第一三共(4568)の株価時系列情報
第一三共(4568)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,750 | 5,058 | 4,748 | 5,010 | 9,590,300 |
| 2024/04/25 | 4,680 | 4,977 | 4,612 | 4,766 | 8,225,700 |
| 2024/04/24 | 4,699 | 4,755 | 4,646 | 4,729 | 4,048,900 |
| 2024/04/23 | 4,612 | 4,688 | 4,592 | 4,663 | 3,096,100 |
| 2024/04/22 | 4,646 | 4,706 | 4,612 | 4,633 | 3,202,900 |
| 2024/04/19 | 4,535 | 4,642 | 4,521 | 4,636 | 5,970,000 |
| 2024/04/18 | 4,494 | 4,603 | 4,481 | 4,536 | 3,391,300 |
| 2024/04/17 | 4,564 | 4,567 | 4,443 | 4,443 | 2,259,600 |
| 2024/04/16 | 4,496 | 4,556 | 4,450 | 4,556 | 2,835,800 |
| 2024/04/15 | 4,576 | 4,594 | 4,512 | 4,561 | 2,193,300 |
| 2024/04/12 | 4,550 | 4,643 | 4,501 | 4,632 | 3,985,400 |
| 2024/04/11 | 4,483 | 4,554 | 4,478 | 4,528 | 2,549,800 |
| 2024/04/10 | 4,660 | 4,698 | 4,497 | 4,529 | 3,647,100 |
| 2024/04/09 | 4,675 | 4,696 | 4,592 | 4,644 | 2,861,600 |
| 2024/04/08 | 4,690 | 4,697 | 4,627 | 4,671 | 3,129,500 |
| 2024/04/05 | 4,700 | 4,745 | 4,601 | 4,661 | 2,985,400 |
| 2024/04/04 | 4,700 | 4,793 | 4,688 | 4,742 | 5,438,700 |
| 2024/04/03 | 4,589 | 4,688 | 4,476 | 4,676 | 4,499,000 |
| 2024/04/02 | 4,661 | 4,704 | 4,616 | 4,633 | 4,194,800 |
| 2024/04/01 | 4,794 | 4,814 | 4,643 | 4,667 | 3,243,700 |
| 2024/03/29 | 4,800 | 4,816 | 4,742 | 4,777 | 3,763,000 |
| 2024/03/28 | 4,953 | 4,953 | 4,779 | 4,798 | 4,154,000 |
| 2024/03/27 | 4,903 | 4,979 | 4,880 | 4,972 | 4,500,400 |
| 2024/03/26 | 4,802 | 4,891 | 4,795 | 4,876 | 2,918,500 |
| 2024/03/25 | 4,900 | 4,919 | 4,821 | 4,822 | 2,968,900 |
| 2024/03/22 | 4,861 | 4,971 | 4,852 | 4,913 | 4,215,600 |
| 2024/03/21 | 4,945 | 4,958 | 4,861 | 4,913 | 5,507,100 |
| 2024/03/19 | 4,879 | 4,888 | 4,818 | 4,888 | 3,670,100 |
| 2024/03/18 | 4,831 | 4,966 | 4,806 | 4,936 | 4,825,700 |
| 2024/03/15 | 4,673 | 4,831 | 4,652 | 4,816 | 5,217,000 |
| 2024/03/14 | 4,650 | 4,717 | 4,646 | 4,701 | 4,365,200 |
| 2024/03/13 | 4,776 | 4,783 | 4,614 | 4,634 | 4,743,400 |
| 2024/03/12 | 4,784 | 4,793 | 4,685 | 4,769 | 3,865,700 |
| 2024/03/11 | 4,799 | 4,831 | 4,721 | 4,829 | 4,024,500 |
| 2024/03/08 | 4,907 | 4,907 | 4,801 | 4,869 | 5,351,700 |
| 2024/03/07 | 4,983 | 4,990 | 4,794 | 4,837 | 4,196,700 |
| 2024/03/06 | 4,940 | 5,007 | 4,892 | 4,930 | 4,735,000 |
| 2024/03/05 | 4,766 | 4,950 | 4,731 | 4,945 | 4,575,100 |
| 2024/03/04 | 5,000 | 5,017 | 4,892 | 4,902 | 3,669,800 |
| 2024/03/01 | 4,933 | 5,002 | 4,927 | 4,997 | 3,923,800 |
| 2024/02/29 | 4,933 | 5,006 | 4,916 | 4,974 | 5,745,700 |
| 2024/02/28 | 5,097 | 5,153 | 5,050 | 5,051 | 4,040,700 |
| 2024/02/27 | 5,095 | 5,173 | 5,067 | 5,136 | 3,598,400 |
| 2024/02/26 | 4,944 | 5,118 | 4,944 | 5,107 | 4,873,500 |
| 2024/02/22 | 4,920 | 4,933 | 4,855 | 4,917 | 4,160,800 |
| 2024/02/21 | 4,928 | 4,933 | 4,862 | 4,931 | 3,694,600 |
| 2024/02/20 | 4,921 | 4,988 | 4,875 | 4,924 | 3,749,100 |
| 2024/02/19 | 4,911 | 4,920 | 4,849 | 4,873 | 2,956,000 |
| 2024/02/16 | 4,934 | 4,942 | 4,862 | 4,880 | 5,535,800 |
| 2024/02/15 | 4,800 | 4,819 | 4,757 | 4,789 | 3,833,300 |
| 2024/02/14 | 4,679 | 4,790 | 4,655 | 4,774 | 4,462,200 |
| 2024/02/13 | 4,700 | 4,729 | 4,631 | 4,707 | 5,223,400 |
| 2024/02/09 | 4,677 | 4,679 | 4,582 | 4,638 | 4,836,200 |
| 2024/02/08 | 4,582 | 4,724 | 4,517 | 4,679 | 6,703,600 |
| 2024/02/07 | 4,531 | 4,532 | 4,473 | 4,512 | 3,158,500 |
| 2024/02/06 | 4,560 | 4,565 | 4,496 | 4,512 | 3,898,900 |
| 2024/02/05 | 4,500 | 4,584 | 4,463 | 4,577 | 4,042,900 |
| 2024/02/02 | 4,604 | 4,636 | 4,476 | 4,500 | 4,942,300 |
| 2024/02/01 | 4,620 | 4,690 | 4,547 | 4,650 | 8,745,200 |
| 2024/01/31 | 4,250 | 4,426 | 4,211 | 4,423 | 7,428,400 |
| 2024/01/30 | 4,384 | 4,414 | 4,319 | 4,353 | 3,104,300 |
| 2024/01/29 | 4,301 | 4,369 | 4,301 | 4,345 | 2,929,000 |
| 2024/01/26 | 4,300 | 4,361 | 4,275 | 4,283 | 3,149,600 |
| 2024/01/25 | 4,301 | 4,360 | 4,288 | 4,300 | 3,474,400 |
| 2024/01/24 | 4,365 | 4,391 | 4,340 | 4,340 | 2,888,300 |
| 2024/01/23 | 4,467 | 4,533 | 4,392 | 4,417 | 3,926,100 |
| 2024/01/22 | 4,358 | 4,435 | 4,351 | 4,392 | 3,106,700 |
| 2024/01/19 | 4,346 | 4,373 | 4,303 | 4,358 | 4,737,000 |
| 2024/01/18 | 4,356 | 4,368 | 4,295 | 4,295 | 4,372,900 |
| 2024/01/17 | 4,440 | 4,481 | 4,352 | 4,352 | 6,438,200 |
| 2024/01/16 | 4,533 | 4,599 | 4,509 | 4,524 | 3,458,900 |
| 2024/01/15 | 4,496 | 4,563 | 4,469 | 4,520 | 3,495,400 |
| 2024/01/12 | 4,600 | 4,600 | 4,431 | 4,515 | 6,731,100 |
| 2024/01/11 | 4,385 | 4,538 | 4,372 | 4,499 | 8,996,200 |
| 2024/01/10 | 4,199 | 4,386 | 4,186 | 4,332 | 8,142,100 |
| 2024/01/09 | 4,111 | 4,176 | 4,095 | 4,117 | 6,646,700 |
| 2024/01/05 | 4,029 | 4,035 | 3,968 | 4,031 | 3,849,600 |
| 2024/01/04 | 3,942 | 4,020 | 3,847 | 4,012 | 4,890,000 |
| 2023/12/29 | 3,868 | 3,910 | 3,849 | 3,872 | 2,665,500 |
| 2023/12/28 | 3,895 | 3,909 | 3,851 | 3,872 | 2,605,800 |
| 2023/12/27 | 3,870 | 3,890 | 3,845 | 3,850 | 3,780,000 |
| 2023/12/26 | 3,890 | 3,913 | 3,850 | 3,867 | 2,377,500 |
| 2023/12/25 | 3,901 | 3,902 | 3,855 | 3,879 | 2,187,500 |
| 2023/12/22 | 3,825 | 3,872 | 3,823 | 3,831 | 2,772,900 |
| 2023/12/21 | 3,856 | 3,860 | 3,805 | 3,825 | 3,571,900 |
| 2023/12/20 | 3,909 | 3,943 | 3,907 | 3,911 | 3,888,500 |
| 2023/12/19 | 3,962 | 3,984 | 3,885 | 3,918 | 5,646,000 |
| 2023/12/18 | 3,990 | 4,017 | 3,951 | 4,005 | 3,083,600 |
| 2023/12/15 | 3,988 | 4,070 | 3,988 | 4,005 | 4,992,100 |
| 2023/12/14 | 4,095 | 4,140 | 4,000 | 4,058 | 4,164,800 |
| 2023/12/13 | 4,050 | 4,074 | 4,034 | 4,060 | 2,533,900 |
| 2023/12/12 | 4,192 | 4,210 | 4,062 | 4,062 | 3,145,700 |
| 2023/12/11 | 4,085 | 4,193 | 4,056 | 4,140 | 4,630,700 |
| 2023/12/08 | 4,086 | 4,086 | 3,962 | 3,990 | 5,676,900 |
| 2023/12/07 | 4,200 | 4,207 | 4,098 | 4,108 | 3,819,200 |
| 2023/12/06 | 4,110 | 4,215 | 4,103 | 4,212 | 5,184,200 |
| 2023/12/05 | 4,052 | 4,069 | 4,006 | 4,048 | 3,986,200 |
| 2023/12/04 | 4,075 | 4,075 | 3,933 | 4,025 | 5,102,500 |
| 2023/12/01 | 4,070 | 4,118 | 4,029 | 4,111 | 7,766,700 |
| 2023/11/30 | 3,961 | 4,037 | 3,925 | 4,000 | 10,096,500 |
| 2023/11/29 | 3,940 | 3,966 | 3,903 | 3,932 | 3,076,200 |
| 2023/11/28 | 3,999 | 4,004 | 3,898 | 3,935 | 4,746,300 |
| 2023/11/27 | 4,042 | 4,069 | 4,000 | 4,000 | 2,302,200 |
| 2023/11/24 | 4,107 | 4,154 | 4,065 | 4,067 | 3,556,700 |
| 2023/11/22 | 4,000 | 4,100 | 3,990 | 4,056 | 3,547,900 |
| 2023/11/21 | 4,013 | 4,063 | 3,950 | 4,005 | 4,988,900 |
| 2023/11/20 | 3,970 | 4,001 | 3,942 | 3,947 | 3,397,800 |
| 2023/11/17 | 3,908 | 3,989 | 3,896 | 3,988 | 4,963,700 |
| 2023/11/16 | 4,070 | 4,072 | 3,945 | 3,964 | 4,453,600 |
| 2023/11/15 | 4,104 | 4,104 | 4,082 | 4,096 | 3,599,100 |
| 2023/11/14 | 4,101 | 4,114 | 4,032 | 4,034 | 2,680,400 |
| 2023/11/13 | 4,052 | 4,097 | 4,040 | 4,090 | 2,336,200 |
| 2023/11/10 | 4,121 | 4,144 | 4,045 | 4,058 | 3,728,000 |
| 2023/11/09 | 4,100 | 4,135 | 4,065 | 4,130 | 3,477,800 |
| 2023/11/08 | 4,042 | 4,095 | 4,003 | 4,072 | 2,882,300 |
| 2023/11/07 | 4,088 | 4,103 | 4,019 | 4,034 | 3,258,300 |
| 2023/11/06 | 4,100 | 4,112 | 4,023 | 4,053 | 5,765,300 |
| 2023/11/02 | 4,076 | 4,080 | 3,967 | 4,047 | 4,050,800 |
| 2023/11/01 | 3,992 | 4,075 | 3,887 | 4,068 | 6,233,600 |
| 2023/10/31 | 3,930 | 4,058 | 3,825 | 3,858 | 6,021,400 |
| 2023/10/30 | 3,908 | 3,973 | 3,867 | 3,875 | 4,176,300 |
| 2023/10/27 | 3,988 | 4,045 | 3,939 | 4,021 | 4,117,900 |
| 2023/10/26 | 4,069 | 4,089 | 4,015 | 4,025 | 3,733,100 |
| 2023/10/25 | 4,131 | 4,180 | 4,073 | 4,086 | 4,554,200 |
| 2023/10/24 | 4,200 | 4,246 | 4,046 | 4,130 | 9,882,200 |
| 2023/10/23 | 4,327 | 4,343 | 4,215 | 4,215 | 12,672,600 |
| 2023/10/20 | 4,209 | 4,210 | 3,965 | 4,095 | 19,589,800 |
| 2023/10/19 | 3,733 | 3,760 | 3,566 | 3,579 | 10,589,300 |
| 2023/10/18 | 3,980 | 3,994 | 3,823 | 3,849 | 9,069,100 |
| 2023/10/17 | 4,016 | 4,051 | 3,981 | 4,035 | 4,128,700 |
| 2023/10/16 | 4,046 | 4,059 | 4,016 | 4,037 | 2,002,800 |
| 2023/10/13 | 4,145 | 4,149 | 4,073 | 4,098 | 3,147,000 |
| 2023/10/12 | 4,098 | 4,182 | 4,087 | 4,171 | 4,425,700 |
| 2023/10/11 | 4,047 | 4,071 | 4,003 | 4,031 | 3,521,800 |
| 2023/10/10 | 3,970 | 4,059 | 3,954 | 4,046 | 3,302,000 |
| 2023/10/06 | 4,013 | 4,029 | 3,951 | 3,963 | 3,291,400 |
| 2023/10/05 | 3,948 | 4,031 | 3,891 | 4,030 | 3,667,500 |
| 2023/10/04 | 3,988 | 3,996 | 3,925 | 3,945 | 4,951,800 |
| 2023/10/03 | 4,070 | 4,079 | 4,032 | 4,057 | 3,348,500 |
| 2023/10/02 | 4,130 | 4,146 | 4,043 | 4,054 | 4,070,900 |
| 2023/09/29 | 4,141 | 4,170 | 4,069 | 4,106 | 6,697,300 |
| 2023/09/28 | 4,135 | 4,221 | 4,093 | 4,189 | 5,134,800 |
| 2023/09/27 | 4,005 | 4,152 | 4,005 | 4,146 | 5,674,800 |
| 2023/09/26 | 4,115 | 4,116 | 3,993 | 4,005 | 5,692,300 |
| 2023/09/25 | 4,045 | 4,207 | 4,034 | 4,185 | 8,299,100 |
| 2023/09/22 | 3,883 | 3,891 | 3,845 | 3,891 | 5,335,500 |
| 2023/09/21 | 3,985 | 3,987 | 3,909 | 3,909 | 4,178,500 |
| 2023/09/20 | 4,037 | 4,053 | 4,007 | 4,013 | 4,044,100 |
| 2023/09/19 | 4,123 | 4,135 | 4,025 | 4,055 | 4,564,200 |
| 2023/09/15 | 4,150 | 4,156 | 4,101 | 4,123 | 6,834,900 |
| 2023/09/14 | 4,167 | 4,170 | 4,114 | 4,114 | 3,071,600 |
| 2023/09/13 | 4,195 | 4,195 | 4,075 | 4,107 | 3,336,400 |
| 2023/09/12 | 4,141 | 4,197 | 4,116 | 4,197 | 3,708,500 |
| 2023/09/11 | 4,157 | 4,168 | 4,071 | 4,119 | 2,806,700 |
| 2023/09/08 | 4,069 | 4,167 | 4,063 | 4,155 | 5,098,200 |
| 2023/09/07 | 4,195 | 4,197 | 4,110 | 4,127 | 4,438,700 |
| 2023/09/06 | 4,280 | 4,280 | 4,198 | 4,221 | 3,032,100 |
| 2023/09/05 | 4,270 | 4,270 | 4,187 | 4,238 | 4,040,700 |
| 2023/09/04 | 4,329 | 4,329 | 4,258 | 4,284 | 3,351,900 |
| 2023/09/01 | 4,288 | 4,336 | 4,269 | 4,287 | 3,118,200 |
| 2023/08/31 | 4,243 | 4,327 | 4,220 | 4,299 | 4,887,200 |
| 2023/08/30 | 4,250 | 4,288 | 4,216 | 4,219 | 4,058,100 |
| 2023/08/29 | 4,302 | 4,309 | 4,238 | 4,254 | 1,882,900 |
| 2023/08/28 | 4,255 | 4,287 | 4,229 | 4,271 | 1,954,700 |
| 2023/08/25 | 4,197 | 4,255 | 4,191 | 4,206 | 2,151,000 |
| 2023/08/24 | 4,233 | 4,244 | 4,190 | 4,230 | 1,897,800 |
| 2023/08/23 | 4,174 | 4,233 | 4,162 | 4,220 | 2,081,200 |
| 2023/08/22 | 4,195 | 4,202 | 4,132 | 4,174 | 3,003,800 |
| 2023/08/21 | 4,208 | 4,218 | 4,159 | 4,194 | 2,055,700 |
| 2023/08/18 | 4,200 | 4,220 | 4,129 | 4,160 | 2,807,300 |
| 2023/08/17 | 4,222 | 4,261 | 4,173 | 4,247 | 3,429,600 |
| 2023/08/16 | 4,355 | 4,372 | 4,283 | 4,283 | 2,619,900 |
| 2023/08/15 | 4,405 | 4,411 | 4,355 | 4,381 | 2,393,000 |
| 2023/08/14 | 4,450 | 4,460 | 4,368 | 4,386 | 2,758,100 |
| 2023/08/10 | 4,341 | 4,406 | 4,311 | 4,386 | 4,203,300 |
| 2023/08/09 | 4,259 | 4,336 | 4,259 | 4,321 | 3,120,300 |
| 2023/08/08 | 4,293 | 4,293 | 4,230 | 4,242 | 2,034,900 |
| 2023/08/07 | 4,193 | 4,304 | 4,173 | 4,279 | 2,460,400 |
| 2023/08/04 | 4,215 | 4,231 | 4,180 | 4,197 | 2,414,000 |
| 2023/08/03 | 4,290 | 4,290 | 4,178 | 4,226 | 4,603,100 |
| 2023/08/02 | 4,358 | 4,360 | 4,303 | 4,303 | 4,818,000 |
| 2023/08/01 | 4,417 | 4,440 | 4,291 | 4,437 | 6,546,100 |
| 2023/07/31 | 4,234 | 4,354 | 4,197 | 4,347 | 9,755,300 |
| 2023/07/28 | 4,124 | 4,138 | 4,018 | 4,115 | 6,091,900 |
| 2023/07/27 | 4,130 | 4,172 | 4,111 | 4,168 | 3,284,500 |
| 2023/07/26 | 4,137 | 4,146 | 4,100 | 4,127 | 2,376,400 |
| 2023/07/25 | 4,113 | 4,137 | 4,096 | 4,122 | 2,897,200 |
| 2023/07/24 | 4,098 | 4,126 | 4,072 | 4,102 | 3,546,200 |
| 2023/07/21 | 4,022 | 4,054 | 3,990 | 4,037 | 3,920,100 |
| 2023/07/20 | 4,010 | 4,039 | 3,966 | 3,970 | 3,260,400 |
| 2023/07/19 | 3,952 | 4,009 | 3,940 | 4,009 | 4,012,600 |
| 2023/07/18 | 3,910 | 3,992 | 3,893 | 3,903 | 3,410,900 |
| 2023/07/14 | 3,971 | 4,014 | 3,926 | 3,930 | 5,083,300 |
| 2023/07/13 | 3,821 | 4,005 | 3,814 | 3,986 | 7,880,400 |
| 2023/07/12 | 3,876 | 3,911 | 3,767 | 3,790 | 8,364,600 |
| 2023/07/11 | 3,980 | 3,998 | 3,873 | 3,873 | 9,279,300 |
| 2023/07/10 | 4,099 | 4,111 | 4,003 | 4,005 | 8,382,400 |
| 2023/07/07 | 4,108 | 4,158 | 4,061 | 4,133 | 9,213,400 |
| 2023/07/06 | 4,106 | 4,170 | 4,101 | 4,107 | 8,922,500 |
| 2023/07/05 | 4,000 | 4,175 | 3,983 | 4,166 | 18,232,000 |