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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,355 | 1,355 | 1,319 | 1,332 | 15,600 |
| 2024/04/18 | 1,353 | 1,359 | 1,350 | 1,356 | 1,300 |
| 2024/04/17 | 1,370 | 1,378 | 1,353 | 1,353 | 4,400 |
| 2024/04/16 | 1,364 | 1,374 | 1,360 | 1,365 | 3,300 |
| 2024/04/15 | 1,374 | 1,388 | 1,369 | 1,371 | 6,300 |
| 2024/04/12 | 1,367 | 1,372 | 1,365 | 1,370 | 3,100 |
| 2024/04/11 | 1,360 | 1,360 | 1,351 | 1,352 | 1,100 |
| 2024/04/10 | 1,363 | 1,365 | 1,351 | 1,360 | 3,000 |
| 2024/04/09 | 1,348 | 1,364 | 1,348 | 1,363 | 5,400 |
| 2024/04/08 | 1,355 | 1,358 | 1,344 | 1,348 | 3,400 |
| 2024/04/05 | 1,345 | 1,355 | 1,336 | 1,355 | 4,300 |
| 2024/04/04 | 1,345 | 1,359 | 1,336 | 1,353 | 8,600 |
| 2024/04/03 | 1,372 | 1,372 | 1,340 | 1,345 | 18,700 |
| 2024/04/02 | 1,381 | 1,387 | 1,370 | 1,372 | 10,200 |
| 2024/04/01 | 1,407 | 1,407 | 1,382 | 1,382 | 6,100 |
| 2024/03/29 | 1,378 | 1,398 | 1,377 | 1,394 | 10,600 |
| 2024/03/28 | 1,374 | 1,415 | 1,374 | 1,374 | 45,500 |
| 2024/03/27 | 1,537 | 1,538 | 1,510 | 1,530 | 21,100 |
| 2024/03/26 | 1,537 | 1,537 | 1,520 | 1,528 | 6,200 |
| 2024/03/25 | 1,529 | 1,534 | 1,522 | 1,526 | 9,900 |
| 2024/03/22 | 1,514 | 1,530 | 1,511 | 1,530 | 7,800 |
| 2024/03/21 | 1,481 | 1,518 | 1,476 | 1,512 | 12,700 |
| 2024/03/19 | 1,473 | 1,480 | 1,460 | 1,476 | 6,200 |
| 2024/03/18 | 1,464 | 1,474 | 1,455 | 1,474 | 5,300 |
| 2024/03/15 | 1,457 | 1,471 | 1,455 | 1,458 | 4,200 |
| 2024/03/14 | 1,461 | 1,465 | 1,459 | 1,465 | 2,900 |
| 2024/03/13 | 1,451 | 1,462 | 1,443 | 1,462 | 4,200 |
| 2024/03/12 | 1,463 | 1,463 | 1,426 | 1,449 | 6,600 |
| 2024/03/11 | 1,463 | 1,480 | 1,401 | 1,448 | 20,600 |
| 2024/03/08 | 1,473 | 1,480 | 1,471 | 1,475 | 8,700 |
| 2024/03/07 | 1,473 | 1,482 | 1,470 | 1,474 | 9,800 |
| 2024/03/06 | 1,476 | 1,478 | 1,460 | 1,472 | 16,800 |
| 2024/03/05 | 1,481 | 1,490 | 1,480 | 1,481 | 6,000 |
| 2024/03/04 | 1,481 | 1,491 | 1,475 | 1,487 | 10,500 |
| 2024/03/01 | 1,500 | 1,503 | 1,492 | 1,492 | 4,800 |
| 2024/02/29 | 1,490 | 1,500 | 1,485 | 1,497 | 2,500 |
| 2024/02/28 | 1,493 | 1,500 | 1,488 | 1,496 | 4,400 |
| 2024/02/27 | 1,488 | 1,496 | 1,488 | 1,496 | 4,800 |
| 2024/02/26 | 1,484 | 1,492 | 1,484 | 1,488 | 3,700 |
| 2024/02/22 | 1,496 | 1,496 | 1,485 | 1,493 | 4,300 |
| 2024/02/21 | 1,483 | 1,498 | 1,483 | 1,497 | 2,100 |
| 2024/02/20 | 1,480 | 1,501 | 1,480 | 1,485 | 6,100 |
| 2024/02/19 | 1,475 | 1,504 | 1,475 | 1,497 | 7,700 |
| 2024/02/16 | 1,481 | 1,490 | 1,475 | 1,478 | 8,200 |
| 2024/02/15 | 1,488 | 1,494 | 1,480 | 1,481 | 9,700 |
| 2024/02/14 | 1,497 | 1,498 | 1,486 | 1,486 | 3,800 |
| 2024/02/13 | 1,502 | 1,505 | 1,491 | 1,500 | 7,900 |
| 2024/02/09 | 1,485 | 1,517 | 1,477 | 1,497 | 13,300 |
| 2024/02/08 | 1,492 | 1,492 | 1,474 | 1,485 | 7,300 |
| 2024/02/07 | 1,480 | 1,508 | 1,470 | 1,490 | 20,300 |
| 2024/02/06 | 1,476 | 1,476 | 1,458 | 1,476 | 16,800 |
| 2024/02/05 | 1,465 | 1,478 | 1,465 | 1,478 | 3,300 |
| 2024/02/02 | 1,463 | 1,479 | 1,463 | 1,465 | 5,800 |
| 2024/02/01 | 1,478 | 1,479 | 1,451 | 1,474 | 7,000 |
| 2024/01/31 | 1,486 | 1,491 | 1,478 | 1,480 | 7,100 |
| 2024/01/30 | 1,445 | 1,479 | 1,443 | 1,478 | 11,800 |
| 2024/01/29 | 1,418 | 1,491 | 1,416 | 1,435 | 23,700 |
| 2024/01/26 | 1,411 | 1,425 | 1,404 | 1,418 | 12,300 |
| 2024/01/25 | 1,395 | 1,416 | 1,395 | 1,407 | 17,100 |
| 2024/01/24 | 1,399 | 1,406 | 1,393 | 1,395 | 7,000 |
| 2024/01/23 | 1,407 | 1,407 | 1,391 | 1,391 | 17,600 |
| 2024/01/22 | 1,398 | 1,411 | 1,397 | 1,398 | 11,200 |
| 2024/01/19 | 1,407 | 1,412 | 1,399 | 1,399 | 8,200 |
| 2024/01/18 | 1,398 | 1,403 | 1,394 | 1,396 | 8,600 |
| 2024/01/17 | 1,398 | 1,407 | 1,396 | 1,398 | 9,400 |
| 2024/01/16 | 1,400 | 1,414 | 1,390 | 1,396 | 18,600 |
| 2024/01/15 | 1,420 | 1,420 | 1,396 | 1,399 | 10,900 |
| 2024/01/12 | 1,402 | 1,409 | 1,391 | 1,396 | 9,800 |
| 2024/01/11 | 1,396 | 1,426 | 1,386 | 1,395 | 12,200 |
| 2024/01/10 | 1,441 | 1,441 | 1,392 | 1,392 | 15,600 |
| 2024/01/09 | 1,410 | 1,449 | 1,400 | 1,411 | 20,100 |
| 2024/01/05 | 1,368 | 1,387 | 1,368 | 1,370 | 16,500 |
| 2024/01/04 | 1,348 | 1,407 | 1,347 | 1,360 | 38,400 |
| 2023/12/29 | 1,391 | 1,391 | 1,340 | 1,350 | 20,900 |
| 2023/12/28 | 1,344 | 1,375 | 1,300 | 1,370 | 30,100 |
| 2023/12/27 | 1,301 | 1,324 | 1,292 | 1,324 | 18,300 |
| 2023/12/26 | 1,273 | 1,318 | 1,258 | 1,318 | 34,500 |
| 2023/12/25 | 1,256 | 1,274 | 1,250 | 1,258 | 20,400 |
| 2023/12/22 | 1,275 | 1,280 | 1,245 | 1,256 | 34,100 |
| 2023/12/21 | 1,250 | 1,274 | 1,228 | 1,261 | 45,700 |
| 2023/12/20 | 1,289 | 1,289 | 1,211 | 1,260 | 128,200 |
| 2023/12/19 | 1,206 | 1,343 | 1,194 | 1,288 | 543,300 |
| 2023/12/18 | 1,130 | 1,130 | 1,130 | 1,130 | 131,800 |
| 2023/12/15 | 977 | 980 | 976 | 980 | 5,500 |
| 2023/12/14 | 979 | 985 | 976 | 976 | 19,100 |
| 2023/12/13 | 977 | 978 | 976 | 978 | 900 |
| 2023/12/12 | 977 | 978 | 977 | 977 | 1,900 |
| 2023/12/11 | 975 | 977 | 975 | 977 | 3,800 |
| 2023/12/08 | 980 | 980 | 974 | 975 | 4,400 |
| 2023/12/07 | 979 | 980 | 977 | 980 | 3,700 |
| 2023/12/06 | 979 | 980 | 977 | 979 | 2,400 |
| 2023/12/05 | 980 | 985 | 976 | 977 | 9,200 |
| 2023/12/04 | 977 | 978 | 976 | 976 | 2,100 |
| 2023/12/01 | 980 | 980 | 977 | 977 | 3,000 |
| 2023/11/30 | 976 | 985 | 975 | 980 | 51,800 |
| 2023/11/29 | 978 | 986 | 978 | 979 | 16,800 |
| 2023/11/28 | 977 | 978 | 977 | 978 | 6,400 |
| 2023/11/27 | 976 | 978 | 974 | 977 | 3,900 |
| 2023/11/24 | 976 | 976 | 974 | 974 | 3,900 |
| 2023/11/22 | 972 | 976 | 971 | 976 | 72,800 |
| 2023/11/21 | 976 | 976 | 972 | 972 | 9,400 |
| 2023/11/20 | 975 | 978 | 973 | 973 | 18,400 |
| 2023/11/17 | 975 | 976 | 974 | 974 | 1,200 |
| 2023/11/16 | 973 | 976 | 973 | 975 | 3,800 |
| 2023/11/15 | 973 | 973 | 972 | 973 | 3,300 |
| 2023/11/14 | 973 | 975 | 973 | 973 | 5,800 |
| 2023/11/13 | 973 | 976 | 973 | 973 | 4,000 |
| 2023/11/10 | 973 | 973 | 971 | 972 | 2,600 |
| 2023/11/09 | 974 | 975 | 973 | 973 | 4,000 |
| 2023/11/08 | 976 | 978 | 973 | 973 | 4,300 |
| 2023/11/07 | 977 | 977 | 975 | 975 | 2,400 |
| 2023/11/06 | 978 | 979 | 976 | 976 | 8,000 |
| 2023/11/02 | 978 | 978 | 976 | 978 | 800 |
| 2023/11/01 | 976 | 978 | 974 | 978 | 43,400 |
| 2023/10/31 | 976 | 978 | 976 | 976 | 1,800 |
| 2023/10/30 | 979 | 979 | 976 | 976 | 1,300 |
| 2023/10/27 | 977 | 980 | 977 | 980 | 1,800 |
| 2023/10/26 | 978 | 979 | 978 | 978 | 600 |
| 2023/10/25 | 984 | 984 | 977 | 980 | 8,500 |
| 2023/10/24 | 979 | 980 | 977 | 977 | 9,300 |
| 2023/10/23 | 980 | 980 | 977 | 980 | 5,800 |
| 2023/10/20 | 980 | 984 | 980 | 984 | 2,000 |
| 2023/10/19 | 978 | 984 | 978 | 980 | 3,800 |
| 2023/10/18 | 984 | 985 | 981 | 982 | 600 |
| 2023/10/17 | 980 | 982 | 980 | 982 | 500 |
| 2023/10/16 | 984 | 984 | 980 | 980 | 1,900 |
| 2023/10/13 | 988 | 988 | 983 | 983 | 4,500 |
| 2023/10/12 | 982 | 986 | 982 | 986 | 8,600 |
| 2023/10/11 | 980 | 982 | 980 | 982 | 1,400 |
| 2023/10/10 | 980 | 982 | 980 | 980 | 11,700 |
| 2023/10/06 | 983 | 983 | 980 | 980 | 1,100 |
| 2023/10/05 | 975 | 981 | 975 | 980 | 3,000 |
| 2023/10/04 | 978 | 982 | 975 | 976 | 4,800 |
| 2023/10/03 | 985 | 989 | 982 | 982 | 3,100 |
| 2023/10/02 | 987 | 990 | 984 | 988 | 10,700 |
| 2023/09/29 | 988 | 988 | 983 | 987 | 16,600 |
| 2023/09/28 | 982 | 983 | 979 | 983 | 2,300 |
| 2023/09/27 | 983 | 984 | 980 | 984 | 5,300 |
| 2023/09/26 | 983 | 983 | 980 | 982 | 3,700 |
| 2023/09/25 | 982 | 983 | 980 | 983 | 6,000 |
| 2023/09/22 | 979 | 982 | 979 | 982 | 1,800 |
| 2023/09/21 | 979 | 980 | 977 | 979 | 3,500 |
| 2023/09/20 | 980 | 982 | 979 | 980 | 1,700 |
| 2023/09/19 | 982 | 983 | 980 | 983 | 5,100 |
| 2023/09/15 | 981 | 981 | 979 | 981 | 2,000 |
| 2023/09/14 | 979 | 981 | 978 | 981 | 2,800 |
| 2023/09/13 | 979 | 981 | 979 | 979 | 300 |
| 2023/09/12 | 981 | 981 | 979 | 981 | 1,300 |
| 2023/09/11 | 981 | 981 | 975 | 981 | 5,700 |
| 2023/09/08 | 979 | 980 | 977 | 977 | 2,500 |
| 2023/09/07 | 981 | 984 | 975 | 979 | 4,800 |
| 2023/09/06 | 982 | 982 | 981 | 982 | 2,200 |
| 2023/09/05 | 980 | 982 | 975 | 982 | 4,300 |
| 2023/09/04 | 980 | 980 | 977 | 980 | 2,400 |
| 2023/09/01 | 974 | 981 | 971 | 978 | 5,200 |
| 2023/08/31 | 972 | 976 | 972 | 976 | 1,500 |
| 2023/08/30 | 974 | 974 | 970 | 973 | 2,200 |
| 2023/08/29 | 972 | 974 | 969 | 974 | 3,900 |
| 2023/08/28 | 977 | 977 | 967 | 969 | 10,500 |
| 2023/08/25 | 977 | 978 | 972 | 972 | 3,000 |
| 2023/08/24 | 976 | 977 | 972 | 977 | 2,400 |
| 2023/08/23 | 972 | 973 | 969 | 973 | 2,000 |
| 2023/08/22 | 977 | 977 | 971 | 971 | 2,600 |
| 2023/08/21 | 976 | 977 | 970 | 977 | 3,300 |
| 2023/08/18 | 975 | 976 | 974 | 976 | 800 |
| 2023/08/17 | 971 | 976 | 969 | 976 | 2,400 |
| 2023/08/16 | 974 | 975 | 969 | 971 | 5,200 |
| 2023/08/15 | 979 | 979 | 973 | 973 | 3,500 |
| 2023/08/14 | 983 | 985 | 977 | 977 | 4,700 |
| 2023/08/10 | 982 | 983 | 981 | 981 | 3,600 |
| 2023/08/09 | 983 | 985 | 982 | 982 | 500 |
| 2023/08/08 | 987 | 990 | 982 | 982 | 2,000 |
| 2023/08/07 | 982 | 985 | 980 | 985 | 4,500 |
| 2023/08/04 | 982 | 992 | 980 | 983 | 4,200 |
| 2023/08/03 | 992 | 992 | 989 | 992 | 3,800 |
| 2023/08/02 | 992 | 993 | 992 | 992 | 1,000 |
| 2023/08/01 | 994 | 994 | 993 | 993 | 800 |
| 2023/07/31 | 993 | 994 | 993 | 994 | 1,100 |
| 2023/07/28 | 991 | 992 | 990 | 992 | 1,400 |
| 2023/07/27 | 992 | 992 | 992 | 992 | 500 |
| 2023/07/26 | 990 | 992 | 989 | 992 | 2,000 |
| 2023/07/25 | 992 | 992 | 989 | 989 | 15,900 |
| 2023/07/24 | 992 | 992 | 989 | 992 | 6,600 |
| 2023/07/21 | 984 | 997 | 982 | 992 | 23,300 |
| 2023/07/20 | 983 | 985 | 981 | 983 | 2,400 |
| 2023/07/19 | 983 | 985 | 981 | 981 | 4,900 |
| 2023/07/18 | 983 | 983 | 981 | 983 | 3,900 |
| 2023/07/14 | 981 | 983 | 981 | 982 | 5,200 |
| 2023/07/13 | 980 | 981 | 979 | 981 | 900 |
| 2023/07/12 | 980 | 981 | 979 | 980 | 2,700 |
| 2023/07/11 | 980 | 980 | 978 | 980 | 2,400 |
| 2023/07/10 | 980 | 980 | 978 | 980 | 1,900 |
| 2023/07/07 | 980 | 980 | 978 | 979 | 700 |
| 2023/07/06 | 981 | 981 | 978 | 980 | 300 |
| 2023/07/05 | 979 | 981 | 977 | 981 | 700 |
| 2023/07/04 | 981 | 981 | 979 | 979 | 3,200 |
| 2023/07/03 | 982 | 982 | 980 | 980 | 2,900 |
| 2023/06/30 | 978 | 982 | 977 | 981 | 4,100 |
| 2023/06/29 | 978 | 978 | 977 | 977 | 900 |
| 2023/06/28 | 975 | 979 | 975 | 979 | 2,600 |