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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,990 | 3,990 | 3,930 | 3,960 | 6,900 |
| 2008/12/29 | 3,910 | 4,000 | 3,900 | 3,970 | 21,500 |
| 2008/12/26 | 3,910 | 4,000 | 3,890 | 3,960 | 42,200 |
| 2008/12/25 | 3,920 | 3,920 | 3,860 | 3,880 | 17,200 |
| 2008/12/24 | 3,870 | 3,880 | 3,830 | 3,870 | 26,400 |
| 2008/12/22 | 3,740 | 3,890 | 3,700 | 3,860 | 72,100 |
| 2008/12/19 | 3,850 | 3,870 | 3,760 | 3,760 | 52,800 |
| 2008/12/18 | 3,890 | 3,910 | 3,840 | 3,850 | 31,300 |
| 2008/12/17 | 3,890 | 3,890 | 3,820 | 3,880 | 62,600 |
| 2008/12/16 | 3,850 | 3,850 | 3,760 | 3,780 | 74,100 |
| 2008/12/15 | 3,930 | 3,940 | 3,890 | 3,900 | 34,400 |
| 2008/12/12 | 3,860 | 3,880 | 3,770 | 3,800 | 57,300 |
| 2008/12/11 | 3,860 | 3,920 | 3,820 | 3,840 | 47,100 |
| 2008/12/10 | 3,860 | 3,890 | 3,790 | 3,850 | 73,100 |
| 2008/12/09 | 4,000 | 4,030 | 3,920 | 3,940 | 70,100 |
| 2008/12/08 | 3,900 | 4,000 | 3,870 | 3,990 | 108,900 |
| 2008/12/05 | 3,880 | 3,900 | 3,780 | 3,810 | 86,800 |
| 2008/12/04 | 3,540 | 3,830 | 3,520 | 3,780 | 113,600 |
| 2008/12/03 | 3,420 | 3,580 | 3,420 | 3,520 | 87,600 |
| 2008/12/02 | 3,480 | 3,510 | 3,370 | 3,380 | 72,300 |
| 2008/12/01 | 3,620 | 3,630 | 3,530 | 3,560 | 30,700 |
| 2008/11/28 | 3,560 | 3,650 | 3,530 | 3,620 | 66,600 |
| 2008/11/27 | 3,560 | 3,620 | 3,440 | 3,550 | 111,900 |
| 2008/11/26 | 3,720 | 3,720 | 3,560 | 3,580 | 55,500 |
| 2008/11/25 | 3,820 | 3,840 | 3,700 | 3,730 | 62,000 |
| 2008/11/21 | 3,800 | 3,840 | 3,770 | 3,810 | 66,700 |
| 2008/11/20 | 3,840 | 3,960 | 3,770 | 3,880 | 99,700 |
| 2008/11/19 | 3,670 | 3,860 | 3,670 | 3,840 | 88,600 |
| 2008/11/18 | 3,730 | 3,750 | 3,640 | 3,680 | 62,600 |
| 2008/11/17 | 3,770 | 3,900 | 3,740 | 3,750 | 89,700 |
| 2008/11/14 | 3,890 | 3,990 | 3,820 | 3,870 | 153,300 |
| 2008/11/13 | 3,570 | 3,870 | 3,560 | 3,790 | 129,900 |
| 2008/11/12 | 3,430 | 3,660 | 3,420 | 3,650 | 111,600 |
| 2008/11/11 | 3,360 | 3,590 | 3,340 | 3,460 | 158,700 |
| 2008/11/10 | 3,280 | 3,350 | 3,160 | 3,210 | 85,800 |
| 2008/11/07 | 3,170 | 3,300 | 3,110 | 3,230 | 78,700 |
| 2008/11/06 | 3,050 | 3,280 | 2,990 | 3,270 | 144,100 |
| 2008/11/05 | 2,995 | 3,100 | 2,945 | 3,090 | 90,100 |
| 2008/11/04 | 2,965 | 2,985 | 2,900 | 2,955 | 46,500 |
| 2008/10/31 | 2,940 | 2,965 | 2,880 | 2,910 | 44,400 |
| 2008/10/30 | 2,900 | 2,930 | 2,820 | 2,860 | 61,900 |
| 2008/10/29 | 2,965 | 2,965 | 2,720 | 2,880 | 40,600 |
| 2008/10/28 | 2,635 | 2,775 | 2,580 | 2,775 | 48,000 |
| 2008/10/27 | 2,780 | 2,880 | 2,600 | 2,615 | 79,900 |
| 2008/10/24 | 2,950 | 2,960 | 2,760 | 2,775 | 57,800 |
| 2008/10/23 | 2,820 | 2,995 | 2,700 | 2,920 | 63,900 |
| 2008/10/22 | 3,050 | 3,080 | 2,940 | 2,945 | 43,800 |
| 2008/10/21 | 3,200 | 3,200 | 3,040 | 3,100 | 63,500 |
| 2008/10/20 | 2,940 | 3,020 | 2,865 | 3,010 | 58,300 |
| 2008/10/17 | 3,000 | 3,050 | 2,850 | 2,900 | 106,200 |
| 2008/10/16 | 2,980 | 3,030 | 2,880 | 2,890 | 131,200 |
| 2008/10/15 | 2,850 | 3,090 | 2,835 | 3,090 | 91,200 |
| 2008/10/14 | 2,810 | 2,810 | 2,715 | 2,810 | 79,400 |
| 2008/10/10 | 2,430 | 2,540 | 2,405 | 2,410 | 134,800 |
| 2008/10/09 | 2,710 | 2,875 | 2,645 | 2,790 | 100,100 |
| 2008/10/08 | 3,160 | 3,160 | 2,720 | 2,785 | 123,400 |
| 2008/10/07 | 3,090 | 3,290 | 3,090 | 3,220 | 74,000 |
| 2008/10/06 | 3,700 | 3,720 | 3,460 | 3,490 | 56,800 |
| 2008/10/03 | 3,710 | 3,780 | 3,700 | 3,720 | 32,800 |
| 2008/10/02 | 3,860 | 3,870 | 3,750 | 3,760 | 33,800 |
| 2008/10/01 | 3,830 | 3,870 | 3,800 | 3,860 | 26,000 |
| 2008/09/30 | 3,800 | 3,830 | 3,760 | 3,790 | 44,700 |
| 2008/09/29 | 3,940 | 3,990 | 3,880 | 3,890 | 46,500 |
| 2008/09/26 | 4,020 | 4,050 | 3,920 | 3,940 | 35,200 |
| 2008/09/25 | 4,120 | 4,120 | 3,950 | 4,070 | 56,000 |
| 2008/09/24 | 3,960 | 4,160 | 3,950 | 4,140 | 110,800 |
| 2008/09/22 | 4,080 | 4,090 | 3,980 | 3,990 | 25,700 |
| 2008/09/19 | 4,000 | 4,100 | 4,000 | 4,030 | 82,900 |
| 2008/09/18 | 3,850 | 4,100 | 3,850 | 4,050 | 67,400 |
| 2008/09/17 | 3,960 | 4,080 | 3,920 | 4,000 | 30,600 |
| 2008/09/16 | 3,800 | 3,990 | 3,720 | 3,850 | 56,000 |
| 2008/09/12 | 3,950 | 3,970 | 3,930 | 3,950 | 25,100 |
| 2008/09/11 | 4,030 | 4,030 | 3,960 | 3,960 | 13,700 |
| 2008/09/10 | 4,030 | 4,080 | 3,960 | 4,000 | 30,900 |
| 2008/09/09 | 4,060 | 4,110 | 4,040 | 4,110 | 32,900 |
| 2008/09/08 | 3,970 | 4,030 | 3,960 | 4,020 | 19,900 |
| 2008/09/05 | 3,890 | 3,950 | 3,880 | 3,920 | 28,700 |
| 2008/09/04 | 4,030 | 4,030 | 3,970 | 3,980 | 25,400 |
| 2008/09/03 | 4,130 | 4,130 | 4,000 | 4,030 | 47,800 |
| 2008/09/02 | 4,110 | 4,160 | 4,060 | 4,100 | 44,000 |
| 2008/09/01 | 4,180 | 4,180 | 4,090 | 4,100 | 26,400 |
| 2008/08/29 | 4,120 | 4,170 | 4,110 | 4,170 | 42,000 |
| 2008/08/28 | 4,050 | 4,100 | 4,000 | 4,090 | 43,200 |
| 2008/08/27 | 4,030 | 4,070 | 4,030 | 4,040 | 21,300 |
| 2008/08/26 | 4,040 | 4,070 | 4,020 | 4,070 | 20,100 |
| 2008/08/25 | 4,120 | 4,140 | 4,070 | 4,100 | 21,500 |
| 2008/08/22 | 4,040 | 4,080 | 4,020 | 4,070 | 27,300 |
| 2008/08/21 | 4,060 | 4,070 | 4,000 | 4,020 | 17,300 |
| 2008/08/20 | 3,940 | 4,030 | 3,940 | 4,010 | 21,000 |
| 2008/08/19 | 3,980 | 3,990 | 3,920 | 3,940 | 38,300 |
| 2008/08/18 | 4,070 | 4,120 | 4,050 | 4,050 | 67,000 |
| 2008/08/15 | 4,140 | 4,150 | 4,100 | 4,120 | 15,700 |
| 2008/08/14 | 4,070 | 4,150 | 4,070 | 4,140 | 24,500 |
| 2008/08/13 | 4,050 | 4,190 | 4,030 | 4,170 | 47,300 |
| 2008/08/12 | 4,150 | 4,210 | 4,090 | 4,100 | 84,300 |
| 2008/08/11 | 4,280 | 4,290 | 4,220 | 4,240 | 45,400 |
| 2008/08/08 | 4,200 | 4,280 | 4,170 | 4,280 | 72,400 |
| 2008/08/07 | 4,190 | 4,200 | 4,160 | 4,200 | 46,700 |
| 2008/08/06 | 4,200 | 4,210 | 4,130 | 4,150 | 47,900 |
| 2008/08/05 | 4,120 | 4,200 | 4,090 | 4,190 | 89,900 |
| 2008/08/04 | 4,020 | 4,110 | 4,010 | 4,100 | 67,300 |
| 2008/08/01 | 4,000 | 4,090 | 3,950 | 4,060 | 138,100 |
| 2008/07/31 | 3,970 | 3,980 | 3,940 | 3,980 | 35,400 |
| 2008/07/30 | 3,940 | 3,960 | 3,920 | 3,930 | 105,200 |
| 2008/07/29 | 3,910 | 3,930 | 3,860 | 3,920 | 37,600 |
| 2008/07/28 | 3,990 | 3,990 | 3,930 | 3,940 | 25,900 |
| 2008/07/25 | 3,880 | 3,980 | 3,860 | 3,980 | 60,300 |
| 2008/07/24 | 3,830 | 3,880 | 3,830 | 3,880 | 41,800 |
| 2008/07/23 | 3,820 | 3,850 | 3,800 | 3,800 | 54,000 |
| 2008/07/22 | 3,880 | 3,890 | 3,780 | 3,810 | 53,100 |
| 2008/07/18 | 3,890 | 3,900 | 3,840 | 3,850 | 30,500 |
| 2008/07/17 | 3,910 | 3,930 | 3,840 | 3,870 | 32,600 |
| 2008/07/16 | 3,850 | 3,880 | 3,830 | 3,870 | 43,700 |
| 2008/07/15 | 3,860 | 3,870 | 3,810 | 3,840 | 63,600 |
| 2008/07/14 | 3,880 | 3,950 | 3,870 | 3,880 | 79,000 |
| 2008/07/11 | 3,870 | 3,890 | 3,820 | 3,840 | 51,100 |
| 2008/07/10 | 3,800 | 3,860 | 3,800 | 3,830 | 25,100 |
| 2008/07/09 | 3,880 | 3,910 | 3,840 | 3,840 | 45,600 |
| 2008/07/08 | 3,870 | 3,890 | 3,830 | 3,840 | 32,700 |
| 2008/07/07 | 3,750 | 3,860 | 3,750 | 3,830 | 75,100 |
| 2008/07/04 | 3,860 | 3,860 | 3,760 | 3,780 | 74,200 |
| 2008/07/03 | 3,900 | 3,910 | 3,840 | 3,860 | 70,500 |
| 2008/07/02 | 3,990 | 4,000 | 3,900 | 3,920 | 95,400 |
| 2008/07/01 | 3,970 | 3,990 | 3,950 | 3,980 | 35,000 |
| 2008/06/30 | 3,910 | 3,960 | 3,900 | 3,960 | 69,900 |
| 2008/06/27 | 3,950 | 3,950 | 3,900 | 3,930 | 94,100 |
| 2008/06/26 | 3,970 | 4,020 | 3,950 | 4,000 | 66,100 |
| 2008/06/25 | 3,920 | 3,940 | 3,870 | 3,940 | 44,200 |
| 2008/06/24 | 3,890 | 3,930 | 3,890 | 3,910 | 46,300 |
| 2008/06/23 | 3,950 | 3,950 | 3,870 | 3,900 | 90,800 |
| 2008/06/20 | 4,050 | 4,050 | 3,970 | 3,990 | 48,600 |
| 2008/06/19 | 4,050 | 4,050 | 4,000 | 4,010 | 43,700 |
| 2008/06/18 | 4,040 | 4,070 | 4,040 | 4,060 | 34,600 |
| 2008/06/17 | 4,060 | 4,070 | 4,030 | 4,040 | 73,800 |
| 2008/06/16 | 4,130 | 4,130 | 4,050 | 4,060 | 92,000 |
| 2008/06/13 | 4,170 | 4,170 | 4,090 | 4,110 | 98,000 |
| 2008/06/12 | 4,100 | 4,200 | 4,080 | 4,150 | 123,200 |
| 2008/06/11 | 4,180 | 4,190 | 4,150 | 4,150 | 63,800 |
| 2008/06/10 | 4,180 | 4,180 | 4,120 | 4,180 | 86,700 |
| 2008/06/09 | 4,090 | 4,180 | 4,070 | 4,170 | 104,000 |
| 2008/06/06 | 4,170 | 4,180 | 4,100 | 4,110 | 125,600 |
| 2008/06/05 | 4,200 | 4,200 | 4,140 | 4,150 | 43,800 |
| 2008/06/04 | 4,190 | 4,210 | 4,160 | 4,180 | 71,000 |
| 2008/06/03 | 4,150 | 4,170 | 4,130 | 4,140 | 32,400 |
| 2008/06/02 | 4,190 | 4,190 | 4,160 | 4,170 | 52,500 |
| 2008/05/30 | 4,180 | 4,200 | 4,170 | 4,190 | 74,900 |
| 2008/05/29 | 4,100 | 4,150 | 4,100 | 4,150 | 57,600 |
| 2008/05/28 | 4,100 | 4,110 | 4,070 | 4,100 | 45,600 |
| 2008/05/27 | 4,050 | 4,130 | 4,050 | 4,090 | 46,900 |
| 2008/05/26 | 4,090 | 4,100 | 4,050 | 4,080 | 41,700 |
| 2008/05/23 | 4,090 | 4,140 | 4,060 | 4,090 | 79,500 |
| 2008/05/22 | 4,030 | 4,060 | 3,980 | 4,050 | 56,000 |
| 2008/05/21 | 4,010 | 4,020 | 3,940 | 3,980 | 87,100 |
| 2008/05/20 | 4,080 | 4,090 | 4,020 | 4,040 | 99,500 |
| 2008/05/19 | 4,130 | 4,150 | 4,070 | 4,080 | 86,900 |
| 2008/05/16 | 4,180 | 4,200 | 4,090 | 4,100 | 121,300 |
| 2008/05/15 | 4,170 | 4,200 | 4,050 | 4,160 | 197,600 |
| 2008/05/14 | 4,180 | 4,210 | 4,120 | 4,210 | 92,300 |
| 2008/05/13 | 4,130 | 4,170 | 4,050 | 4,160 | 68,600 |
| 2008/05/12 | 4,150 | 4,160 | 4,110 | 4,150 | 79,900 |
| 2008/05/09 | 4,190 | 4,200 | 4,150 | 4,160 | 53,400 |
| 2008/05/08 | 4,180 | 4,210 | 4,150 | 4,170 | 58,400 |
| 2008/05/07 | 4,100 | 4,180 | 4,090 | 4,150 | 106,500 |
| 2008/05/02 | 4,000 | 4,060 | 3,950 | 4,050 | 195,200 |
| 2008/05/01 | 4,060 | 4,140 | 4,030 | 4,050 | 53,400 |
| 2008/04/30 | 4,030 | 4,070 | 4,030 | 4,040 | 82,300 |
| 2008/04/28 | 4,200 | 4,210 | 4,090 | 4,130 | 48,000 |
| 2008/04/25 | 4,190 | 4,210 | 4,180 | 4,190 | 28,400 |
| 2008/04/24 | 4,170 | 4,200 | 4,160 | 4,160 | 35,100 |
| 2008/04/23 | 4,180 | 4,210 | 4,170 | 4,170 | 35,500 |
| 2008/04/22 | 4,220 | 4,220 | 4,150 | 4,190 | 54,100 |
| 2008/04/21 | 4,250 | 4,250 | 4,180 | 4,230 | 90,700 |
| 2008/04/18 | 4,150 | 4,230 | 4,100 | 4,230 | 124,100 |
| 2008/04/17 | 4,200 | 4,200 | 4,100 | 4,150 | 96,600 |
| 2008/04/16 | 4,190 | 4,220 | 4,160 | 4,170 | 120,400 |
| 2008/04/15 | 4,030 | 4,120 | 4,000 | 4,120 | 204,300 |
| 2008/04/14 | 3,950 | 3,970 | 3,900 | 3,960 | 147,700 |
| 2008/04/11 | 4,110 | 4,110 | 4,010 | 4,040 | 137,600 |
| 2008/04/10 | 4,200 | 4,200 | 4,050 | 4,070 | 204,000 |
| 2008/04/09 | 4,310 | 4,370 | 4,260 | 4,280 | 132,000 |
| 2008/04/08 | 4,570 | 4,570 | 4,490 | 4,510 | 24,400 |
| 2008/04/07 | 4,400 | 4,560 | 4,370 | 4,560 | 99,000 |
| 2008/04/04 | 4,330 | 4,400 | 4,310 | 4,400 | 67,500 |
| 2008/04/03 | 4,300 | 4,310 | 4,260 | 4,310 | 43,900 |
| 2008/04/02 | 4,280 | 4,320 | 4,260 | 4,300 | 113,800 |
| 2008/04/01 | 4,240 | 4,250 | 4,130 | 4,230 | 102,100 |
| 2008/03/31 | 4,280 | 4,290 | 4,180 | 4,230 | 78,100 |
| 2008/03/28 | 4,250 | 4,310 | 4,240 | 4,300 | 41,900 |
| 2008/03/27 | 4,250 | 4,280 | 4,240 | 4,270 | 15,800 |
| 2008/03/26 | 4,280 | 4,300 | 4,240 | 4,270 | 47,100 |
| 2008/03/25 | 4,300 | 4,330 | 4,270 | 4,300 | 43,200 |
| 2008/03/24 | 4,280 | 4,350 | 4,250 | 4,250 | 70,600 |
| 2008/03/21 | 4,250 | 4,290 | 4,190 | 4,250 | 72,500 |
| 2008/03/19 | 4,240 | 4,400 | 4,200 | 4,230 | 92,800 |
| 2008/03/18 | 4,230 | 4,330 | 4,180 | 4,190 | 87,200 |
| 2008/03/17 | 4,270 | 4,270 | 4,170 | 4,250 | 42,900 |
| 2008/03/14 | 4,320 | 4,370 | 4,280 | 4,300 | 47,900 |
| 2008/03/13 | 4,450 | 4,460 | 4,370 | 4,370 | 55,000 |
| 2008/03/12 | 4,540 | 4,590 | 4,480 | 4,490 | 34,000 |
| 2008/03/11 | 4,440 | 4,490 | 4,390 | 4,440 | 96,500 |
| 2008/03/10 | 4,600 | 4,620 | 4,450 | 4,490 | 93,000 |
| 2008/03/07 | 4,660 | 4,720 | 4,660 | 4,670 | 58,900 |
| 2008/03/06 | 4,660 | 4,720 | 4,610 | 4,710 | 53,300 |
| 2008/03/05 | 4,680 | 4,700 | 4,650 | 4,650 | 18,200 |
| 2008/03/04 | 4,710 | 4,770 | 4,670 | 4,680 | 53,900 |
| 2008/03/03 | 4,770 | 4,800 | 4,710 | 4,740 | 51,100 |
| 2008/02/29 | 4,800 | 4,830 | 4,770 | 4,820 | 27,400 |
| 2008/02/28 | 4,820 | 4,890 | 4,800 | 4,850 | 32,200 |
| 2008/02/27 | 4,900 | 4,900 | 4,840 | 4,860 | 36,500 |
| 2008/02/26 | 4,970 | 4,970 | 4,820 | 4,830 | 78,800 |
| 2008/02/25 | 4,860 | 4,990 | 4,850 | 4,960 | 102,600 |
| 2008/02/22 | 4,790 | 4,840 | 4,730 | 4,840 | 51,300 |
| 2008/02/21 | 4,850 | 4,850 | 4,780 | 4,790 | 46,100 |
| 2008/02/20 | 4,850 | 4,860 | 4,710 | 4,730 | 44,500 |
| 2008/02/19 | 4,770 | 4,850 | 4,730 | 4,850 | 113,200 |
| 2008/02/18 | 4,700 | 4,700 | 4,630 | 4,640 | 39,200 |
| 2008/02/15 | 4,470 | 4,650 | 4,470 | 4,610 | 68,800 |
| 2008/02/14 | 4,360 | 4,540 | 4,360 | 4,520 | 85,400 |
| 2008/02/13 | 4,590 | 4,610 | 4,300 | 4,330 | 187,100 |
| 2008/02/12 | 4,530 | 4,590 | 4,450 | 4,580 | 104,800 |
| 2008/02/08 | 4,760 | 4,780 | 4,670 | 4,680 | 36,500 |
| 2008/02/07 | 4,840 | 4,840 | 4,730 | 4,760 | 37,400 |
| 2008/02/06 | 4,680 | 4,850 | 4,650 | 4,830 | 121,900 |
| 2008/02/05 | 4,710 | 4,780 | 4,660 | 4,720 | 90,500 |
| 2008/02/04 | 4,890 | 4,930 | 4,750 | 4,760 | 109,200 |
| 2008/02/01 | 4,890 | 4,930 | 4,820 | 4,880 | 43,100 |
| 2008/01/31 | 4,760 | 4,850 | 4,700 | 4,840 | 72,300 |
| 2008/01/30 | 4,830 | 4,830 | 4,760 | 4,810 | 47,900 |
| 2008/01/29 | 4,850 | 4,850 | 4,790 | 4,820 | 40,400 |
| 2008/01/28 | 4,770 | 4,900 | 4,770 | 4,840 | 56,100 |
| 2008/01/25 | 4,930 | 4,930 | 4,750 | 4,870 | 62,100 |
| 2008/01/24 | 4,620 | 4,960 | 4,580 | 4,830 | 267,800 |
| 2008/01/23 | 4,350 | 4,620 | 4,280 | 4,620 | 168,800 |
| 2008/01/22 | 4,200 | 4,240 | 4,090 | 4,120 | 90,800 |
| 2008/01/21 | 4,440 | 4,490 | 4,350 | 4,390 | 54,800 |
| 2008/01/18 | 4,350 | 4,470 | 4,320 | 4,440 | 58,300 |
| 2008/01/17 | 4,340 | 4,380 | 4,280 | 4,380 | 77,600 |
| 2008/01/16 | 4,400 | 4,440 | 4,310 | 4,340 | 83,800 |
| 2008/01/15 | 4,720 | 4,730 | 4,530 | 4,580 | 127,300 |
| 2008/01/11 | 4,580 | 4,700 | 4,530 | 4,700 | 88,900 |
| 2008/01/10 | 4,610 | 4,650 | 4,570 | 4,630 | 73,000 |
| 2008/01/09 | 4,320 | 4,640 | 4,310 | 4,600 | 139,900 |
| 2008/01/08 | 4,380 | 4,450 | 4,380 | 4,420 | 103,600 |
| 2008/01/07 | 4,460 | 4,500 | 4,380 | 4,380 | 129,600 |
| 2008/01/04 | 4,730 | 4,730 | 4,570 | 4,580 | 45,500 |