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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,530 | 4,535 | 4,505 | 4,510 | 9,700 |
| 2010/12/29 | 4,505 | 4,530 | 4,505 | 4,530 | 15,500 |
| 2010/12/28 | 4,500 | 4,525 | 4,500 | 4,510 | 13,500 |
| 2010/12/27 | 4,555 | 4,555 | 4,510 | 4,515 | 19,500 |
| 2010/12/24 | 4,550 | 4,560 | 4,510 | 4,515 | 32,100 |
| 2010/12/22 | 4,580 | 4,590 | 4,550 | 4,555 | 28,800 |
| 2010/12/21 | 4,595 | 4,595 | 4,555 | 4,565 | 33,700 |
| 2010/12/20 | 4,600 | 4,610 | 4,565 | 4,585 | 24,800 |
| 2010/12/17 | 4,585 | 4,600 | 4,580 | 4,595 | 22,100 |
| 2010/12/16 | 4,610 | 4,620 | 4,575 | 4,585 | 37,600 |
| 2010/12/15 | 4,550 | 4,600 | 4,540 | 4,600 | 43,600 |
| 2010/12/14 | 4,530 | 4,545 | 4,515 | 4,535 | 34,800 |
| 2010/12/13 | 4,495 | 4,530 | 4,480 | 4,520 | 53,900 |
| 2010/12/10 | 4,510 | 4,535 | 4,460 | 4,465 | 122,800 |
| 2010/12/09 | 4,625 | 4,625 | 4,520 | 4,535 | 76,000 |
| 2010/12/08 | 4,585 | 4,605 | 4,550 | 4,600 | 52,500 |
| 2010/12/07 | 4,535 | 4,585 | 4,490 | 4,560 | 74,900 |
| 2010/12/06 | 4,635 | 4,640 | 4,525 | 4,540 | 78,200 |
| 2010/12/03 | 4,705 | 4,705 | 4,620 | 4,630 | 30,500 |
| 2010/12/02 | 4,705 | 4,705 | 4,630 | 4,635 | 32,800 |
| 2010/12/01 | 4,670 | 4,670 | 4,620 | 4,655 | 42,100 |
| 2010/11/30 | 4,760 | 4,760 | 4,685 | 4,685 | 80,000 |
| 2010/11/29 | 4,825 | 4,850 | 4,790 | 4,820 | 32,000 |
| 2010/11/26 | 4,805 | 4,835 | 4,805 | 4,810 | 16,600 |
| 2010/11/25 | 4,825 | 4,835 | 4,790 | 4,805 | 38,300 |
| 2010/11/24 | 4,800 | 4,840 | 4,780 | 4,815 | 32,000 |
| 2010/11/22 | 4,800 | 4,870 | 4,795 | 4,860 | 39,400 |
| 2010/11/19 | 4,710 | 4,770 | 4,685 | 4,755 | 30,300 |
| 2010/11/18 | 4,630 | 4,690 | 4,620 | 4,660 | 61,400 |
| 2010/11/17 | 4,580 | 4,630 | 4,580 | 4,630 | 17,300 |
| 2010/11/16 | 4,595 | 4,620 | 4,575 | 4,585 | 22,000 |
| 2010/11/15 | 4,600 | 4,630 | 4,580 | 4,605 | 20,100 |
| 2010/11/12 | 4,570 | 4,630 | 4,565 | 4,600 | 16,900 |
| 2010/11/11 | 4,620 | 4,620 | 4,545 | 4,580 | 58,000 |
| 2010/11/10 | 4,670 | 4,670 | 4,590 | 4,620 | 48,100 |
| 2010/11/09 | 4,640 | 4,675 | 4,590 | 4,645 | 87,900 |
| 2010/11/08 | 4,525 | 4,525 | 4,420 | 4,500 | 25,000 |
| 2010/11/05 | 4,505 | 4,535 | 4,480 | 4,490 | 25,300 |
| 2010/11/04 | 4,455 | 4,525 | 4,455 | 4,475 | 23,800 |
| 2010/11/02 | 4,365 | 4,440 | 4,360 | 4,420 | 32,400 |
| 2010/11/01 | 4,375 | 4,375 | 4,305 | 4,330 | 63,700 |
| 2010/10/29 | 4,490 | 4,550 | 4,370 | 4,375 | 69,400 |
| 2010/10/28 | 4,490 | 4,505 | 4,450 | 4,490 | 50,800 |
| 2010/10/27 | 4,520 | 4,550 | 4,485 | 4,490 | 35,800 |
| 2010/10/26 | 4,610 | 4,610 | 4,515 | 4,530 | 83,100 |
| 2010/10/25 | 4,685 | 4,685 | 4,605 | 4,605 | 27,600 |
| 2010/10/22 | 4,630 | 4,690 | 4,630 | 4,660 | 30,500 |
| 2010/10/21 | 4,680 | 4,680 | 4,615 | 4,630 | 32,600 |
| 2010/10/20 | 4,650 | 4,690 | 4,600 | 4,675 | 44,900 |
| 2010/10/19 | 4,775 | 4,795 | 4,680 | 4,710 | 56,000 |
| 2010/10/18 | 4,775 | 4,830 | 4,740 | 4,810 | 22,100 |
| 2010/10/15 | 4,795 | 4,825 | 4,730 | 4,770 | 47,500 |
| 2010/10/14 | 4,770 | 4,795 | 4,725 | 4,790 | 43,800 |
| 2010/10/13 | 4,775 | 4,775 | 4,705 | 4,730 | 45,100 |
| 2010/10/12 | 4,865 | 4,880 | 4,765 | 4,770 | 41,200 |
| 2010/10/08 | 4,765 | 4,865 | 4,755 | 4,865 | 83,300 |
| 2010/10/07 | 4,670 | 4,730 | 4,655 | 4,725 | 29,900 |
| 2010/10/06 | 4,605 | 4,675 | 4,605 | 4,675 | 46,600 |
| 2010/10/05 | 4,690 | 4,695 | 4,600 | 4,620 | 72,500 |
| 2010/10/04 | 4,790 | 4,790 | 4,725 | 4,730 | 24,300 |
| 2010/10/01 | 4,735 | 4,770 | 4,705 | 4,765 | 30,300 |
| 2010/09/30 | 4,875 | 4,930 | 4,700 | 4,705 | 63,800 |
| 2010/09/29 | 4,755 | 4,860 | 4,755 | 4,860 | 37,200 |
| 2010/09/28 | 4,740 | 4,760 | 4,725 | 4,745 | 15,700 |
| 2010/09/27 | 4,745 | 4,770 | 4,695 | 4,770 | 24,700 |
| 2010/09/24 | 4,725 | 4,770 | 4,690 | 4,690 | 40,100 |
| 2010/09/22 | 4,710 | 4,725 | 4,685 | 4,705 | 25,500 |
| 2010/09/21 | 4,700 | 4,750 | 4,685 | 4,685 | 32,400 |
| 2010/09/17 | 4,740 | 4,750 | 4,675 | 4,705 | 46,500 |
| 2010/09/16 | 4,795 | 4,795 | 4,725 | 4,740 | 35,900 |
| 2010/09/15 | 4,760 | 4,800 | 4,745 | 4,755 | 46,400 |
| 2010/09/14 | 4,875 | 4,885 | 4,760 | 4,780 | 49,500 |
| 2010/09/13 | 4,910 | 4,910 | 4,860 | 4,875 | 17,000 |
| 2010/09/10 | 4,845 | 4,910 | 4,815 | 4,850 | 50,300 |
| 2010/09/09 | 4,860 | 4,860 | 4,790 | 4,810 | 33,400 |
| 2010/09/08 | 4,750 | 4,810 | 4,725 | 4,790 | 29,600 |
| 2010/09/07 | 4,725 | 4,765 | 4,725 | 4,745 | 37,600 |
| 2010/09/06 | 4,790 | 4,795 | 4,735 | 4,790 | 44,700 |
| 2010/09/03 | 4,775 | 4,835 | 4,725 | 4,775 | 94,500 |
| 2010/09/02 | 5,040 | 5,040 | 4,770 | 4,830 | 140,300 |
| 2010/09/01 | 5,040 | 5,070 | 5,000 | 5,070 | 98,200 |
| 2010/08/31 | 5,000 | 5,060 | 4,990 | 5,020 | 44,100 |
| 2010/08/30 | 4,940 | 5,050 | 4,925 | 5,050 | 85,800 |
| 2010/08/27 | 4,880 | 4,880 | 4,850 | 4,870 | 50,700 |
| 2010/08/26 | 4,855 | 4,880 | 4,830 | 4,880 | 14,800 |
| 2010/08/25 | 4,885 | 4,895 | 4,840 | 4,855 | 57,300 |
| 2010/08/24 | 4,815 | 4,910 | 4,800 | 4,880 | 49,200 |
| 2010/08/23 | 4,910 | 4,910 | 4,815 | 4,840 | 36,300 |
| 2010/08/20 | 4,895 | 4,940 | 4,860 | 4,880 | 83,900 |
| 2010/08/19 | 4,840 | 4,885 | 4,810 | 4,875 | 72,200 |
| 2010/08/18 | 4,715 | 4,865 | 4,715 | 4,835 | 141,300 |
| 2010/08/17 | 4,675 | 4,675 | 4,605 | 4,645 | 37,500 |
| 2010/08/16 | 4,735 | 4,735 | 4,645 | 4,675 | 50,100 |
| 2010/08/13 | 4,600 | 4,775 | 4,590 | 4,735 | 81,600 |
| 2010/08/12 | 4,580 | 4,635 | 4,550 | 4,595 | 107,800 |
| 2010/08/11 | 4,875 | 4,885 | 4,560 | 4,650 | 273,100 |
| 2010/08/10 | 5,020 | 5,030 | 4,840 | 4,905 | 317,000 |
| 2010/08/09 | 5,260 | 5,320 | 5,240 | 5,290 | 44,700 |
| 2010/08/06 | 5,210 | 5,260 | 5,200 | 5,250 | 25,300 |
| 2010/08/05 | 5,280 | 5,280 | 5,190 | 5,200 | 31,700 |
| 2010/08/04 | 5,200 | 5,280 | 5,200 | 5,210 | 91,400 |
| 2010/08/03 | 5,150 | 5,150 | 5,080 | 5,100 | 13,000 |
| 2010/08/02 | 5,080 | 5,150 | 5,050 | 5,050 | 23,100 |
| 2010/07/30 | 5,150 | 5,150 | 5,080 | 5,090 | 19,500 |
| 2010/07/29 | 5,140 | 5,160 | 5,090 | 5,140 | 39,200 |
| 2010/07/28 | 5,130 | 5,160 | 5,100 | 5,130 | 19,000 |
| 2010/07/27 | 5,040 | 5,120 | 5,030 | 5,100 | 32,600 |
| 2010/07/26 | 5,070 | 5,080 | 5,030 | 5,030 | 17,100 |
| 2010/07/23 | 5,120 | 5,130 | 5,040 | 5,060 | 60,200 |
| 2010/07/22 | 5,030 | 5,080 | 5,010 | 5,020 | 22,400 |
| 2010/07/21 | 5,100 | 5,140 | 4,985 | 5,030 | 58,200 |
| 2010/07/20 | 5,100 | 5,240 | 5,080 | 5,130 | 89,900 |
| 2010/07/16 | 5,140 | 5,290 | 5,070 | 5,100 | 108,900 |
| 2010/07/15 | 5,050 | 5,220 | 5,050 | 5,170 | 127,000 |
| 2010/07/14 | 4,955 | 5,050 | 4,910 | 5,000 | 132,000 |
| 2010/07/13 | 4,985 | 5,010 | 4,825 | 4,895 | 175,100 |
| 2010/07/12 | 5,040 | 5,110 | 4,990 | 5,000 | 128,300 |
| 2010/07/09 | 5,210 | 5,260 | 5,130 | 5,160 | 75,000 |
| 2010/07/08 | 5,290 | 5,390 | 5,140 | 5,210 | 140,900 |
| 2010/07/07 | 5,430 | 5,430 | 5,120 | 5,190 | 229,400 |
| 2010/07/06 | 5,530 | 5,550 | 5,480 | 5,510 | 71,900 |
| 2010/07/05 | 5,580 | 5,620 | 5,480 | 5,500 | 136,000 |
| 2010/07/02 | 5,790 | 5,790 | 5,610 | 5,610 | 68,300 |
| 2010/07/01 | 5,700 | 5,820 | 5,700 | 5,820 | 55,100 |
| 2010/06/30 | 5,680 | 5,790 | 5,620 | 5,770 | 92,700 |
| 2010/06/29 | 5,970 | 6,000 | 5,750 | 5,770 | 85,200 |
| 2010/06/28 | 6,130 | 6,230 | 5,940 | 5,950 | 117,600 |
| 2010/06/25 | 5,910 | 6,070 | 5,890 | 6,060 | 100,100 |
| 2010/06/24 | 5,860 | 6,000 | 5,840 | 5,900 | 52,000 |
| 2010/06/23 | 5,860 | 5,980 | 5,840 | 5,850 | 75,000 |
| 2010/06/22 | 5,830 | 5,980 | 5,800 | 5,850 | 92,700 |
| 2010/06/21 | 5,710 | 5,830 | 5,710 | 5,790 | 60,800 |
| 2010/06/18 | 5,830 | 5,860 | 5,780 | 5,860 | 60,900 |
| 2010/06/17 | 5,690 | 5,830 | 5,680 | 5,750 | 79,800 |
| 2010/06/16 | 5,700 | 5,700 | 5,640 | 5,650 | 36,100 |
| 2010/06/15 | 5,670 | 5,670 | 5,620 | 5,630 | 37,600 |
| 2010/06/14 | 5,670 | 5,720 | 5,640 | 5,680 | 53,000 |
| 2010/06/11 | 5,700 | 5,740 | 5,650 | 5,680 | 55,900 |
| 2010/06/10 | 5,610 | 5,690 | 5,610 | 5,680 | 38,600 |
| 2010/06/09 | 5,600 | 5,750 | 5,580 | 5,650 | 81,600 |
| 2010/06/08 | 5,530 | 5,710 | 5,470 | 5,680 | 81,600 |
| 2010/06/07 | 5,530 | 5,610 | 5,500 | 5,580 | 32,500 |
| 2010/06/04 | 5,600 | 5,600 | 5,510 | 5,570 | 49,300 |
| 2010/06/03 | 5,610 | 5,650 | 5,570 | 5,610 | 40,700 |
| 2010/06/02 | 5,650 | 5,650 | 5,520 | 5,590 | 69,000 |
| 2010/06/01 | 5,730 | 5,730 | 5,550 | 5,600 | 72,200 |
| 2010/05/31 | 5,470 | 5,880 | 5,450 | 5,830 | 114,400 |
| 2010/05/28 | 5,390 | 5,480 | 5,350 | 5,420 | 88,800 |
| 2010/05/27 | 5,320 | 5,410 | 5,120 | 5,380 | 140,500 |
| 2010/05/26 | 5,380 | 5,410 | 5,300 | 5,330 | 44,800 |
| 2010/05/25 | 5,500 | 5,500 | 5,300 | 5,330 | 85,800 |
| 2010/05/24 | 5,420 | 5,490 | 5,410 | 5,480 | 48,700 |
| 2010/05/21 | 5,420 | 5,480 | 5,370 | 5,380 | 79,500 |
| 2010/05/20 | 5,480 | 5,520 | 5,440 | 5,520 | 57,200 |
| 2010/05/19 | 5,540 | 5,540 | 5,410 | 5,430 | 72,800 |
| 2010/05/18 | 5,500 | 5,620 | 5,450 | 5,540 | 111,500 |
| 2010/05/17 | 5,400 | 5,530 | 5,350 | 5,490 | 167,100 |
| 2010/05/14 | 5,400 | 5,460 | 5,350 | 5,440 | 54,900 |
| 2010/05/13 | 5,370 | 5,410 | 5,280 | 5,400 | 70,000 |
| 2010/05/12 | 5,410 | 5,480 | 5,310 | 5,360 | 40,400 |
| 2010/05/11 | 5,450 | 5,490 | 5,390 | 5,410 | 81,200 |
| 2010/05/10 | 5,260 | 5,470 | 5,260 | 5,440 | 93,500 |
| 2010/05/07 | 5,340 | 5,360 | 5,270 | 5,290 | 75,500 |
| 2010/05/06 | 5,390 | 5,430 | 5,280 | 5,370 | 127,000 |
| 2010/04/30 | 5,470 | 5,480 | 5,380 | 5,470 | 100,100 |
| 2010/04/28 | 5,340 | 5,400 | 5,290 | 5,350 | 70,900 |
| 2010/04/27 | 5,490 | 5,490 | 5,300 | 5,340 | 120,800 |
| 2010/04/26 | 5,510 | 5,530 | 5,430 | 5,470 | 93,300 |
| 2010/04/23 | 5,250 | 5,380 | 5,230 | 5,370 | 117,600 |
| 2010/04/22 | 5,130 | 5,280 | 5,090 | 5,220 | 129,200 |
| 2010/04/21 | 5,110 | 5,260 | 5,090 | 5,230 | 113,300 |
| 2010/04/20 | 4,985 | 5,130 | 4,985 | 5,070 | 90,800 |
| 2010/04/19 | 5,060 | 5,090 | 4,975 | 4,975 | 104,600 |
| 2010/04/16 | 5,220 | 5,240 | 5,190 | 5,220 | 50,600 |
| 2010/04/15 | 5,170 | 5,220 | 5,130 | 5,220 | 63,300 |
| 2010/04/14 | 5,170 | 5,250 | 5,140 | 5,160 | 77,100 |
| 2010/04/13 | 5,060 | 5,230 | 5,050 | 5,170 | 98,100 |
| 2010/04/12 | 5,170 | 5,200 | 5,100 | 5,130 | 51,200 |
| 2010/04/09 | 4,980 | 5,190 | 4,980 | 5,160 | 150,900 |
| 2010/04/08 | 4,990 | 5,010 | 4,920 | 5,000 | 53,900 |
| 2010/04/07 | 4,850 | 5,010 | 4,835 | 4,990 | 94,100 |
| 2010/04/06 | 4,830 | 4,885 | 4,805 | 4,880 | 85,500 |
| 2010/04/05 | 4,825 | 4,825 | 4,770 | 4,780 | 13,800 |
| 2010/04/02 | 4,810 | 4,845 | 4,760 | 4,770 | 54,200 |
| 2010/04/01 | 4,760 | 4,880 | 4,755 | 4,880 | 78,200 |
| 2010/03/31 | 4,790 | 4,805 | 4,745 | 4,760 | 44,400 |
| 2010/03/30 | 4,820 | 4,835 | 4,760 | 4,790 | 52,300 |
| 2010/03/29 | 4,715 | 4,785 | 4,700 | 4,770 | 30,700 |
| 2010/03/26 | 4,795 | 4,795 | 4,675 | 4,715 | 42,800 |
| 2010/03/25 | 4,800 | 4,800 | 4,720 | 4,725 | 31,600 |
| 2010/03/24 | 4,735 | 4,805 | 4,735 | 4,795 | 31,900 |
| 2010/03/23 | 4,800 | 4,800 | 4,770 | 4,780 | 51,500 |
| 2010/03/19 | 4,735 | 4,775 | 4,715 | 4,760 | 32,500 |
| 2010/03/18 | 4,730 | 4,735 | 4,720 | 4,735 | 23,400 |
| 2010/03/17 | 4,725 | 4,725 | 4,680 | 4,725 | 31,100 |
| 2010/03/16 | 4,650 | 4,710 | 4,650 | 4,700 | 31,700 |
| 2010/03/15 | 4,690 | 4,715 | 4,615 | 4,650 | 38,400 |
| 2010/03/12 | 4,615 | 4,695 | 4,595 | 4,690 | 83,000 |
| 2010/03/11 | 4,475 | 4,570 | 4,475 | 4,570 | 29,000 |
| 2010/03/10 | 4,510 | 4,510 | 4,470 | 4,475 | 25,600 |
| 2010/03/09 | 4,500 | 4,540 | 4,480 | 4,480 | 45,800 |
| 2010/03/08 | 4,560 | 4,570 | 4,485 | 4,500 | 66,500 |
| 2010/03/05 | 4,635 | 4,635 | 4,550 | 4,570 | 61,500 |
| 2010/03/04 | 4,615 | 4,640 | 4,610 | 4,620 | 32,300 |
| 2010/03/03 | 4,615 | 4,685 | 4,610 | 4,615 | 28,800 |
| 2010/03/02 | 4,605 | 4,700 | 4,605 | 4,685 | 51,100 |
| 2010/03/01 | 4,715 | 4,770 | 4,610 | 4,630 | 76,200 |
| 2010/02/26 | 4,800 | 4,800 | 4,750 | 4,780 | 21,500 |
| 2010/02/25 | 4,785 | 4,790 | 4,730 | 4,785 | 43,500 |
| 2010/02/24 | 4,795 | 4,810 | 4,760 | 4,785 | 41,700 |
| 2010/02/23 | 4,785 | 4,830 | 4,745 | 4,795 | 61,900 |
| 2010/02/22 | 4,720 | 4,770 | 4,675 | 4,690 | 47,200 |
| 2010/02/19 | 4,665 | 4,680 | 4,605 | 4,650 | 45,600 |
| 2010/02/18 | 4,665 | 4,680 | 4,545 | 4,635 | 158,300 |
| 2010/02/17 | 4,725 | 4,745 | 4,680 | 4,690 | 58,800 |
| 2010/02/16 | 4,900 | 4,905 | 4,755 | 4,760 | 50,400 |
| 2010/02/15 | 4,850 | 4,940 | 4,810 | 4,880 | 114,000 |
| 2010/02/12 | 4,765 | 4,850 | 4,710 | 4,840 | 128,200 |
| 2010/02/10 | 4,600 | 4,720 | 4,545 | 4,710 | 212,500 |
| 2010/02/09 | 4,500 | 4,580 | 4,475 | 4,565 | 59,000 |
| 2010/02/08 | 4,440 | 4,585 | 4,440 | 4,570 | 70,500 |
| 2010/02/05 | 4,530 | 4,565 | 4,460 | 4,460 | 63,300 |
| 2010/02/04 | 4,560 | 4,650 | 4,550 | 4,640 | 70,900 |
| 2010/02/03 | 4,570 | 4,595 | 4,525 | 4,595 | 72,500 |
| 2010/02/02 | 4,395 | 4,495 | 4,375 | 4,460 | 38,500 |
| 2010/02/01 | 4,410 | 4,410 | 4,295 | 4,370 | 42,700 |
| 2010/01/29 | 4,410 | 4,465 | 4,410 | 4,450 | 45,300 |
| 2010/01/28 | 4,425 | 4,480 | 4,360 | 4,445 | 66,700 |
| 2010/01/27 | 4,450 | 4,465 | 4,410 | 4,420 | 29,700 |
| 2010/01/26 | 4,495 | 4,535 | 4,430 | 4,470 | 43,200 |
| 2010/01/25 | 4,600 | 4,605 | 4,460 | 4,500 | 71,900 |
| 2010/01/22 | 4,520 | 4,565 | 4,505 | 4,555 | 42,700 |
| 2010/01/21 | 4,505 | 4,625 | 4,495 | 4,540 | 98,200 |
| 2010/01/20 | 4,470 | 4,565 | 4,440 | 4,510 | 117,400 |
| 2010/01/19 | 4,210 | 4,575 | 4,190 | 4,540 | 275,200 |
| 2010/01/18 | 4,205 | 4,215 | 4,160 | 4,170 | 32,300 |
| 2010/01/15 | 4,125 | 4,215 | 4,125 | 4,215 | 77,400 |
| 2010/01/14 | 4,190 | 4,195 | 4,110 | 4,135 | 60,200 |
| 2010/01/13 | 4,110 | 4,170 | 4,100 | 4,150 | 58,500 |
| 2010/01/12 | 4,130 | 4,165 | 4,100 | 4,120 | 109,100 |
| 2010/01/08 | 4,100 | 4,115 | 4,060 | 4,095 | 74,000 |
| 2010/01/07 | 4,155 | 4,170 | 4,100 | 4,120 | 61,600 |
| 2010/01/06 | 4,155 | 4,170 | 4,130 | 4,140 | 59,900 |
| 2010/01/05 | 4,255 | 4,285 | 4,110 | 4,165 | 62,800 |
| 2010/01/04 | 4,290 | 4,330 | 4,290 | 4,310 | 12,400 |