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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,550 | 4,590 | 4,495 | 4,580 | 37,400 |
| 2016/12/29 | 4,675 | 4,675 | 4,575 | 4,595 | 56,200 |
| 2016/12/28 | 4,695 | 4,750 | 4,680 | 4,705 | 59,600 |
| 2016/12/27 | 4,650 | 4,795 | 4,650 | 4,685 | 104,900 |
| 2016/12/26 | 4,585 | 4,645 | 4,585 | 4,630 | 56,700 |
| 2016/12/22 | 4,605 | 4,650 | 4,520 | 4,545 | 75,700 |
| 2016/12/21 | 4,580 | 4,650 | 4,565 | 4,595 | 116,200 |
| 2016/12/20 | 4,515 | 4,570 | 4,515 | 4,550 | 94,900 |
| 2016/12/19 | 4,400 | 4,540 | 4,400 | 4,515 | 110,100 |
| 2016/12/16 | 4,385 | 4,435 | 4,360 | 4,390 | 53,400 |
| 2016/12/15 | 4,385 | 4,410 | 4,325 | 4,360 | 55,400 |
| 2016/12/14 | 4,500 | 4,550 | 4,375 | 4,385 | 118,100 |
| 2016/12/13 | 4,270 | 4,465 | 4,255 | 4,445 | 220,200 |
| 2016/12/12 | 4,210 | 4,275 | 4,195 | 4,270 | 95,700 |
| 2016/12/09 | 4,135 | 4,205 | 4,135 | 4,200 | 83,500 |
| 2016/12/08 | 4,275 | 4,275 | 4,135 | 4,150 | 79,900 |
| 2016/12/07 | 4,150 | 4,275 | 4,150 | 4,275 | 127,400 |
| 2016/12/06 | 4,120 | 4,155 | 4,115 | 4,150 | 60,800 |
| 2016/12/05 | 4,120 | 4,165 | 4,060 | 4,120 | 110,900 |
| 2016/12/02 | 4,035 | 4,100 | 4,015 | 4,100 | 96,700 |
| 2016/12/01 | 4,125 | 4,145 | 4,015 | 4,035 | 145,100 |
| 2016/11/30 | 4,090 | 4,140 | 4,080 | 4,125 | 82,300 |
| 2016/11/29 | 4,135 | 4,140 | 4,070 | 4,090 | 116,000 |
| 2016/11/28 | 4,240 | 4,255 | 4,145 | 4,180 | 61,800 |
| 2016/11/25 | 4,190 | 4,245 | 4,175 | 4,230 | 104,600 |
| 2016/11/24 | 4,325 | 4,330 | 4,130 | 4,140 | 168,500 |
| 2016/11/22 | 4,270 | 4,355 | 4,255 | 4,345 | 163,300 |
| 2016/11/21 | 4,200 | 4,285 | 4,200 | 4,245 | 152,800 |
| 2016/11/18 | 4,140 | 4,200 | 4,120 | 4,185 | 155,600 |
| 2016/11/17 | 4,080 | 4,125 | 4,065 | 4,105 | 130,900 |
| 2016/11/16 | 3,945 | 4,075 | 3,940 | 4,065 | 188,700 |
| 2016/11/15 | 3,945 | 3,955 | 3,905 | 3,945 | 77,100 |
| 2016/11/14 | 3,900 | 3,980 | 3,900 | 3,945 | 156,300 |
| 2016/11/11 | 3,760 | 3,895 | 3,745 | 3,860 | 190,500 |
| 2016/11/10 | 3,650 | 3,760 | 3,650 | 3,735 | 143,700 |
| 2016/11/09 | 3,715 | 3,785 | 3,580 | 3,615 | 198,500 |
| 2016/11/08 | 3,805 | 3,810 | 3,750 | 3,765 | 118,800 |
| 2016/11/07 | 3,835 | 3,850 | 3,780 | 3,805 | 85,900 |
| 2016/11/04 | 3,845 | 3,855 | 3,795 | 3,820 | 138,100 |
| 2016/11/02 | 3,925 | 3,925 | 3,865 | 3,890 | 133,700 |
| 2016/11/01 | 3,920 | 3,940 | 3,900 | 3,925 | 118,700 |
| 2016/10/31 | 4,080 | 4,080 | 3,900 | 3,920 | 300,500 |
| 2016/10/28 | 4,150 | 4,160 | 4,120 | 4,130 | 49,100 |
| 2016/10/27 | 4,155 | 4,165 | 4,110 | 4,145 | 64,500 |
| 2016/10/26 | 4,160 | 4,160 | 4,115 | 4,145 | 65,200 |
| 2016/10/25 | 4,185 | 4,210 | 4,165 | 4,170 | 60,000 |
| 2016/10/24 | 4,190 | 4,190 | 4,160 | 4,185 | 38,700 |
| 2016/10/21 | 4,190 | 4,250 | 4,175 | 4,190 | 101,200 |
| 2016/10/20 | 4,170 | 4,195 | 4,140 | 4,145 | 89,100 |
| 2016/10/19 | 4,130 | 4,195 | 4,125 | 4,170 | 101,100 |
| 2016/10/18 | 4,100 | 4,140 | 4,095 | 4,105 | 77,200 |
| 2016/10/17 | 4,100 | 4,135 | 4,095 | 4,115 | 63,300 |
| 2016/10/14 | 4,125 | 4,150 | 4,090 | 4,115 | 69,700 |
| 2016/10/13 | 4,150 | 4,180 | 4,130 | 4,150 | 57,100 |
| 2016/10/12 | 4,105 | 4,160 | 4,100 | 4,145 | 61,500 |
| 2016/10/11 | 4,115 | 4,170 | 4,115 | 4,135 | 34,600 |
| 2016/10/07 | 4,110 | 4,150 | 4,110 | 4,120 | 43,200 |
| 2016/10/06 | 4,155 | 4,180 | 4,110 | 4,140 | 61,800 |
| 2016/10/05 | 4,110 | 4,160 | 4,090 | 4,155 | 56,700 |
| 2016/10/04 | 4,110 | 4,125 | 4,095 | 4,120 | 79,500 |
| 2016/10/03 | 4,105 | 4,130 | 4,080 | 4,105 | 70,200 |
| 2016/09/30 | 4,175 | 4,175 | 4,090 | 4,095 | 81,100 |
| 2016/09/29 | 4,155 | 4,210 | 4,135 | 4,205 | 49,800 |
| 2016/09/28 | 4,185 | 4,185 | 4,125 | 4,140 | 59,700 |
| 2016/09/27 | 4,210 | 4,235 | 4,105 | 4,235 | 66,800 |
| 2016/09/26 | 4,280 | 4,280 | 4,200 | 4,210 | 53,300 |
| 2016/09/23 | 4,265 | 4,300 | 4,195 | 4,270 | 81,000 |
| 2016/09/21 | 4,155 | 4,235 | 4,135 | 4,230 | 89,600 |
| 2016/09/20 | 4,205 | 4,215 | 4,125 | 4,140 | 115,100 |
| 2016/09/16 | 4,125 | 4,260 | 4,125 | 4,260 | 87,600 |
| 2016/09/15 | 4,175 | 4,180 | 4,125 | 4,135 | 52,400 |
| 2016/09/14 | 4,200 | 4,235 | 4,190 | 4,190 | 67,000 |
| 2016/09/13 | 4,205 | 4,270 | 4,175 | 4,190 | 102,400 |
| 2016/09/12 | 4,120 | 4,190 | 4,080 | 4,175 | 82,600 |
| 2016/09/09 | 4,135 | 4,165 | 4,120 | 4,120 | 75,500 |
| 2016/09/08 | 4,170 | 4,180 | 4,120 | 4,170 | 69,400 |
| 2016/09/07 | 4,155 | 4,180 | 4,120 | 4,175 | 66,200 |
| 2016/09/06 | 4,040 | 4,190 | 4,035 | 4,175 | 106,900 |
| 2016/09/05 | 3,980 | 4,060 | 3,970 | 4,035 | 88,500 |
| 2016/09/02 | 3,965 | 3,970 | 3,935 | 3,960 | 74,900 |
| 2016/09/01 | 3,925 | 3,985 | 3,900 | 3,985 | 96,200 |
| 2016/08/31 | 3,935 | 3,940 | 3,885 | 3,910 | 143,400 |
| 2016/08/30 | 4,000 | 4,000 | 3,935 | 3,950 | 62,800 |
| 2016/08/29 | 3,940 | 3,980 | 3,925 | 3,950 | 83,600 |
| 2016/08/26 | 3,970 | 3,970 | 3,900 | 3,900 | 131,100 |
| 2016/08/25 | 4,000 | 4,000 | 3,955 | 3,980 | 92,200 |
| 2016/08/24 | 4,030 | 4,035 | 3,985 | 3,990 | 119,500 |
| 2016/08/23 | 4,055 | 4,080 | 4,015 | 4,050 | 109,000 |
| 2016/08/22 | 4,080 | 4,105 | 4,010 | 4,020 | 82,300 |
| 2016/08/19 | 4,035 | 4,055 | 4,000 | 4,040 | 91,600 |
| 2016/08/18 | 4,100 | 4,125 | 4,030 | 4,035 | 134,900 |
| 2016/08/17 | 4,165 | 4,190 | 4,115 | 4,155 | 116,200 |
| 2016/08/16 | 4,150 | 4,230 | 4,135 | 4,195 | 154,900 |
| 2016/08/15 | 4,285 | 4,285 | 4,130 | 4,150 | 197,500 |
| 2016/08/12 | 4,075 | 4,240 | 3,955 | 4,230 | 444,800 |
| 2016/08/10 | 4,340 | 4,340 | 4,065 | 4,080 | 458,600 |
| 2016/08/09 | 4,700 | 4,700 | 4,315 | 4,380 | 428,100 |
| 2016/08/08 | 5,160 | 5,310 | 5,150 | 5,280 | 41,700 |
| 2016/08/05 | 5,180 | 5,220 | 5,150 | 5,190 | 18,400 |
| 2016/08/04 | 5,110 | 5,200 | 5,080 | 5,180 | 25,800 |
| 2016/08/03 | 5,250 | 5,250 | 5,130 | 5,130 | 33,200 |
| 2016/08/02 | 5,500 | 5,500 | 5,350 | 5,360 | 23,800 |
| 2016/08/01 | 5,610 | 5,610 | 5,500 | 5,510 | 40,700 |
| 2016/07/29 | 5,450 | 5,600 | 5,410 | 5,600 | 47,800 |
| 2016/07/28 | 5,450 | 5,530 | 5,430 | 5,500 | 43,800 |
| 2016/07/27 | 5,440 | 5,480 | 5,400 | 5,450 | 41,400 |
| 2016/07/26 | 5,550 | 5,600 | 5,470 | 5,500 | 44,500 |
| 2016/07/25 | 5,600 | 5,670 | 5,540 | 5,550 | 67,300 |
| 2016/07/22 | 5,550 | 5,580 | 5,520 | 5,580 | 38,900 |
| 2016/07/21 | 5,510 | 5,590 | 5,500 | 5,540 | 37,500 |
| 2016/07/20 | 5,510 | 5,530 | 5,400 | 5,520 | 46,700 |
| 2016/07/19 | 5,380 | 5,520 | 5,370 | 5,490 | 69,900 |
| 2016/07/15 | 5,360 | 5,390 | 5,300 | 5,310 | 35,200 |
| 2016/07/14 | 5,320 | 5,380 | 5,320 | 5,360 | 34,500 |
| 2016/07/13 | 5,400 | 5,490 | 5,310 | 5,370 | 65,000 |
| 2016/07/12 | 5,230 | 5,400 | 5,200 | 5,280 | 81,100 |
| 2016/07/11 | 5,000 | 5,160 | 4,960 | 5,130 | 75,900 |
| 2016/07/08 | 5,010 | 5,040 | 4,805 | 4,820 | 172,900 |
| 2016/07/07 | 5,120 | 5,170 | 5,020 | 5,060 | 59,000 |
| 2016/07/06 | 5,190 | 5,190 | 5,060 | 5,120 | 57,100 |
| 2016/07/05 | 5,420 | 5,420 | 5,250 | 5,290 | 54,900 |
| 2016/07/04 | 5,390 | 5,480 | 5,360 | 5,450 | 41,800 |
| 2016/07/01 | 5,380 | 5,400 | 5,320 | 5,390 | 33,100 |
| 2016/06/30 | 5,490 | 5,490 | 5,320 | 5,330 | 65,700 |
| 2016/06/29 | 5,430 | 5,470 | 5,400 | 5,420 | 85,100 |
| 2016/06/28 | 5,410 | 5,620 | 5,340 | 5,500 | 84,900 |
| 2016/06/27 | 5,270 | 5,580 | 5,270 | 5,530 | 87,100 |
| 2016/06/24 | 5,650 | 5,650 | 5,040 | 5,230 | 112,300 |
| 2016/06/23 | 5,550 | 5,560 | 5,470 | 5,530 | 47,100 |
| 2016/06/22 | 5,610 | 5,610 | 5,440 | 5,570 | 50,100 |
| 2016/06/21 | 5,600 | 5,680 | 5,570 | 5,660 | 31,300 |
| 2016/06/20 | 5,520 | 5,650 | 5,520 | 5,610 | 45,300 |
| 2016/06/17 | 5,590 | 5,700 | 5,500 | 5,520 | 58,400 |
| 2016/06/16 | 5,770 | 5,800 | 5,540 | 5,580 | 58,600 |
| 2016/06/15 | 5,640 | 5,820 | 5,640 | 5,770 | 63,000 |
| 2016/06/14 | 5,900 | 5,920 | 5,700 | 5,730 | 82,000 |
| 2016/06/13 | 5,970 | 6,000 | 5,910 | 5,930 | 74,600 |
| 2016/06/10 | 6,080 | 6,100 | 6,010 | 6,050 | 44,300 |
| 2016/06/09 | 5,960 | 6,100 | 5,960 | 6,080 | 48,300 |
| 2016/06/08 | 6,100 | 6,100 | 5,950 | 6,050 | 56,700 |
| 2016/06/07 | 5,990 | 6,070 | 5,960 | 6,060 | 68,500 |
| 2016/06/06 | 5,910 | 6,030 | 5,880 | 6,020 | 81,400 |
| 2016/06/03 | 5,910 | 6,090 | 5,820 | 5,990 | 118,900 |
| 2016/06/02 | 5,880 | 5,890 | 5,700 | 5,730 | 108,500 |
| 2016/06/01 | 5,970 | 5,990 | 5,860 | 5,910 | 115,000 |
| 2016/05/31 | 5,940 | 5,970 | 5,880 | 5,970 | 77,800 |
| 2016/05/30 | 5,720 | 5,940 | 5,710 | 5,940 | 73,400 |
| 2016/05/27 | 5,780 | 5,790 | 5,700 | 5,720 | 70,400 |
| 2016/05/26 | 5,700 | 5,790 | 5,660 | 5,740 | 84,700 |
| 2016/05/25 | 5,780 | 5,820 | 5,620 | 5,690 | 86,800 |
| 2016/05/24 | 5,710 | 5,880 | 5,690 | 5,730 | 144,200 |
| 2016/05/23 | 5,430 | 5,750 | 5,420 | 5,750 | 356,600 |
| 2016/05/20 | 5,250 | 5,300 | 5,240 | 5,300 | 117,600 |
| 2016/05/19 | 5,200 | 5,230 | 5,100 | 5,190 | 96,000 |
| 2016/05/18 | 4,990 | 5,150 | 4,960 | 5,140 | 100,900 |
| 2016/05/17 | 4,935 | 4,975 | 4,910 | 4,955 | 80,400 |
| 2016/05/16 | 4,825 | 4,975 | 4,785 | 4,890 | 128,500 |
| 2016/05/13 | 4,980 | 5,060 | 4,945 | 4,985 | 99,900 |
| 2016/05/12 | 4,980 | 5,030 | 4,925 | 5,010 | 86,600 |
| 2016/05/11 | 4,985 | 5,030 | 4,915 | 5,010 | 82,500 |
| 2016/05/10 | 4,790 | 4,985 | 4,790 | 4,985 | 67,000 |
| 2016/05/09 | 4,740 | 4,820 | 4,695 | 4,810 | 44,800 |
| 2016/05/06 | 4,800 | 4,875 | 4,725 | 4,745 | 64,600 |
| 2016/05/02 | 4,860 | 4,890 | 4,775 | 4,815 | 70,300 |
| 2016/04/28 | 5,240 | 5,300 | 5,020 | 5,040 | 106,100 |
| 2016/04/27 | 5,110 | 5,220 | 5,100 | 5,200 | 68,400 |
| 2016/04/26 | 5,150 | 5,180 | 5,070 | 5,150 | 70,200 |
| 2016/04/25 | 5,160 | 5,190 | 5,100 | 5,160 | 61,500 |
| 2016/04/22 | 5,120 | 5,170 | 5,080 | 5,140 | 104,300 |
| 2016/04/21 | 5,150 | 5,200 | 5,100 | 5,130 | 63,400 |
| 2016/04/20 | 5,060 | 5,140 | 5,050 | 5,100 | 185,700 |
| 2016/04/19 | 4,900 | 4,970 | 4,855 | 4,965 | 122,700 |
| 2016/04/18 | 4,875 | 4,920 | 4,800 | 4,860 | 135,900 |
| 2016/04/15 | 4,850 | 4,850 | 4,740 | 4,805 | 98,000 |
| 2016/04/14 | 4,710 | 4,890 | 4,710 | 4,880 | 188,000 |
| 2016/04/13 | 4,565 | 4,670 | 4,530 | 4,650 | 146,600 |
| 2016/04/12 | 4,510 | 4,595 | 4,505 | 4,565 | 72,500 |
| 2016/04/11 | 4,520 | 4,555 | 4,430 | 4,525 | 81,500 |
| 2016/04/08 | 4,415 | 4,620 | 4,405 | 4,570 | 97,100 |
| 2016/04/07 | 4,285 | 4,510 | 4,250 | 4,485 | 128,300 |
| 2016/04/06 | 4,325 | 4,405 | 4,275 | 4,330 | 88,700 |
| 2016/04/05 | 4,470 | 4,510 | 4,305 | 4,315 | 122,600 |
| 2016/04/04 | 4,500 | 4,590 | 4,385 | 4,445 | 146,300 |
| 2016/04/01 | 4,620 | 4,635 | 4,500 | 4,510 | 170,800 |
| 2016/03/31 | 4,710 | 4,735 | 4,615 | 4,615 | 141,100 |
| 2016/03/30 | 4,765 | 4,765 | 4,705 | 4,715 | 96,800 |
| 2016/03/29 | 4,775 | 4,825 | 4,740 | 4,760 | 68,300 |
| 2016/03/28 | 4,740 | 4,825 | 4,735 | 4,795 | 120,700 |
| 2016/03/25 | 4,725 | 4,755 | 4,685 | 4,715 | 166,800 |
| 2016/03/24 | 4,890 | 4,890 | 4,660 | 4,660 | 422,200 |
| 2016/03/23 | 5,030 | 5,120 | 4,900 | 4,965 | 126,700 |
| 2016/03/22 | 4,930 | 5,010 | 4,905 | 4,990 | 139,800 |
| 2016/03/18 | 5,010 | 5,040 | 4,770 | 4,905 | 177,700 |
| 2016/03/17 | 5,050 | 5,100 | 4,960 | 4,990 | 80,300 |
| 2016/03/16 | 5,200 | 5,200 | 5,030 | 5,040 | 73,400 |
| 2016/03/15 | 5,200 | 5,230 | 5,140 | 5,200 | 56,800 |
| 2016/03/14 | 5,140 | 5,330 | 5,080 | 5,210 | 114,700 |
| 2016/03/11 | 4,945 | 5,010 | 4,935 | 4,970 | 126,400 |
| 2016/03/10 | 4,980 | 5,030 | 4,965 | 5,000 | 126,300 |
| 2016/03/09 | 5,000 | 5,030 | 4,890 | 4,910 | 161,300 |
| 2016/03/08 | 5,190 | 5,200 | 5,030 | 5,120 | 80,700 |
| 2016/03/07 | 5,320 | 5,340 | 5,160 | 5,200 | 207,700 |
| 2016/03/04 | 5,370 | 5,420 | 5,330 | 5,380 | 97,300 |
| 2016/03/03 | 5,390 | 5,460 | 5,340 | 5,440 | 82,300 |
| 2016/03/02 | 5,450 | 5,510 | 5,390 | 5,420 | 112,500 |
| 2016/03/01 | 5,370 | 5,410 | 5,330 | 5,380 | 67,400 |
| 2016/02/29 | 5,380 | 5,550 | 5,330 | 5,370 | 154,400 |
| 2016/02/26 | 5,390 | 5,430 | 5,330 | 5,350 | 100,700 |
| 2016/02/25 | 5,280 | 5,380 | 5,220 | 5,350 | 71,600 |
| 2016/02/24 | 5,190 | 5,310 | 5,160 | 5,240 | 126,100 |
| 2016/02/23 | 5,320 | 5,360 | 5,230 | 5,230 | 85,500 |
| 2016/02/22 | 5,170 | 5,320 | 5,170 | 5,220 | 87,600 |
| 2016/02/19 | 5,270 | 5,320 | 5,080 | 5,140 | 122,900 |
| 2016/02/18 | 5,100 | 5,400 | 5,090 | 5,310 | 204,300 |
| 2016/02/17 | 5,040 | 5,160 | 4,955 | 4,985 | 105,400 |
| 2016/02/16 | 5,020 | 5,200 | 4,980 | 5,040 | 118,200 |
| 2016/02/15 | 4,995 | 5,080 | 4,945 | 5,010 | 155,100 |
| 2016/02/12 | 4,860 | 4,900 | 4,590 | 4,595 | 251,000 |
| 2016/02/10 | 5,400 | 5,410 | 5,030 | 5,110 | 258,700 |
| 2016/02/09 | 5,980 | 5,990 | 5,380 | 5,380 | 322,400 |
| 2016/02/08 | 6,220 | 6,450 | 6,150 | 6,380 | 100,200 |
| 2016/02/05 | 6,360 | 6,410 | 6,180 | 6,240 | 105,200 |
| 2016/02/04 | 6,730 | 6,730 | 6,320 | 6,360 | 109,700 |
| 2016/02/03 | 6,780 | 6,860 | 6,730 | 6,770 | 56,600 |
| 2016/02/02 | 6,750 | 6,940 | 6,720 | 6,880 | 50,700 |
| 2016/02/01 | 6,770 | 6,820 | 6,710 | 6,790 | 55,600 |
| 2016/01/29 | 6,570 | 6,750 | 6,490 | 6,650 | 74,500 |
| 2016/01/28 | 6,510 | 6,660 | 6,460 | 6,630 | 66,500 |
| 2016/01/27 | 6,490 | 6,590 | 6,390 | 6,550 | 53,000 |
| 2016/01/26 | 6,350 | 6,500 | 6,350 | 6,360 | 48,100 |
| 2016/01/25 | 6,490 | 6,530 | 6,360 | 6,490 | 73,800 |
| 2016/01/22 | 6,160 | 6,330 | 5,950 | 6,300 | 177,200 |
| 2016/01/21 | 6,190 | 6,390 | 6,090 | 6,090 | 133,700 |
| 2016/01/20 | 6,560 | 6,580 | 6,250 | 6,290 | 76,400 |
| 2016/01/19 | 6,630 | 6,660 | 6,470 | 6,560 | 67,800 |
| 2016/01/18 | 6,600 | 6,650 | 6,550 | 6,640 | 48,800 |
| 2016/01/15 | 6,800 | 6,890 | 6,700 | 6,730 | 62,600 |
| 2016/01/14 | 7,000 | 7,000 | 6,660 | 6,740 | 125,500 |
| 2016/01/13 | 6,930 | 7,000 | 6,900 | 6,930 | 63,300 |
| 2016/01/12 | 7,150 | 7,210 | 6,860 | 6,920 | 94,400 |
| 2016/01/08 | 7,260 | 7,340 | 7,120 | 7,230 | 113,200 |
| 2016/01/07 | 7,220 | 7,390 | 7,190 | 7,300 | 145,600 |
| 2016/01/06 | 7,180 | 7,310 | 7,170 | 7,220 | 62,100 |
| 2016/01/05 | 7,230 | 7,330 | 7,160 | 7,220 | 81,300 |
| 2016/01/04 | 7,450 | 7,540 | 7,300 | 7,310 | 68,300 |