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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,770 | 4,770 | 4,700 | 4,730 | 24,200 |
| 2007/12/27 | 4,740 | 4,780 | 4,700 | 4,760 | 41,100 |
| 2007/12/26 | 4,700 | 4,720 | 4,690 | 4,700 | 50,400 |
| 2007/12/25 | 4,770 | 4,800 | 4,700 | 4,700 | 43,000 |
| 2007/12/21 | 4,710 | 4,740 | 4,610 | 4,720 | 106,800 |
| 2007/12/20 | 4,680 | 4,770 | 4,680 | 4,720 | 119,700 |
| 2007/12/19 | 4,710 | 4,750 | 4,700 | 4,700 | 54,900 |
| 2007/12/18 | 4,690 | 4,770 | 4,640 | 4,760 | 113,000 |
| 2007/12/17 | 4,830 | 4,830 | 4,700 | 4,700 | 67,300 |
| 2007/12/14 | 4,850 | 4,900 | 4,760 | 4,820 | 126,700 |
| 2007/12/13 | 4,870 | 4,870 | 4,740 | 4,740 | 91,100 |
| 2007/12/12 | 4,710 | 4,860 | 4,700 | 4,860 | 128,900 |
| 2007/12/11 | 4,900 | 4,930 | 4,760 | 4,760 | 137,500 |
| 2007/12/10 | 4,910 | 4,930 | 4,840 | 4,880 | 193,800 |
| 2007/12/07 | 4,820 | 4,890 | 4,810 | 4,860 | 92,500 |
| 2007/12/06 | 4,950 | 4,980 | 4,770 | 4,830 | 113,600 |
| 2007/12/05 | 4,940 | 4,950 | 4,820 | 4,860 | 136,100 |
| 2007/12/04 | 4,880 | 4,970 | 4,860 | 4,920 | 114,600 |
| 2007/12/03 | 5,030 | 5,040 | 4,860 | 4,920 | 150,600 |
| 2007/11/30 | 5,120 | 5,160 | 5,010 | 5,030 | 182,300 |
| 2007/11/29 | 5,200 | 5,230 | 5,130 | 5,140 | 141,000 |
| 2007/11/28 | 5,180 | 5,230 | 5,110 | 5,170 | 74,300 |
| 2007/11/27 | 5,110 | 5,280 | 5,080 | 5,170 | 182,000 |
| 2007/11/26 | 5,040 | 5,130 | 5,040 | 5,110 | 126,300 |
| 2007/11/22 | 4,980 | 5,150 | 4,980 | 5,040 | 190,400 |
| 2007/11/21 | 5,100 | 5,140 | 4,960 | 5,030 | 158,300 |
| 2007/11/20 | 4,870 | 5,160 | 4,860 | 5,140 | 190,000 |
| 2007/11/19 | 4,940 | 5,090 | 4,930 | 4,980 | 168,200 |
| 2007/11/16 | 4,730 | 4,970 | 4,700 | 4,970 | 181,100 |
| 2007/11/15 | 4,830 | 4,990 | 4,690 | 4,780 | 345,000 |
| 2007/11/14 | 4,940 | 4,940 | 4,850 | 4,880 | 237,800 |
| 2007/11/13 | 4,700 | 4,920 | 4,600 | 4,830 | 290,600 |
| 2007/11/12 | 4,650 | 4,750 | 4,470 | 4,750 | 419,600 |
| 2007/11/09 | 4,370 | 4,840 | 4,330 | 4,690 | 544,500 |
| 2007/11/08 | 4,350 | 4,350 | 4,290 | 4,340 | 212,000 |
| 2007/11/07 | 4,400 | 4,450 | 4,350 | 4,400 | 235,800 |
| 2007/11/06 | 4,290 | 4,350 | 4,250 | 4,300 | 266,100 |
| 2007/11/05 | 4,150 | 4,200 | 4,100 | 4,200 | 128,100 |
| 2007/11/02 | 4,050 | 4,140 | 4,000 | 4,100 | 85,300 |
| 2007/11/01 | 4,060 | 4,120 | 4,060 | 4,080 | 72,700 |
| 2007/10/31 | 3,950 | 4,030 | 3,890 | 4,010 | 111,500 |
| 2007/10/30 | 4,080 | 4,110 | 3,970 | 4,040 | 170,100 |
| 2007/10/29 | 4,050 | 4,120 | 4,050 | 4,100 | 93,200 |
| 2007/10/26 | 4,130 | 4,140 | 4,020 | 4,050 | 214,200 |
| 2007/10/25 | 4,280 | 4,300 | 4,120 | 4,170 | 148,800 |
| 2007/10/24 | 4,260 | 4,400 | 4,260 | 4,330 | 116,600 |
| 2007/10/23 | 4,300 | 4,320 | 4,230 | 4,240 | 79,200 |
| 2007/10/22 | 4,290 | 4,340 | 4,230 | 4,290 | 116,600 |
| 2007/10/19 | 4,360 | 4,430 | 4,290 | 4,400 | 197,700 |
| 2007/10/18 | 4,360 | 4,510 | 4,250 | 4,310 | 244,300 |
| 2007/10/17 | 4,220 | 4,290 | 4,180 | 4,210 | 221,000 |
| 2007/10/16 | 4,510 | 4,510 | 4,280 | 4,320 | 298,800 |
| 2007/10/15 | 4,680 | 4,720 | 4,530 | 4,560 | 136,800 |
| 2007/10/12 | 4,760 | 4,770 | 4,670 | 4,680 | 110,000 |
| 2007/10/11 | 4,700 | 4,800 | 4,630 | 4,780 | 259,500 |
| 2007/10/10 | 4,960 | 4,980 | 4,820 | 4,820 | 132,700 |
| 2007/10/09 | 4,850 | 4,940 | 4,820 | 4,910 | 173,000 |
| 2007/10/05 | 4,900 | 4,900 | 4,810 | 4,830 | 138,900 |
| 2007/10/04 | 5,000 | 5,020 | 4,910 | 4,910 | 114,300 |
| 2007/10/03 | 5,020 | 5,040 | 4,990 | 5,030 | 63,000 |
| 2007/10/02 | 5,090 | 5,110 | 5,010 | 5,020 | 75,000 |
| 2007/10/01 | 5,020 | 5,070 | 4,980 | 5,070 | 64,700 |
| 2007/09/28 | 5,030 | 5,060 | 4,980 | 4,980 | 99,100 |
| 2007/09/27 | 5,150 | 5,170 | 5,000 | 5,010 | 165,200 |
| 2007/09/26 | 5,180 | 5,200 | 5,080 | 5,180 | 79,800 |
| 2007/09/25 | 5,380 | 5,380 | 5,220 | 5,280 | 45,500 |
| 2007/09/21 | 5,270 | 5,300 | 5,230 | 5,300 | 54,800 |
| 2007/09/20 | 5,270 | 5,280 | 5,240 | 5,270 | 52,200 |
| 2007/09/19 | 5,190 | 5,220 | 5,130 | 5,170 | 64,200 |
| 2007/09/18 | 5,140 | 5,160 | 5,090 | 5,090 | 48,100 |
| 2007/09/14 | 5,190 | 5,190 | 5,070 | 5,090 | 68,000 |
| 2007/09/13 | 5,200 | 5,210 | 5,080 | 5,100 | 92,500 |
| 2007/09/12 | 5,130 | 5,240 | 5,120 | 5,220 | 144,700 |
| 2007/09/11 | 5,130 | 5,140 | 5,030 | 5,030 | 84,700 |
| 2007/09/10 | 5,000 | 5,160 | 4,960 | 5,130 | 69,500 |
| 2007/09/07 | 5,060 | 5,120 | 5,020 | 5,070 | 84,500 |
| 2007/09/06 | 4,980 | 5,190 | 4,930 | 5,090 | 129,700 |
| 2007/09/05 | 5,300 | 5,310 | 5,060 | 5,080 | 203,500 |
| 2007/09/04 | 5,520 | 5,530 | 5,280 | 5,300 | 253,400 |
| 2007/09/03 | 5,750 | 5,810 | 5,670 | 5,690 | 71,300 |
| 2007/08/31 | 5,730 | 5,840 | 5,660 | 5,810 | 64,100 |
| 2007/08/30 | 5,990 | 5,990 | 5,740 | 5,790 | 107,100 |
| 2007/08/29 | 5,710 | 5,940 | 5,480 | 5,890 | 176,100 |
| 2007/08/28 | 5,740 | 5,830 | 5,660 | 5,810 | 167,000 |
| 2007/08/27 | 5,600 | 5,680 | 5,550 | 5,650 | 105,800 |
| 2007/08/24 | 5,300 | 5,520 | 5,280 | 5,500 | 136,500 |
| 2007/08/23 | 5,190 | 5,250 | 5,170 | 5,220 | 34,800 |
| 2007/08/22 | 5,130 | 5,180 | 5,060 | 5,160 | 42,500 |
| 2007/08/21 | 5,030 | 5,180 | 4,940 | 5,150 | 65,100 |
| 2007/08/20 | 5,100 | 5,190 | 4,990 | 5,050 | 79,800 |
| 2007/08/17 | 5,080 | 5,090 | 4,930 | 5,010 | 82,000 |
| 2007/08/16 | 5,050 | 5,080 | 4,890 | 5,080 | 54,900 |
| 2007/08/15 | 5,150 | 5,180 | 5,050 | 5,110 | 26,700 |
| 2007/08/14 | 5,000 | 5,210 | 4,980 | 5,210 | 60,800 |
| 2007/08/13 | 5,030 | 5,070 | 4,960 | 4,990 | 45,500 |
| 2007/08/10 | 5,060 | 5,180 | 5,020 | 5,060 | 78,900 |
| 2007/08/09 | 5,300 | 5,400 | 5,190 | 5,190 | 152,500 |
| 2007/08/08 | 5,350 | 5,350 | 5,120 | 5,170 | 86,400 |
| 2007/08/07 | 5,000 | 5,380 | 4,990 | 5,260 | 313,900 |
| 2007/08/06 | 4,740 | 4,930 | 4,740 | 4,920 | 164,500 |
| 2007/08/03 | 4,720 | 4,750 | 4,670 | 4,690 | 46,300 |
| 2007/08/02 | 4,800 | 4,810 | 4,680 | 4,750 | 73,100 |
| 2007/08/01 | 4,890 | 4,890 | 4,770 | 4,780 | 69,800 |
| 2007/07/31 | 4,980 | 4,980 | 4,860 | 4,920 | 55,400 |
| 2007/07/30 | 4,860 | 5,000 | 4,850 | 4,990 | 47,200 |
| 2007/07/27 | 4,910 | 4,970 | 4,850 | 4,940 | 41,300 |
| 2007/07/26 | 5,020 | 5,060 | 5,000 | 5,000 | 19,800 |
| 2007/07/25 | 5,080 | 5,080 | 5,020 | 5,060 | 19,700 |
| 2007/07/24 | 5,170 | 5,170 | 5,040 | 5,080 | 38,100 |
| 2007/07/23 | 5,180 | 5,200 | 5,060 | 5,090 | 46,200 |
| 2007/07/20 | 5,120 | 5,210 | 5,100 | 5,190 | 27,900 |
| 2007/07/19 | 5,100 | 5,150 | 5,050 | 5,070 | 47,700 |
| 2007/07/18 | 5,080 | 5,130 | 5,030 | 5,120 | 28,500 |
| 2007/07/17 | 5,180 | 5,190 | 5,100 | 5,120 | 40,600 |
| 2007/07/13 | 5,260 | 5,270 | 5,120 | 5,170 | 45,100 |
| 2007/07/12 | 5,210 | 5,260 | 5,200 | 5,240 | 57,300 |
| 2007/07/11 | 5,200 | 5,200 | 5,120 | 5,200 | 39,600 |
| 2007/07/10 | 5,170 | 5,220 | 5,170 | 5,210 | 40,300 |
| 2007/07/09 | 5,100 | 5,250 | 5,100 | 5,170 | 75,800 |
| 2007/07/06 | 5,060 | 5,070 | 5,010 | 5,040 | 30,200 |
| 2007/07/05 | 4,990 | 5,050 | 4,980 | 5,040 | 23,000 |
| 2007/07/04 | 5,010 | 5,030 | 4,950 | 4,990 | 53,500 |
| 2007/07/03 | 5,070 | 5,070 | 5,010 | 5,030 | 46,500 |
| 2007/07/02 | 5,060 | 5,080 | 5,040 | 5,040 | 30,700 |
| 2007/06/29 | 5,050 | 5,090 | 5,040 | 5,050 | 49,000 |
| 2007/06/28 | 5,040 | 5,090 | 5,000 | 5,090 | 39,700 |
| 2007/06/27 | 5,130 | 5,130 | 5,010 | 5,030 | 47,500 |
| 2007/06/26 | 5,120 | 5,150 | 5,060 | 5,130 | 76,900 |
| 2007/06/25 | 5,190 | 5,190 | 5,060 | 5,070 | 50,800 |
| 2007/06/22 | 5,070 | 5,110 | 5,020 | 5,070 | 64,400 |
| 2007/06/21 | 5,160 | 5,200 | 5,110 | 5,120 | 54,200 |
| 2007/06/20 | 5,270 | 5,290 | 5,230 | 5,230 | 41,200 |
| 2007/06/19 | 5,260 | 5,290 | 5,230 | 5,270 | 27,800 |
| 2007/06/18 | 5,320 | 5,340 | 5,260 | 5,310 | 56,100 |
| 2007/06/15 | 5,200 | 5,300 | 5,200 | 5,280 | 74,200 |
| 2007/06/14 | 5,200 | 5,220 | 5,190 | 5,190 | 80,900 |
| 2007/06/13 | 5,060 | 5,110 | 4,960 | 5,110 | 88,500 |
| 2007/06/12 | 5,220 | 5,220 | 5,130 | 5,130 | 57,400 |
| 2007/06/11 | 5,250 | 5,260 | 5,140 | 5,160 | 65,300 |
| 2007/06/08 | 5,230 | 5,230 | 5,160 | 5,180 | 152,500 |
| 2007/06/07 | 5,040 | 5,330 | 5,040 | 5,230 | 222,900 |
| 2007/06/06 | 4,850 | 5,200 | 4,840 | 5,190 | 334,500 |
| 2007/06/05 | 4,750 | 4,750 | 4,660 | 4,700 | 110,900 |
| 2007/06/04 | 4,850 | 4,850 | 4,720 | 4,760 | 62,600 |
| 2007/06/01 | 4,810 | 4,900 | 4,810 | 4,820 | 65,900 |
| 2007/05/31 | 4,890 | 4,890 | 4,790 | 4,820 | 101,100 |
| 2007/05/30 | 4,950 | 4,950 | 4,860 | 4,890 | 40,600 |
| 2007/05/29 | 4,920 | 4,950 | 4,890 | 4,950 | 41,200 |
| 2007/05/28 | 4,950 | 4,960 | 4,920 | 4,940 | 44,700 |
| 2007/05/25 | 5,030 | 5,030 | 4,970 | 4,980 | 53,800 |
| 2007/05/24 | 5,050 | 5,100 | 5,040 | 5,040 | 67,800 |
| 2007/05/23 | 5,080 | 5,100 | 5,030 | 5,040 | 51,500 |
| 2007/05/22 | 5,040 | 5,100 | 5,020 | 5,070 | 110,400 |
| 2007/05/21 | 4,980 | 5,000 | 4,950 | 4,960 | 32,700 |
| 2007/05/18 | 5,000 | 5,030 | 4,960 | 4,990 | 102,000 |
| 2007/05/17 | 4,980 | 5,070 | 4,980 | 5,000 | 119,100 |
| 2007/05/16 | 5,140 | 5,160 | 4,960 | 5,080 | 133,100 |
| 2007/05/15 | 5,210 | 5,300 | 5,120 | 5,220 | 325,900 |
| 2007/05/14 | 4,680 | 4,890 | 4,670 | 4,870 | 206,500 |
| 2007/05/11 | 4,550 | 4,590 | 4,500 | 4,550 | 80,000 |
| 2007/05/10 | 4,570 | 4,590 | 4,530 | 4,550 | 60,000 |
| 2007/05/09 | 4,580 | 4,630 | 4,540 | 4,600 | 70,000 |
| 2007/05/08 | 4,560 | 4,610 | 4,520 | 4,600 | 70,000 |
| 2007/05/07 | 4,620 | 4,630 | 4,570 | 4,570 | 78,400 |
| 2007/05/02 | 4,610 | 4,650 | 4,590 | 4,640 | 82,900 |
| 2007/05/01 | 4,690 | 4,730 | 4,610 | 4,660 | 100,800 |
| 2007/04/27 | 4,500 | 4,640 | 4,470 | 4,600 | 157,700 |
| 2007/04/26 | 4,400 | 4,550 | 4,350 | 4,510 | 133,000 |
| 2007/04/25 | 4,480 | 4,480 | 4,390 | 4,440 | 144,900 |
| 2007/04/24 | 4,330 | 4,550 | 4,240 | 4,470 | 478,900 |
| 2007/04/23 | 4,100 | 4,310 | 4,080 | 4,280 | 363,500 |
| 2007/04/20 | 3,860 | 3,900 | 3,850 | 3,870 | 19,000 |
| 2007/04/19 | 3,950 | 3,950 | 3,850 | 3,860 | 46,300 |
| 2007/04/18 | 3,840 | 3,920 | 3,830 | 3,910 | 55,200 |
| 2007/04/17 | 3,870 | 3,880 | 3,780 | 3,800 | 36,600 |
| 2007/04/16 | 3,830 | 3,890 | 3,820 | 3,850 | 50,300 |
| 2007/04/13 | 3,760 | 3,820 | 3,750 | 3,800 | 67,900 |
| 2007/04/12 | 3,730 | 3,760 | 3,710 | 3,740 | 20,800 |
| 2007/04/11 | 3,740 | 3,770 | 3,730 | 3,750 | 22,000 |
| 2007/04/10 | 3,750 | 3,760 | 3,720 | 3,740 | 30,600 |
| 2007/04/09 | 3,740 | 3,790 | 3,730 | 3,750 | 29,700 |
| 2007/04/06 | 3,790 | 3,850 | 3,720 | 3,730 | 55,200 |
| 2007/04/05 | 3,710 | 3,790 | 3,710 | 3,780 | 39,900 |
| 2007/04/04 | 3,760 | 3,770 | 3,720 | 3,720 | 35,100 |
| 2007/04/03 | 3,770 | 3,800 | 3,750 | 3,780 | 43,700 |
| 2007/04/02 | 3,790 | 3,790 | 3,740 | 3,760 | 46,200 |
| 2007/03/30 | 3,730 | 3,810 | 3,630 | 3,740 | 73,300 |
| 2007/03/29 | 3,850 | 3,850 | 3,710 | 3,730 | 114,700 |
| 2007/03/28 | 3,940 | 3,940 | 3,850 | 3,850 | 44,500 |
| 2007/03/27 | 4,050 | 4,050 | 3,930 | 3,930 | 27,200 |
| 2007/03/26 | 4,030 | 4,050 | 3,980 | 4,010 | 23,800 |
| 2007/03/23 | 4,000 | 4,040 | 3,980 | 4,020 | 29,600 |
| 2007/03/22 | 3,990 | 3,990 | 3,950 | 3,970 | 22,100 |
| 2007/03/20 | 3,960 | 3,970 | 3,930 | 3,940 | 32,100 |
| 2007/03/19 | 3,900 | 3,970 | 3,870 | 3,930 | 20,300 |
| 2007/03/16 | 3,990 | 4,000 | 3,910 | 3,910 | 31,600 |
| 2007/03/15 | 3,930 | 3,980 | 3,920 | 3,970 | 41,600 |
| 2007/03/14 | 4,000 | 4,000 | 3,940 | 3,940 | 44,700 |
| 2007/03/13 | 4,050 | 4,060 | 4,000 | 4,020 | 46,100 |
| 2007/03/12 | 4,080 | 4,080 | 4,030 | 4,080 | 44,500 |
| 2007/03/09 | 4,110 | 4,110 | 4,040 | 4,070 | 68,800 |
| 2007/03/08 | 4,130 | 4,140 | 4,050 | 4,130 | 47,100 |
| 2007/03/07 | 4,210 | 4,230 | 4,120 | 4,150 | 60,400 |
| 2007/03/06 | 3,950 | 4,090 | 3,930 | 4,070 | 60,100 |
| 2007/03/05 | 4,110 | 4,110 | 3,990 | 4,000 | 92,000 |
| 2007/03/02 | 4,260 | 4,260 | 4,120 | 4,160 | 129,400 |
| 2007/03/01 | 4,350 | 4,350 | 4,240 | 4,260 | 57,600 |
| 2007/02/28 | 4,090 | 4,390 | 4,030 | 4,260 | 100,600 |
| 2007/02/27 | 4,380 | 4,410 | 4,360 | 4,390 | 34,100 |
| 2007/02/26 | 4,360 | 4,440 | 4,350 | 4,360 | 64,200 |
| 2007/02/23 | 4,300 | 4,340 | 4,300 | 4,330 | 38,100 |
| 2007/02/22 | 4,230 | 4,290 | 4,230 | 4,270 | 51,600 |
| 2007/02/21 | 4,210 | 4,310 | 4,160 | 4,270 | 113,500 |
| 2007/02/20 | 4,340 | 4,350 | 4,290 | 4,310 | 35,400 |
| 2007/02/19 | 4,310 | 4,390 | 4,250 | 4,340 | 101,400 |
| 2007/02/16 | 4,350 | 4,380 | 4,340 | 4,360 | 61,900 |
| 2007/02/15 | 4,390 | 4,400 | 4,360 | 4,370 | 24,600 |
| 2007/02/14 | 4,490 | 4,490 | 4,380 | 4,390 | 42,500 |
| 2007/02/13 | 4,320 | 4,420 | 4,300 | 4,390 | 49,700 |
| 2007/02/09 | 4,300 | 4,350 | 4,290 | 4,320 | 54,800 |
| 2007/02/08 | 4,300 | 4,390 | 4,250 | 4,320 | 76,300 |
| 2007/02/07 | 4,200 | 4,380 | 4,180 | 4,330 | 184,100 |
| 2007/02/06 | 4,010 | 4,160 | 4,000 | 4,160 | 86,000 |
| 2007/02/05 | 4,060 | 4,080 | 3,980 | 4,060 | 79,100 |
| 2007/02/02 | 4,030 | 4,070 | 3,970 | 4,030 | 112,700 |
| 2007/02/01 | 3,850 | 4,290 | 3,830 | 4,290 | 132,100 |
| 2007/01/31 | 3,930 | 3,930 | 3,800 | 3,800 | 55,200 |
| 2007/01/30 | 3,940 | 3,970 | 3,870 | 3,890 | 45,000 |
| 2007/01/29 | 3,800 | 3,940 | 3,800 | 3,930 | 37,400 |
| 2007/01/26 | 3,860 | 3,860 | 3,700 | 3,850 | 53,100 |
| 2007/01/25 | 3,950 | 3,950 | 3,880 | 3,900 | 34,800 |
| 2007/01/24 | 3,940 | 3,960 | 3,910 | 3,920 | 26,000 |
| 2007/01/23 | 3,970 | 3,970 | 3,940 | 3,940 | 23,600 |
| 2007/01/22 | 3,980 | 3,980 | 3,950 | 3,970 | 19,800 |
| 2007/01/19 | 3,980 | 3,990 | 3,940 | 3,950 | 80,200 |
| 2007/01/18 | 3,950 | 3,960 | 3,930 | 3,950 | 22,700 |
| 2007/01/17 | 3,930 | 3,950 | 3,900 | 3,930 | 23,900 |
| 2007/01/16 | 3,980 | 3,990 | 3,940 | 3,940 | 62,800 |
| 2007/01/15 | 3,930 | 4,000 | 3,920 | 3,950 | 73,100 |
| 2007/01/12 | 3,800 | 3,910 | 3,790 | 3,890 | 59,300 |
| 2007/01/11 | 3,800 | 3,830 | 3,730 | 3,790 | 79,200 |
| 2007/01/10 | 3,840 | 3,880 | 3,800 | 3,800 | 77,600 |
| 2007/01/09 | 3,790 | 3,850 | 3,780 | 3,830 | 37,700 |
| 2007/01/05 | 3,860 | 3,870 | 3,780 | 3,790 | 50,300 |
| 2007/01/04 | 3,880 | 3,880 | 3,810 | 3,850 | 21,600 |