115 | 57,300 |
| 2014/07/03 | 4,105 | 4,115 | 4,070 | 4,095 | 48,400 |
| 2014/07/02 | 4,130 | 4,130 | 4,065 | 4,100 | 47,300 |
| 2014/07/01 | 4,125 | 4,170 | 4,085 | 4,085 | 57,700 |
| 2014/06/30 | 4,100 | 4,135 | 4,085 | 4,125 | 59,300 |
| 2014/06/27 | 4,170 | 4,170 | 4,050 | 4,070 | 42,300 |
| 2014/06/26 | 4,180 | 4,190 | 4,125 | 4,140 | 52,600 |
| 2014/06/25 | 4,210 | 4,210 | 4,145 | 4,160 | 46,300 |
| 2014/06/24 | 4,210 | 4,210 | 4,135 | 4,155 | 80,100 |
| 2014/06/23 | 4,110 | 4,180 | 4,110 | 4,170 | 53,100 |
| 2014/06/20 | 4,130 | 4,170 | 4,100 | 4,110 | 73,500 |
| 2014/06/19 | 4,085 | 4,135 | 4,080 | 4,130 | 92,300 |
| 2014/06/18 | 4,040 | 4,065 | 4,010 | 4,065 | 56,900 |
| 2014/06/17 | 4,025 | 4,040 | 4,005 | 4,025 | 63,000 |
| 2014/06/16 | 4,020 | 4,035 | 4,000 | 4,020 | 44,700 |
| 2014/06/13 | 3,990 | 4,055 | 3,990 | 4,040 | 88,800 |
| 2014/06/12 | 3,995 | 4,025 | 3,985 | 4,015 | 65,100 |
| 2014/06/11 | 4,000 | 4,015 | 3,990 | 3,995 | 49,100 |
| 2014/06/10 | 4,030 | 4,030 | 3,990 | 3,995 | 92,700 |
| 2014/06/09 | 4,070 | 4,070 | 4,010 | 4,030 | 55,100 |
| 2014/06/06 | 4,040 | 4,040 | 4,005 | 4,030 | 76,200 |
| 2014/06/05 | 3,995 | 4,050 | 3,950 | 4,000 | 173,600 |
| 2014/06/04 | 4,125 | 4,130 | 4,085 | 4,130 | 53,200 |
| 2014/06/03 | 4,155 | 4,160 | 4,120 | 4,125 | 34,700 |
| 2014/06/02 | 4,125 | 4,150 | 4,110 | 4,130 | 47,600 |
| 2014/05/30 | 4,085 | 4,110 | 4,075 | 4,090 | 55,400 |
| 2014/05/29 | 4,070 | 4,080 | 4,035 | 4,065 | 44,300 |
| 2014/05/28 | 4,085 | 4,095 | 4,060 | 4,065 | 70,500 |
| 2014/05/27 | 4,100 | 4,120 | 4,060 | 4,085 | 58,400 |
| 2014/05/26 | 4,050 | 4,075 | 4,020 | 4,075 | 47,300 |
| 2014/05/23 | 4,055 | 4,055 | 4,000 | 4,020 | 54,200 |
| 2014/05/22 | 4,015 | 4,015 | 3,955 | 3,985 | 86,700 |
| 2014/05/21 | 4,020 | 4,025 | 3,930 | 3,945 | 103,000 |
| 2014/05/20 | 4,100 | 4,125 | 4,010 | 4,015 | 118,300 |
| 2014/05/19 | 4,130 | 4,170 | 4,085 | 4,100 | 91,000 |
| 2014/05/16 | 4,195 | 4,195 | 4,060 | 4,140 | 175,100 |
| 2014/05/15 | 4,400 | 4,410 | 4,235 | 4,240 | 239,000 |
| 2014/05/14 | 4,550 | 4,690 | 4,535 | 4,675 | 106,600 |
| 2014/05/13 | 4,500 | 4,540 | 4,440 | 4,530 | 50,500 |
| 2014/05/12 | 4,580 | 4,585 | 4,480 | 4,485 | 44,400 |
| 2014/05/09 | 4,545 | 4,595 | 4,495 | 4,510 | 62,400 |
| 2014/05/08 | 4,455 | 4,605 | 4,435 | 4,595 | 69,300 |
| 2014/05/07 | 4,530 | 4,535 | 4,400 | 4,420 | 49,600 |
| 2014/05/02 | 4,420 | 4,520 | 4,390 | 4,505 | 55,600 |
| 2014/05/01 | 4,435 | 4,435 | 4,350 | 4,420 | 48,800 |
| 2014/04/30 | 4,385 | 4,400 | 4,355 | 4,365 | 53,100 |
| 2014/04/28 | 4,300 | 4,380 | 4,265 | 4,380 | 57,800 |
| 2014/04/25 | 4,310 | 4,375 | 4,280 | 4,325 | 66,700 |
| 2014/04/24 | 4,245 | 4,285 | 4,235 | 4,265 | 52,400 |
| 2014/04/23 | 4,210 | 4,260 | 4,210 | 4,245 | 33,100 |
| 2014/04/22 | 4,260 | 4,265 | 4,220 | 4,220 | 38,300 |
| 2014/04/21 | 4,230 | 4,265 | 4,210 | 4,235 | 32,400 |
| 2014/04/18 | 4,210 | 4,235 | 4,175 | 4,230 | 38,900 |
| 2014/04/17 | 4,205 | 4,205 | 4,135 | 4,175 | 99,100 |
| 2014/04/16 | 4,230 | 4,270 | 4,210 | 4,240 | 29,900 |
| 2014/04/15 | 4,230 | 4,250 | 4,200 | 4,230 | 81,600 |
| 2014/04/14 | 4,050 | 4,200 | 4,040 | 4,160 | 65,300 |
| 2014/04/11 | 4,100 | 4,150 | 4,050 | 4,060 | 98,100 |
| 2014/04/10 | 4,140 | 4,190 | 4,080 | 4,110 | 70,000 |
| 2014/04/09 | 4,180 | 4,180 | 4,040 | 4,075 | 202,300 |
| 2014/04/08 | 4,285 | 4,365 | 4,210 | 4,215 | 143,300 |
| 2014/04/07 | 4,260 | 4,380 | 4,255 | 4,285 | 93,700 |
| 2014/04/04 | 4,275 | 4,280 | 4,215 | 4,255 | 83,900 |
| 2014/04/03 | 4,355 | 4,360 | 4,280 | 4,295 | 117,100 |
| 2014/04/02 | 4,450 | 4,475 | 4,355 | 4,360 | 90,400 |
| 2014/04/01 | 4,445 | 4,460 | 4,350 | 4,405 | 74,900 |
| 2014/03/31 | 4,430 | 4,480 | 4,365 | 4,455 | 63,700 |
| 2014/03/28 | 4,390 | 4,390 | 4,310 | 4,360 | 44,800 |
| 2014/03/27 | 4,400 | 4,420 | 4,330 | 4,405 | 60,300 |
| 2014/03/26 | 4,485 | 4,485 | 4,390 | 4,410 | 41,800 |
| 2014/03/25 | 4,510 | 4,510 | 4,410 | 4,430 | 89,300 |
| 2014/03/24 | 4,465 | 4,595 | 4,465 | 4,535 | 104,500 |
| 2014/03/20 | 4,475 | 4,510 | 4,415 | 4,470 | 143,100 |
| 2014/03/19 | 4,435 | 4,475 | 4,375 | 4,445 | 81,600 |
| 2014/03/18 | 4,430 | 4,505 | 4,400 | 4,435 | 104,200 |
| 2014/03/17 | 4,415 | 4,455 | 4,380 | 4,395 | 81,000 |
| 2014/03/14 | 4,535 | 4,545 | 4,470 | 4,485 | 112,400 |
| 2014/03/13 | 4,655 | 4,665 | 4,560 | 4,605 | 64,500 |
| 2014/03/12 | 4,685 | 4,700 | 4,665 | 4,665 | 46,400 |
| 2014/03/11 | 4,770 | 4,775 | 4,690 | 4,725 | 52,300 |
| 2014/03/10 | 4,735 | 4,785 | 4,695 | 4,730 | 22,100 |
| 2014/03/07 | 4,800 | 4,820 | 4,765 | 4,770 | 35,500 |
| 2014/03/06 | 4,760 | 4,760 | 4,700 | 4,740 | 41,400 |
| 2014/03/05 | 4,775 | 4,820 | 4,765 | 4,800 | 38,300 |
| 2014/03/04 | 4,650 | 4,815 | 4,650 | 4,765 | 50,400 |
| 2014/03/03 | 4,665 | 4,780 | 4,570 | 4,765 | 109,700 |
| 2014/02/28 | 4,615 | 4,670 | 4,545 | 4,660 | 176,600 |
| 2014/02/27 | 4,780 | 4,810 | 4,580 | 4,615 | 233,200 |
| 2014/02/26 | 4,790 | 4,890 | 4,785 | 4,810 | 134,600 |
| 2014/02/25 | 4,980 | 4,980 | 4,850 | 4,900 | 131,900 |
| 2014/02/24 | 4,980 | 5,050 | 4,855 | 4,925 | 113,900 |
| 2014/02/21 | 4,985 | 5,040 | 4,935 | 5,030 | 131,700 |
| 2014/02/20 | 4,985 | 4,995 | 4,940 | 4,975 | 120,200 |
| 2014/02/19 | 4,870 | 4,995 | 4,845 | 4,985 | 158,100 |
| 2014/02/18 | 4,845 | 4,895 | 4,815 | 4,870 | 110,600 |
| 2014/02/17 | 4,860 | 4,935 | 4,765 | 4,900 | 185,500 |
| 2014/02/14 | 4,785 | 4,880 | 4,780 | 4,865 | 244,900 |
| 2014/02/13 | 4,590 | 4,880 | 4,590 | 4,790 | 461,300 |
| 2014/02/12 | 4,465 | 4,665 | 4,310 | 4,575 | 597,400 |
| 2014/02/10 | 4,080 | 4,195 | 4,040 | 4,075 | 202,400 |
| 2014/02/07 | 3,975 | 4,015 | 3,935 | 3,960 | 28,500 |
| 2014/02/06 | 3,985 | 4,000 | 3,885 | 3,920 | 55,600 |
| 2014/02/05 | 3,920 | 3,985 | 3,900 | 3,960 | 58,200 |
| 2014/02/04 | 4,010 | 4,050 | 3,910 | 3,910 | 83,200 |
| 2014/02/03 | 4,120 | 4,130 | 4,020 | 4,065 | 70,600 |
| 2014/01/31 | 4,160 | 4,185 | 4,115 | 4,160 | 52,000 |
| 2014/01/30 | 4,180 | 4,215 | 4,140 | 4,160 | 55,800 |
| 2014/01/29 | 4,130 | 4,235 | 4,110 | 4,235 | 47,100 |
| 2014/01/28 | 4,130 | 4,170 | 4,100 | 4,100 | 55,300 |
| 2014/01/27 | 4,100 | 4,190 | 4,075 | 4,155 | 87,600 |
| 2014/01/24 | 4,175 | 4,205 | 4,150 | 4,170 | 64,200 |
| 2014/01/23 | 4,240 | 4,245 | 4,185 | 4,190 | 101,200 |
| 2014/01/22 | 4,130 | 4,250 | 4,130 | 4,245 | 166,100 |
| 2014/01/21 | 4,115 | 4,145 | 4,090 | 4,105 | 155,000 |
| 2014/01/20 | 4,080 | 4,125 | 4,065 | 4,110 | 154,500 |
| 2014/01/17 | 4,065 | 4,095 | 4,065 | 4,075 | 151,500 |
| 2014/01/16 | 4,180 | 4,180 | 4,050 | 4,085 | 284,000 |
| 2014/01/15 | 4,275 | 4,300 | 4,235 | 4,285 | 45,100 |
| 2014/01/14 | 4,350 | 4,370 | 4,240 | 4,245 | 85,400 |
| 2014/01/10 | 4,395 | 4,415 | 4,335 | 4,410 | 72,900 |
| 2014/01/09 | 4,415 | 4,430 | 4,350 | 4,375 | 58,300 |
| 2014/01/08 | 4,410 | 4,430 | 4,370 | 4,430 | 46,800 |
| 2014/01/07 | 4,425 | 4,445 | 4,380 | 4,390 | 77,800 |
| 2014/01/06 | 4,425 | 4,445 | 4,350 | 4,395 | 81,500 |