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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,340 | 4,350 | 4,300 | 4,300 | 12,000 |
| 2009/12/29 | 4,320 | 4,380 | 4,320 | 4,360 | 20,300 |
| 2009/12/28 | 4,300 | 4,390 | 4,290 | 4,370 | 11,600 |
| 2009/12/25 | 4,400 | 4,400 | 4,340 | 4,350 | 15,700 |
| 2009/12/24 | 4,330 | 4,410 | 4,330 | 4,350 | 29,400 |
| 2009/12/22 | 4,350 | 4,440 | 4,340 | 4,400 | 44,400 |
| 2009/12/21 | 4,360 | 4,380 | 4,330 | 4,340 | 16,700 |
| 2009/12/18 | 4,360 | 4,370 | 4,320 | 4,350 | 37,500 |
| 2009/12/17 | 4,350 | 4,380 | 4,320 | 4,360 | 21,300 |
| 2009/12/16 | 4,390 | 4,400 | 4,300 | 4,320 | 36,100 |
| 2009/12/15 | 4,310 | 4,390 | 4,300 | 4,370 | 43,200 |
| 2009/12/14 | 4,240 | 4,310 | 4,170 | 4,300 | 45,400 |
| 2009/12/11 | 4,220 | 4,270 | 4,180 | 4,200 | 68,200 |
| 2009/12/10 | 4,290 | 4,300 | 4,220 | 4,240 | 28,600 |
| 2009/12/09 | 4,270 | 4,280 | 4,240 | 4,270 | 44,900 |
| 2009/12/08 | 4,270 | 4,330 | 4,260 | 4,300 | 31,300 |
| 2009/12/07 | 4,310 | 4,320 | 4,270 | 4,300 | 40,500 |
| 2009/12/04 | 4,400 | 4,400 | 4,270 | 4,330 | 51,900 |
| 2009/12/03 | 4,310 | 4,350 | 4,260 | 4,350 | 49,800 |
| 2009/12/02 | 4,330 | 4,380 | 4,250 | 4,280 | 55,000 |
| 2009/12/01 | 4,320 | 4,400 | 4,300 | 4,400 | 67,100 |
| 2009/11/30 | 4,290 | 4,350 | 4,270 | 4,310 | 100,200 |
| 2009/11/27 | 4,250 | 4,390 | 4,240 | 4,320 | 190,300 |
| 2009/11/26 | 4,160 | 4,300 | 4,110 | 4,270 | 246,200 |
| 2009/11/25 | 4,020 | 4,040 | 3,970 | 4,010 | 65,200 |
| 2009/11/24 | 3,930 | 3,980 | 3,900 | 3,920 | 36,200 |
| 2009/11/20 | 3,930 | 3,960 | 3,860 | 3,900 | 48,900 |
| 2009/11/19 | 3,930 | 3,930 | 3,890 | 3,930 | 41,200 |
| 2009/11/18 | 3,950 | 3,970 | 3,880 | 3,910 | 37,300 |
| 2009/11/17 | 4,030 | 4,030 | 3,880 | 3,900 | 77,900 |
| 2009/11/16 | 3,940 | 4,040 | 3,940 | 3,990 | 110,900 |
| 2009/11/13 | 4,090 | 4,100 | 3,650 | 3,920 | 416,600 |
| 2009/11/12 | 4,410 | 4,420 | 3,980 | 4,110 | 242,200 |
| 2009/11/11 | 4,470 | 4,520 | 4,440 | 4,460 | 44,800 |
| 2009/11/10 | 4,470 | 4,580 | 4,460 | 4,480 | 53,700 |
| 2009/11/09 | 4,500 | 4,550 | 4,480 | 4,500 | 33,400 |
| 2009/11/06 | 4,460 | 4,520 | 4,380 | 4,480 | 63,800 |
| 2009/11/05 | 4,530 | 4,550 | 4,440 | 4,480 | 58,300 |
| 2009/11/04 | 4,560 | 4,610 | 4,500 | 4,580 | 49,100 |
| 2009/11/02 | 4,420 | 4,560 | 4,390 | 4,550 | 60,800 |
| 2009/10/30 | 4,540 | 4,540 | 4,400 | 4,410 | 75,500 |
| 2009/10/29 | 4,530 | 4,600 | 4,470 | 4,490 | 99,000 |
| 2009/10/28 | 4,680 | 4,700 | 4,540 | 4,570 | 55,900 |
| 2009/10/27 | 4,640 | 4,680 | 4,540 | 4,680 | 49,700 |
| 2009/10/26 | 4,640 | 4,690 | 4,630 | 4,650 | 28,800 |
| 2009/10/23 | 4,680 | 4,700 | 4,580 | 4,590 | 59,600 |
| 2009/10/22 | 4,680 | 4,710 | 4,650 | 4,680 | 41,400 |
| 2009/10/21 | 4,630 | 4,760 | 4,610 | 4,730 | 215,000 |
| 2009/10/20 | 4,550 | 4,570 | 4,520 | 4,540 | 57,100 |
| 2009/10/19 | 4,510 | 4,520 | 4,470 | 4,520 | 65,100 |
| 2009/10/16 | 4,330 | 4,500 | 4,290 | 4,490 | 102,800 |
| 2009/10/15 | 4,370 | 4,370 | 4,280 | 4,300 | 52,700 |
| 2009/10/14 | 4,260 | 4,370 | 4,260 | 4,330 | 68,000 |
| 2009/10/13 | 4,260 | 4,300 | 4,230 | 4,250 | 42,800 |
| 2009/10/09 | 4,310 | 4,330 | 4,220 | 4,260 | 36,900 |
| 2009/10/08 | 4,310 | 4,350 | 4,250 | 4,280 | 32,200 |
| 2009/10/07 | 4,300 | 4,300 | 4,250 | 4,290 | 50,500 |
| 2009/10/06 | 4,310 | 4,310 | 4,250 | 4,280 | 52,700 |
| 2009/10/05 | 4,270 | 4,290 | 4,250 | 4,280 | 28,800 |
| 2009/10/02 | 4,360 | 4,360 | 4,310 | 4,310 | 42,600 |
| 2009/10/01 | 4,400 | 4,430 | 4,380 | 4,400 | 18,900 |
| 2009/09/30 | 4,370 | 4,430 | 4,360 | 4,410 | 29,400 |
| 2009/09/29 | 4,360 | 4,370 | 4,350 | 4,360 | 28,100 |
| 2009/09/28 | 4,400 | 4,450 | 4,350 | 4,360 | 55,100 |
| 2009/09/25 | 4,450 | 4,450 | 4,380 | 4,410 | 29,400 |
| 2009/09/24 | 4,380 | 4,450 | 4,380 | 4,450 | 36,400 |
| 2009/09/18 | 4,390 | 4,440 | 4,370 | 4,390 | 42,300 |
| 2009/09/17 | 4,400 | 4,400 | 4,360 | 4,390 | 37,900 |
| 2009/09/16 | 4,440 | 4,470 | 4,360 | 4,400 | 97,700 |
| 2009/09/15 | 4,500 | 4,550 | 4,480 | 4,490 | 98,800 |
| 2009/09/14 | 4,410 | 4,500 | 4,410 | 4,450 | 112,200 |
| 2009/09/11 | 4,390 | 4,410 | 4,350 | 4,360 | 66,600 |
| 2009/09/10 | 4,380 | 4,430 | 4,380 | 4,410 | 79,700 |
| 2009/09/09 | 4,440 | 4,450 | 4,380 | 4,390 | 67,700 |
| 2009/09/08 | 4,440 | 4,460 | 4,380 | 4,420 | 85,200 |
| 2009/09/07 | 4,490 | 4,510 | 4,430 | 4,470 | 68,900 |
| 2009/09/04 | 4,520 | 4,530 | 4,480 | 4,500 | 53,200 |
| 2009/09/03 | 4,550 | 4,590 | 4,520 | 4,540 | 37,100 |
| 2009/09/02 | 4,590 | 4,600 | 4,530 | 4,570 | 73,700 |
| 2009/09/01 | 4,650 | 4,660 | 4,630 | 4,660 | 47,000 |
| 2009/08/31 | 4,660 | 4,700 | 4,620 | 4,690 | 63,300 |
| 2009/08/28 | 4,670 | 4,710 | 4,640 | 4,700 | 54,200 |
| 2009/08/27 | 4,670 | 4,710 | 4,630 | 4,650 | 51,000 |
| 2009/08/26 | 4,670 | 4,680 | 4,640 | 4,680 | 39,200 |
| 2009/08/25 | 4,690 | 4,690 | 4,640 | 4,660 | 27,500 |
| 2009/08/24 | 4,680 | 4,750 | 4,660 | 4,690 | 38,200 |
| 2009/08/21 | 4,650 | 4,680 | 4,620 | 4,660 | 28,400 |
| 2009/08/20 | 4,660 | 4,680 | 4,640 | 4,670 | 38,600 |
| 2009/08/19 | 4,660 | 4,680 | 4,640 | 4,650 | 23,300 |
| 2009/08/18 | 4,650 | 4,690 | 4,640 | 4,670 | 24,600 |
| 2009/08/17 | 4,700 | 4,710 | 4,660 | 4,690 | 29,100 |
| 2009/08/14 | 4,700 | 4,750 | 4,700 | 4,730 | 52,100 |
| 2009/08/13 | 4,750 | 4,770 | 4,690 | 4,700 | 53,100 |
| 2009/08/12 | 4,770 | 4,770 | 4,740 | 4,750 | 17,500 |
| 2009/08/11 | 4,770 | 4,810 | 4,760 | 4,780 | 39,200 |
| 2009/08/10 | 4,820 | 4,830 | 4,750 | 4,780 | 53,500 |
| 2009/08/07 | 4,810 | 4,850 | 4,730 | 4,780 | 67,600 |
| 2009/08/06 | 4,860 | 4,950 | 4,820 | 4,860 | 61,300 |
| 2009/08/05 | 4,790 | 4,860 | 4,760 | 4,840 | 43,500 |
| 2009/08/04 | 4,750 | 4,770 | 4,710 | 4,770 | 24,400 |
| 2009/08/03 | 4,800 | 4,810 | 4,700 | 4,740 | 39,600 |
| 2009/07/31 | 4,830 | 4,830 | 4,730 | 4,770 | 46,300 |
| 2009/07/30 | 4,850 | 4,870 | 4,770 | 4,800 | 19,300 |
| 2009/07/29 | 4,820 | 4,840 | 4,800 | 4,820 | 23,000 |
| 2009/07/28 | 4,810 | 4,860 | 4,750 | 4,820 | 71,700 |
| 2009/07/27 | 4,690 | 4,860 | 4,690 | 4,810 | 76,800 |
| 2009/07/24 | 4,650 | 4,700 | 4,620 | 4,670 | 52,800 |
| 2009/07/23 | 4,640 | 4,640 | 4,580 | 4,610 | 28,600 |
| 2009/07/22 | 4,670 | 4,670 | 4,610 | 4,650 | 25,700 |
| 2009/07/21 | 4,620 | 4,660 | 4,530 | 4,660 | 55,000 |
| 2009/07/17 | 4,510 | 4,600 | 4,480 | 4,600 | 50,400 |
| 2009/07/16 | 4,540 | 4,560 | 4,460 | 4,460 | 53,500 |
| 2009/07/15 | 4,540 | 4,560 | 4,480 | 4,490 | 84,600 |
| 2009/07/14 | 4,700 | 4,720 | 4,530 | 4,570 | 97,100 |
| 2009/07/13 | 4,710 | 4,800 | 4,680 | 4,680 | 57,300 |
| 2009/07/10 | 4,810 | 4,810 | 4,670 | 4,760 | 48,200 |
| 2009/07/09 | 4,820 | 4,850 | 4,750 | 4,770 | 54,200 |
| 2009/07/08 | 4,850 | 4,940 | 4,800 | 4,870 | 76,300 |
| 2009/07/07 | 4,880 | 4,950 | 4,870 | 4,880 | 64,100 |
| 2009/07/06 | 4,710 | 4,830 | 4,710 | 4,830 | 82,300 |
| 2009/07/03 | 4,660 | 4,740 | 4,630 | 4,660 | 73,400 |
| 2009/07/02 | 4,760 | 4,780 | 4,700 | 4,710 | 54,700 |
| 2009/07/01 | 4,790 | 4,850 | 4,760 | 4,790 | 109,900 |
| 2009/06/30 | 4,900 | 4,930 | 4,830 | 4,840 | 53,000 |
| 2009/06/29 | 4,920 | 4,950 | 4,850 | 4,900 | 112,700 |
| 2009/06/26 | 4,810 | 4,890 | 4,750 | 4,870 | 150,200 |
| 2009/06/25 | 4,970 | 4,970 | 4,830 | 4,860 | 118,800 |
| 2009/06/24 | 4,840 | 4,950 | 4,810 | 4,840 | 103,600 |
| 2009/06/23 | 4,910 | 4,920 | 4,750 | 4,850 | 212,400 |
| 2009/06/22 | 5,040 | 5,070 | 4,910 | 4,980 | 122,500 |
| 2009/06/19 | 4,870 | 5,070 | 4,860 | 5,020 | 278,600 |
| 2009/06/18 | 4,630 | 4,850 | 4,620 | 4,820 | 173,500 |
| 2009/06/17 | 4,420 | 4,610 | 4,370 | 4,600 | 134,900 |
| 2009/06/16 | 4,480 | 4,540 | 4,410 | 4,410 | 53,800 |
| 2009/06/15 | 4,380 | 4,500 | 4,380 | 4,500 | 61,100 |
| 2009/06/12 | 4,420 | 4,420 | 4,340 | 4,340 | 42,000 |
| 2009/06/11 | 4,460 | 4,470 | 4,340 | 4,390 | 65,200 |
| 2009/06/10 | 4,340 | 4,490 | 4,320 | 4,460 | 119,700 |
| 2009/06/09 | 4,250 | 4,330 | 4,230 | 4,310 | 48,800 |
| 2009/06/08 | 4,170 | 4,270 | 4,170 | 4,250 | 40,400 |
| 2009/06/05 | 4,240 | 4,240 | 4,150 | 4,160 | 42,400 |
| 2009/06/04 | 4,220 | 4,240 | 4,180 | 4,190 | 33,900 |
| 2009/06/03 | 4,380 | 4,380 | 4,250 | 4,260 | 32,900 |
| 2009/06/02 | 4,320 | 4,350 | 4,300 | 4,340 | 61,800 |
| 2009/06/01 | 4,260 | 4,300 | 4,210 | 4,270 | 52,800 |
| 2009/05/29 | 4,280 | 4,280 | 4,190 | 4,210 | 73,400 |
| 2009/05/28 | 4,290 | 4,320 | 4,260 | 4,290 | 39,700 |
| 2009/05/27 | 4,290 | 4,330 | 4,280 | 4,300 | 45,100 |
| 2009/05/26 | 4,240 | 4,300 | 4,230 | 4,300 | 51,500 |
| 2009/05/25 | 4,320 | 4,350 | 4,270 | 4,290 | 38,900 |
| 2009/05/22 | 4,370 | 4,370 | 4,300 | 4,320 | 39,100 |
| 2009/05/21 | 4,270 | 4,370 | 4,270 | 4,370 | 51,100 |
| 2009/05/20 | 4,260 | 4,320 | 4,220 | 4,300 | 73,600 |
| 2009/05/19 | 4,420 | 4,420 | 4,230 | 4,250 | 82,600 |
| 2009/05/18 | 4,260 | 4,410 | 4,260 | 4,350 | 111,300 |
| 2009/05/15 | 4,360 | 4,370 | 4,290 | 4,290 | 198,400 |
| 2009/05/14 | 4,180 | 4,210 | 4,140 | 4,210 | 59,200 |
| 2009/05/13 | 4,150 | 4,210 | 4,150 | 4,200 | 74,300 |
| 2009/05/12 | 4,100 | 4,210 | 4,100 | 4,180 | 184,900 |
| 2009/05/11 | 3,950 | 4,060 | 3,930 | 4,050 | 244,600 |
| 2009/05/08 | 3,770 | 3,810 | 3,760 | 3,810 | 53,900 |
| 2009/05/07 | 3,800 | 3,810 | 3,750 | 3,770 | 35,500 |
| 2009/05/01 | 3,780 | 3,790 | 3,740 | 3,760 | 43,000 |
| 2009/04/30 | 3,780 | 3,790 | 3,740 | 3,760 | 22,800 |
| 2009/04/28 | 3,760 | 3,810 | 3,730 | 3,730 | 39,300 |
| 2009/04/27 | 3,810 | 3,830 | 3,750 | 3,760 | 44,500 |
| 2009/04/24 | 3,830 | 3,830 | 3,760 | 3,760 | 40,000 |
| 2009/04/23 | 3,790 | 3,820 | 3,750 | 3,800 | 51,200 |
| 2009/04/22 | 3,880 | 3,900 | 3,750 | 3,780 | 127,500 |
| 2009/04/21 | 3,910 | 3,920 | 3,880 | 3,900 | 54,300 |
| 2009/04/20 | 3,940 | 3,960 | 3,880 | 3,900 | 67,400 |
| 2009/04/17 | 4,040 | 4,040 | 3,900 | 3,910 | 91,600 |
| 2009/04/16 | 4,070 | 4,090 | 3,990 | 4,030 | 43,900 |
| 2009/04/15 | 3,980 | 4,060 | 3,960 | 4,060 | 64,300 |
| 2009/04/14 | 3,960 | 3,980 | 3,940 | 3,950 | 21,600 |
| 2009/04/13 | 3,950 | 3,980 | 3,930 | 3,960 | 21,500 |
| 2009/04/10 | 4,010 | 4,020 | 3,930 | 3,950 | 40,100 |
| 2009/04/09 | 4,020 | 4,030 | 3,980 | 4,000 | 37,000 |
| 2009/04/08 | 4,070 | 4,070 | 3,980 | 4,010 | 48,400 |
| 2009/04/07 | 4,020 | 4,140 | 3,980 | 4,120 | 43,600 |
| 2009/04/06 | 4,060 | 4,160 | 4,000 | 4,010 | 52,900 |
| 2009/04/03 | 4,180 | 4,180 | 4,040 | 4,060 | 51,400 |
| 2009/04/02 | 4,160 | 4,160 | 4,100 | 4,140 | 38,100 |
| 2009/04/01 | 4,150 | 4,160 | 4,070 | 4,110 | 34,400 |
| 2009/03/31 | 4,130 | 4,220 | 4,080 | 4,120 | 56,500 |
| 2009/03/30 | 4,310 | 4,340 | 4,160 | 4,180 | 48,600 |
| 2009/03/27 | 4,380 | 4,400 | 4,300 | 4,310 | 55,400 |
| 2009/03/26 | 4,220 | 4,440 | 4,200 | 4,380 | 162,500 |
| 2009/03/25 | 3,990 | 4,080 | 3,980 | 4,050 | 44,700 |
| 2009/03/24 | 3,970 | 4,000 | 3,890 | 3,940 | 44,100 |
| 2009/03/23 | 3,890 | 3,950 | 3,880 | 3,920 | 62,000 |
| 2009/03/19 | 3,950 | 3,970 | 3,870 | 3,930 | 57,600 |
| 2009/03/18 | 3,970 | 3,980 | 3,910 | 3,940 | 57,200 |
| 2009/03/17 | 4,020 | 4,050 | 4,000 | 4,010 | 23,800 |
| 2009/03/16 | 4,080 | 4,150 | 3,990 | 4,020 | 42,100 |
| 2009/03/13 | 4,100 | 4,140 | 4,090 | 4,100 | 54,300 |
| 2009/03/12 | 4,060 | 4,120 | 4,050 | 4,100 | 31,300 |
| 2009/03/11 | 4,110 | 4,190 | 4,050 | 4,070 | 33,500 |
| 2009/03/10 | 4,110 | 4,120 | 4,090 | 4,090 | 35,000 |
| 2009/03/09 | 3,920 | 4,200 | 3,920 | 4,150 | 80,600 |
| 2009/03/06 | 3,940 | 3,970 | 3,890 | 3,910 | 46,700 |
| 2009/03/05 | 4,020 | 4,040 | 3,970 | 3,980 | 37,500 |
| 2009/03/04 | 3,920 | 4,020 | 3,900 | 3,990 | 35,000 |
| 2009/03/03 | 3,880 | 3,990 | 3,860 | 3,910 | 30,900 |
| 2009/03/02 | 4,000 | 4,010 | 3,930 | 3,960 | 37,600 |
| 2009/02/27 | 3,960 | 4,070 | 3,940 | 4,050 | 40,000 |
| 2009/02/26 | 3,980 | 3,980 | 3,880 | 3,900 | 38,600 |
| 2009/02/25 | 4,110 | 4,120 | 3,920 | 3,950 | 52,300 |
| 2009/02/24 | 3,990 | 3,990 | 3,920 | 3,970 | 41,200 |
| 2009/02/23 | 3,870 | 3,990 | 3,870 | 3,980 | 47,000 |
| 2009/02/20 | 4,000 | 4,030 | 3,920 | 3,920 | 77,400 |
| 2009/02/19 | 4,080 | 4,100 | 4,000 | 4,000 | 61,700 |
| 2009/02/18 | 4,110 | 4,160 | 4,070 | 4,110 | 76,600 |
| 2009/02/17 | 4,090 | 4,150 | 4,060 | 4,100 | 76,300 |
| 2009/02/16 | 4,250 | 4,270 | 4,110 | 4,140 | 78,900 |
| 2009/02/13 | 4,080 | 4,230 | 4,060 | 4,200 | 94,900 |
| 2009/02/12 | 4,000 | 4,050 | 3,970 | 4,020 | 110,200 |
| 2009/02/10 | 4,070 | 4,110 | 4,000 | 4,040 | 78,200 |
| 2009/02/09 | 4,150 | 4,250 | 4,070 | 4,070 | 108,900 |
| 2009/02/06 | 4,180 | 4,210 | 4,070 | 4,140 | 129,800 |
| 2009/02/05 | 4,290 | 4,320 | 4,130 | 4,140 | 89,400 |
| 2009/02/04 | 4,250 | 4,250 | 4,170 | 4,240 | 101,700 |
| 2009/02/03 | 4,350 | 4,390 | 4,300 | 4,300 | 77,500 |
| 2009/02/02 | 4,540 | 4,580 | 4,370 | 4,420 | 86,900 |
| 2009/01/30 | 4,440 | 4,640 | 4,430 | 4,590 | 142,300 |
| 2009/01/29 | 4,470 | 4,480 | 4,400 | 4,440 | 54,600 |
| 2009/01/28 | 4,540 | 4,600 | 4,430 | 4,460 | 97,700 |
| 2009/01/27 | 4,440 | 4,570 | 4,440 | 4,540 | 132,700 |
| 2009/01/26 | 4,370 | 4,510 | 4,350 | 4,360 | 200,800 |
| 2009/01/23 | 4,400 | 4,450 | 4,210 | 4,400 | 296,700 |
| 2009/01/22 | 4,110 | 4,500 | 4,110 | 4,450 | 567,800 |
| 2009/01/21 | 3,670 | 4,190 | 3,660 | 4,160 | 428,600 |
| 2009/01/20 | 3,770 | 3,780 | 3,660 | 3,690 | 45,300 |
| 2009/01/19 | 3,810 | 3,820 | 3,750 | 3,760 | 46,100 |
| 2009/01/16 | 3,780 | 3,820 | 3,720 | 3,800 | 48,000 |
| 2009/01/15 | 3,650 | 3,830 | 3,620 | 3,750 | 83,100 |
| 2009/01/14 | 3,590 | 3,660 | 3,590 | 3,640 | 31,600 |
| 2009/01/13 | 3,680 | 3,700 | 3,570 | 3,580 | 25,800 |
| 2009/01/09 | 3,620 | 3,670 | 3,550 | 3,660 | 53,000 |
| 2009/01/08 | 3,620 | 3,670 | 3,570 | 3,570 | 81,800 |
| 2009/01/07 | 3,760 | 3,800 | 3,600 | 3,620 | 125,500 |
| 2009/01/06 | 4,030 | 4,030 | 3,840 | 3,860 | 39,000 |
| 2009/01/05 | 4,000 | 4,030 | 3,990 | 4,030 | 24,000 |