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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,721 | 1,721 | 1,680 | 1,717 | 2,100 |
| 2025/06/12 | 1,745 | 1,745 | 1,725 | 1,725 | 200 |
| 2025/06/11 | 1,734 | 1,734 | 1,733 | 1,734 | 400 |
| 2025/06/10 | 1,740 | 1,740 | 1,733 | 1,733 | 1,500 |
| 2025/06/09 | 1,736 | 1,739 | 1,736 | 1,736 | 1,900 |
| 2025/06/06 | 1,704 | 1,732 | 1,666 | 1,732 | 1,600 |
| 2025/06/05 | 1,728 | 1,728 | 1,708 | 1,708 | 3,000 |
| 2025/06/04 | 1,728 | 1,750 | 1,728 | 1,732 | 1,800 |
| 2025/06/03 | 1,731 | 1,773 | 1,720 | 1,734 | 1,300 |
| 2025/06/02 | 1,741 | 1,741 | 1,731 | 1,731 | 3,800 |
| 2025/05/30 | 1,751 | 1,753 | 1,751 | 1,753 | 800 |
| 2025/05/29 | 1,760 | 1,776 | 1,760 | 1,761 | 1,000 |
| 2025/05/28 | 1,751 | 1,770 | 1,750 | 1,770 | 2,300 |
| 2025/05/27 | 1,762 | 1,763 | 1,755 | 1,755 | 1,400 |
| 2025/05/26 | 1,776 | 1,777 | 1,761 | 1,762 | 1,800 |
| 2025/05/23 | 1,755 | 1,781 | 1,751 | 1,781 | 3,300 |
| 2025/05/22 | 1,768 | 1,774 | 1,745 | 1,774 | 2,300 |
| 2025/05/21 | 1,690 | 1,795 | 1,690 | 1,764 | 9,200 |
| 2025/05/20 | 1,725 | 1,725 | 1,660 | 1,682 | 4,400 |
| 2025/05/19 | 1,636 | 1,719 | 1,603 | 1,719 | 5,000 |
| 2025/05/16 | 1,645 | 1,656 | 1,645 | 1,650 | 1,200 |
| 2025/05/15 | 1,654 | 1,658 | 1,654 | 1,658 | 2,600 |
| 2025/05/14 | 1,633 | 1,654 | 1,608 | 1,654 | 1,900 |
| 2025/05/13 | 1,650 | 1,684 | 1,631 | 1,640 | 7,000 |
| 2025/05/12 | 1,641 | 1,717 | 1,638 | 1,647 | 7,600 |
| 2025/05/09 | 1,641 | 1,674 | 1,640 | 1,652 | 5,700 |
| 2025/05/08 | 1,639 | 1,639 | 1,615 | 1,615 | 1,600 |
| 2025/05/07 | 1,584 | 1,630 | 1,584 | 1,630 | 3,300 |
| 2025/05/02 | 1,584 | 1,584 | 1,584 | 1,584 | 300 |
| 2025/05/01 | 1,583 | 1,593 | 1,582 | 1,582 | 900 |
| 2025/04/30 | 1,602 | 1,607 | 1,580 | 1,583 | 3,400 |
| 2025/04/28 | 1,575 | 1,605 | 1,575 | 1,600 | 2,800 |
| 2025/04/25 | 1,601 | 1,607 | 1,586 | 1,600 | 3,200 |
| 2025/04/24 | 1,583 | 1,595 | 1,572 | 1,588 | 900 |
| 2025/04/23 | 1,562 | 1,599 | 1,562 | 1,579 | 2,200 |
| 2025/04/22 | 1,592 | 1,614 | 1,550 | 1,574 | 6,900 |
| 2025/04/21 | 1,569 | 1,571 | 1,550 | 1,571 | 1,500 |
| 2025/04/18 | 1,551 | 1,557 | 1,534 | 1,557 | 1,200 |
| 2025/04/17 | 1,543 | 1,550 | 1,535 | 1,549 | 700 |
| 2025/04/16 | 1,555 | 1,570 | 1,543 | 1,543 | 4,300 |
| 2025/04/15 | 1,572 | 1,595 | 1,556 | 1,595 | 2,400 |
| 2025/04/14 | 1,566 | 1,584 | 1,566 | 1,573 | 3,600 |
| 2025/04/11 | 1,432 | 1,494 | 1,432 | 1,494 | 800 |
| 2025/04/10 | 1,512 | 1,543 | 1,500 | 1,500 | 2,600 |
| 2025/04/09 | 1,462 | 1,462 | 1,395 | 1,425 | 7,600 |
| 2025/04/08 | 1,514 | 1,519 | 1,456 | 1,492 | 8,700 |
| 2025/04/07 | 1,250 | 1,438 | 1,250 | 1,334 | 22,300 |
| 2025/04/04 | 1,510 | 1,535 | 1,421 | 1,517 | 14,100 |
| 2025/04/03 | 1,521 | 1,615 | 1,521 | 1,541 | 12,800 |
| 2025/04/02 | 1,631 | 1,632 | 1,560 | 1,601 | 8,600 |
| 2025/04/01 | 1,645 | 1,672 | 1,631 | 1,631 | 4,500 |
| 2025/03/31 | 1,680 | 1,680 | 1,637 | 1,645 | 7,400 |
| 2025/03/28 | 1,652 | 1,763 | 1,637 | 1,692 | 20,200 |
| 2025/03/27 | 1,808 | 1,850 | 1,800 | 1,850 | 6,700 |
| 2025/03/26 | 1,819 | 1,819 | 1,793 | 1,808 | 5,900 |
| 2025/03/25 | 1,828 | 1,844 | 1,820 | 1,835 | 2,900 |
| 2025/03/24 | 1,854 | 1,854 | 1,782 | 1,829 | 9,000 |
| 2025/03/21 | 1,869 | 1,885 | 1,851 | 1,855 | 5,600 |
| 2025/03/19 | 1,899 | 1,899 | 1,855 | 1,870 | 4,200 |
| 2025/03/18 | 1,873 | 1,898 | 1,873 | 1,898 | 4,400 |
| 2025/03/17 | 1,862 | 1,899 | 1,862 | 1,899 | 3,700 |
| 2025/03/14 | 1,874 | 1,895 | 1,860 | 1,860 | 2,800 |
| 2025/03/13 | 1,900 | 1,900 | 1,864 | 1,867 | 5,100 |
| 2025/03/12 | 1,861 | 1,898 | 1,861 | 1,898 | 2,400 |
| 2025/03/11 | 1,886 | 1,886 | 1,831 | 1,860 | 4,200 |
| 2025/03/10 | 1,880 | 1,900 | 1,854 | 1,888 | 4,200 |
| 2025/03/07 | 1,885 | 1,914 | 1,885 | 1,887 | 1,800 |
| 2025/03/06 | 1,879 | 1,914 | 1,850 | 1,885 | 9,200 |
| 2025/03/05 | 1,863 | 1,875 | 1,850 | 1,875 | 3,800 |
| 2025/03/04 | 1,883 | 1,883 | 1,801 | 1,863 | 8,800 |
| 2025/03/03 | 1,836 | 1,926 | 1,780 | 1,883 | 21,900 |
| 2025/02/28 | 1,799 | 1,848 | 1,780 | 1,800 | 10,000 |
| 2025/02/27 | 1,698 | 1,800 | 1,698 | 1,760 | 20,400 |
| 2025/02/26 | 1,697 | 1,697 | 1,690 | 1,690 | 2,800 |
| 2025/02/25 | 1,699 | 1,699 | 1,659 | 1,694 | 11,800 |
| 2025/02/21 | 1,615 | 1,616 | 1,603 | 1,614 | 3,400 |
| 2025/02/20 | 1,630 | 1,644 | 1,610 | 1,622 | 4,100 |
| 2025/02/19 | 1,613 | 1,650 | 1,613 | 1,649 | 3,100 |
| 2025/02/18 | 1,638 | 1,638 | 1,612 | 1,617 | 1,800 |
| 2025/02/17 | 1,605 | 1,645 | 1,605 | 1,624 | 2,400 |
| 2025/02/14 | 1,604 | 1,620 | 1,601 | 1,604 | 4,000 |
| 2025/02/13 | 1,642 | 1,642 | 1,584 | 1,624 | 10,800 |
| 2025/02/12 | 1,680 | 1,680 | 1,632 | 1,649 | 6,100 |
| 2025/02/10 | 1,658 | 1,697 | 1,657 | 1,682 | 7,100 |
| 2025/02/07 | 1,695 | 1,695 | 1,665 | 1,669 | 7,000 |
| 2025/02/06 | 1,677 | 1,690 | 1,677 | 1,683 | 3,800 |
| 2025/02/05 | 1,662 | 1,681 | 1,644 | 1,676 | 7,000 |
| 2025/02/04 | 1,659 | 1,681 | 1,640 | 1,661 | 5,500 |
| 2025/02/03 | 1,661 | 1,668 | 1,645 | 1,657 | 3,900 |
| 2025/01/31 | 1,662 | 1,662 | 1,646 | 1,661 | 1,500 |
| 2025/01/30 | 1,630 | 1,667 | 1,630 | 1,646 | 3,500 |
| 2025/01/29 | 1,609 | 1,632 | 1,609 | 1,632 | 2,000 |
| 2025/01/28 | 1,619 | 1,621 | 1,610 | 1,610 | 4,100 |
| 2025/01/27 | 1,648 | 1,650 | 1,615 | 1,631 | 3,500 |
| 2025/01/24 | 1,617 | 1,645 | 1,603 | 1,622 | 7,200 |
| 2025/01/23 | 1,700 | 1,704 | 1,577 | 1,620 | 12,500 |
| 2025/01/22 | 1,640 | 1,698 | 1,640 | 1,698 | 13,600 |
| 2025/01/21 | 1,612 | 1,619 | 1,600 | 1,619 | 3,800 |
| 2025/01/20 | 1,600 | 1,608 | 1,586 | 1,608 | 8,500 |
| 2025/01/17 | 1,581 | 1,598 | 1,581 | 1,598 | 2,300 |
| 2025/01/16 | 1,578 | 1,600 | 1,574 | 1,578 | 4,600 |
| 2025/01/15 | 1,581 | 1,581 | 1,561 | 1,571 | 1,900 |
| 2025/01/14 | 1,583 | 1,583 | 1,555 | 1,576 | 7,500 |
| 2025/01/10 | 1,576 | 1,579 | 1,570 | 1,570 | 4,300 |
| 2025/01/09 | 1,586 | 1,586 | 1,561 | 1,569 | 4,200 |
| 2025/01/08 | 1,586 | 1,586 | 1,566 | 1,585 | 4,300 |
| 2025/01/07 | 1,549 | 1,572 | 1,548 | 1,563 | 13,100 |
| 2025/01/06 | 1,547 | 1,550 | 1,511 | 1,528 | 15,100 |
| 2024/12/30 | 1,473 | 1,480 | 1,447 | 1,477 | 7,300 |
| 2024/12/27 | 1,458 | 1,458 | 1,447 | 1,448 | 2,800 |
| 2024/12/26 | 1,431 | 1,432 | 1,425 | 1,428 | 2,000 |
| 2024/12/25 | 1,458 | 1,458 | 1,430 | 1,431 | 1,600 |
| 2024/12/24 | 1,426 | 1,443 | 1,426 | 1,443 | 1,400 |
| 2024/12/23 | 1,431 | 1,432 | 1,431 | 1,431 | 700 |
| 2024/12/20 | 1,434 | 1,438 | 1,431 | 1,431 | 800 |
| 2024/12/19 | 1,449 | 1,464 | 1,439 | 1,439 | 2,800 |
| 2024/12/18 | 1,434 | 1,450 | 1,434 | 1,450 | 2,600 |
| 2024/12/17 | 1,430 | 1,435 | 1,428 | 1,428 | 2,200 |
| 2024/12/16 | 1,434 | 1,435 | 1,430 | 1,430 | 1,500 |
| 2024/12/13 | 1,430 | 1,433 | 1,428 | 1,429 | 2,300 |
| 2024/12/12 | 1,430 | 1,430 | 1,407 | 1,429 | 5,400 |
| 2024/12/11 | 1,415 | 1,429 | 1,415 | 1,426 | 3,900 |
| 2024/12/10 | 1,423 | 1,423 | 1,398 | 1,405 | 2,600 |
| 2024/12/09 | 1,400 | 1,420 | 1,391 | 1,420 | 2,900 |
| 2024/12/06 | 1,408 | 1,408 | 1,400 | 1,400 | 1,600 |
| 2024/12/05 | 1,417 | 1,417 | 1,404 | 1,408 | 2,200 |
| 2024/12/04 | 1,424 | 1,424 | 1,405 | 1,410 | 2,400 |
| 2024/12/03 | 1,401 | 1,424 | 1,401 | 1,424 | 800 |
| 2024/12/02 | 1,410 | 1,411 | 1,405 | 1,406 | 1,100 |
| 2024/11/29 | 1,417 | 1,424 | 1,410 | 1,410 | 1,100 |
| 2024/11/28 | 1,388 | 1,420 | 1,388 | 1,417 | 1,600 |
| 2024/11/27 | 1,425 | 1,425 | 1,378 | 1,378 | 3,500 |
| 2024/11/26 | 1,415 | 1,440 | 1,415 | 1,425 | 800 |
| 2024/11/25 | 1,480 | 1,486 | 1,404 | 1,415 | 8,100 |
| 2024/11/22 | 1,370 | 1,436 | 1,370 | 1,436 | 2,800 |
| 2024/11/21 | 1,364 | 1,377 | 1,363 | 1,377 | 2,100 |
| 2024/11/20 | 1,335 | 1,350 | 1,335 | 1,350 | 1,800 |
| 2024/11/19 | 1,333 | 1,341 | 1,332 | 1,341 | 3,600 |
| 2024/11/18 | 1,342 | 1,342 | 1,328 | 1,332 | 6,400 |
| 2024/11/15 | 1,343 | 1,348 | 1,333 | 1,342 | 7,200 |
| 2024/11/14 | 1,336 | 1,343 | 1,335 | 1,335 | 1,200 |
| 2024/11/13 | 1,346 | 1,346 | 1,331 | 1,336 | 2,800 |
| 2024/11/12 | 1,341 | 1,350 | 1,339 | 1,346 | 2,700 |
| 2024/11/11 | 1,362 | 1,362 | 1,329 | 1,339 | 7,700 |
| 2024/11/08 | 1,341 | 1,361 | 1,340 | 1,361 | 5,000 |
| 2024/11/07 | 1,334 | 1,339 | 1,334 | 1,339 | 600 |
| 2024/11/06 | 1,333 | 1,333 | 1,329 | 1,329 | 700 |
| 2024/11/05 | 1,330 | 1,333 | 1,324 | 1,324 | 1,000 |
| 2024/10/31 | 1,332 | 1,340 | 1,329 | 1,338 | 3,400 |
| 2024/10/30 | 1,327 | 1,339 | 1,321 | 1,323 | 3,000 |
| 2024/10/29 | 1,340 | 1,340 | 1,327 | 1,333 | 2,200 |
| 2024/10/28 | 1,350 | 1,357 | 1,335 | 1,340 | 4,300 |
| 2024/10/25 | 1,367 | 1,367 | 1,348 | 1,354 | 3,100 |
| 2024/10/24 | 1,351 | 1,355 | 1,351 | 1,355 | 1,500 |
| 2024/10/23 | 1,360 | 1,360 | 1,351 | 1,351 | 1,100 |
| 2024/10/22 | 1,361 | 1,363 | 1,361 | 1,363 | 1,300 |
| 2024/10/21 | 1,365 | 1,371 | 1,362 | 1,371 | 1,100 |
| 2024/10/18 | 1,357 | 1,371 | 1,357 | 1,371 | 3,800 |
| 2024/10/17 | 1,354 | 1,357 | 1,339 | 1,356 | 2,100 |
| 2024/10/16 | 1,352 | 1,354 | 1,352 | 1,354 | 700 |
| 2024/10/15 | 1,350 | 1,356 | 1,349 | 1,356 | 2,500 |
| 2024/10/11 | 1,344 | 1,350 | 1,340 | 1,350 | 3,300 |
| 2024/10/10 | 1,336 | 1,348 | 1,336 | 1,338 | 1,100 |
| 2024/10/09 | 1,331 | 1,334 | 1,331 | 1,334 | 600 |
| 2024/10/08 | 1,342 | 1,342 | 1,331 | 1,331 | 1,000 |
| 2024/10/07 | 1,335 | 1,353 | 1,335 | 1,350 | 3,200 |
| 2024/10/04 | 1,330 | 1,338 | 1,329 | 1,334 | 2,400 |
| 2024/10/03 | 1,334 | 1,345 | 1,330 | 1,330 | 2,400 |
| 2024/10/02 | 1,322 | 1,350 | 1,322 | 1,326 | 1,400 |
| 2024/09/30 | 1,314 | 1,327 | 1,314 | 1,327 | 1,700 |
| 2024/09/27 | 1,317 | 1,327 | 1,317 | 1,327 | 700 |
| 2024/09/26 | 1,323 | 1,323 | 1,319 | 1,320 | 1,900 |
| 2024/09/25 | 1,328 | 1,329 | 1,321 | 1,321 | 2,400 |
| 2024/09/24 | 1,334 | 1,334 | 1,314 | 1,321 | 4,000 |
| 2024/09/20 | 1,339 | 1,339 | 1,315 | 1,328 | 2,000 |
| 2024/09/19 | 1,329 | 1,330 | 1,328 | 1,330 | 300 |
| 2024/09/18 | 1,311 | 1,326 | 1,311 | 1,326 | 1,700 |
| 2024/09/17 | 1,313 | 1,320 | 1,311 | 1,311 | 900 |
| 2024/09/13 | 1,319 | 1,319 | 1,301 | 1,313 | 1,600 |
| 2024/09/12 | 1,314 | 1,314 | 1,309 | 1,309 | 400 |
| 2024/09/11 | 1,320 | 1,320 | 1,301 | 1,301 | 1,700 |
| 2024/09/10 | 1,325 | 1,332 | 1,316 | 1,316 | 300 |
| 2024/09/09 | 1,307 | 1,325 | 1,307 | 1,325 | 2,300 |
| 2024/09/06 | 1,327 | 1,328 | 1,320 | 1,328 | 1,600 |
| 2024/09/05 | 1,321 | 1,321 | 1,320 | 1,320 | 400 |
| 2024/09/04 | 1,322 | 1,323 | 1,318 | 1,321 | 1,800 |
| 2024/09/03 | 1,327 | 1,331 | 1,323 | 1,331 | 800 |
| 2024/09/02 | 1,322 | 1,328 | 1,322 | 1,325 | 2,700 |
| 2024/08/30 | 1,332 | 1,332 | 1,330 | 1,332 | 2,600 |
| 2024/08/29 | 1,330 | 1,330 | 1,327 | 1,330 | 2,500 |
| 2024/08/28 | 1,330 | 1,332 | 1,325 | 1,330 | 1,500 |
| 2024/08/27 | 1,330 | 1,330 | 1,328 | 1,330 | 500 |
| 2024/08/26 | 1,317 | 1,332 | 1,317 | 1,332 | 900 |
| 2024/08/23 | 1,329 | 1,329 | 1,328 | 1,329 | 1,200 |
| 2024/08/22 | 1,326 | 1,327 | 1,321 | 1,324 | 600 |
| 2024/08/21 | 1,326 | 1,326 | 1,326 | 1,326 | 100 |
| 2024/08/20 | 1,326 | 1,326 | 1,311 | 1,326 | 600 |
| 2024/08/19 | 1,345 | 1,345 | 1,318 | 1,318 | 2,500 |
| 2024/08/16 | 1,311 | 1,320 | 1,311 | 1,320 | 2,500 |
| 2024/08/15 | 1,314 | 1,314 | 1,305 | 1,308 | 700 |