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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,235 | 3,285 | 3,235 | 3,285 | 15,700 |
| 2011/12/29 | 3,220 | 3,280 | 3,215 | 3,255 | 12,800 |
| 2011/12/28 | 3,290 | 3,295 | 3,240 | 3,240 | 13,300 |
| 2011/12/27 | 3,285 | 3,295 | 3,265 | 3,270 | 7,700 |
| 2011/12/26 | 3,325 | 3,325 | 3,275 | 3,285 | 10,600 |
| 2011/12/22 | 3,345 | 3,345 | 3,280 | 3,315 | 21,900 |
| 2011/12/21 | 3,270 | 3,290 | 3,230 | 3,290 | 47,800 |
| 2011/12/20 | 3,250 | 3,265 | 3,230 | 3,250 | 18,300 |
| 2011/12/19 | 3,230 | 3,235 | 3,205 | 3,210 | 20,100 |
| 2011/12/16 | 3,280 | 3,315 | 3,255 | 3,260 | 31,700 |
| 2011/12/15 | 3,305 | 3,315 | 3,270 | 3,280 | 34,100 |
| 2011/12/14 | 3,315 | 3,340 | 3,300 | 3,315 | 39,300 |
| 2011/12/13 | 3,320 | 3,350 | 3,305 | 3,335 | 19,500 |
| 2011/12/12 | 3,365 | 3,375 | 3,340 | 3,340 | 19,500 |
| 2011/12/09 | 3,320 | 3,365 | 3,320 | 3,355 | 45,100 |
| 2011/12/08 | 3,355 | 3,355 | 3,330 | 3,340 | 29,100 |
| 2011/12/07 | 3,345 | 3,360 | 3,315 | 3,355 | 41,200 |
| 2011/12/06 | 3,390 | 3,395 | 3,325 | 3,325 | 44,100 |
| 2011/12/05 | 3,400 | 3,400 | 3,375 | 3,395 | 56,300 |
| 2011/12/02 | 3,340 | 3,355 | 3,320 | 3,340 | 77,700 |
| 2011/12/01 | 3,400 | 3,400 | 3,340 | 3,375 | 80,200 |
| 2011/11/30 | 3,390 | 3,435 | 3,375 | 3,420 | 49,800 |
| 2011/11/29 | 3,470 | 3,470 | 3,395 | 3,450 | 31,200 |
| 2011/11/28 | 3,520 | 3,520 | 3,415 | 3,415 | 22,600 |
| 2011/11/25 | 3,470 | 3,515 | 3,430 | 3,490 | 65,400 |
| 2011/11/24 | 3,500 | 3,500 | 3,400 | 3,415 | 50,900 |
| 2011/11/22 | 3,455 | 3,535 | 3,420 | 3,505 | 50,100 |
| 2011/11/21 | 3,430 | 3,490 | 3,430 | 3,465 | 16,500 |
| 2011/11/18 | 3,455 | 3,465 | 3,415 | 3,445 | 37,300 |
| 2011/11/17 | 3,410 | 3,455 | 3,405 | 3,455 | 42,400 |
| 2011/11/16 | 3,365 | 3,420 | 3,365 | 3,410 | 43,900 |
| 2011/11/15 | 3,315 | 3,360 | 3,315 | 3,355 | 34,000 |
| 2011/11/14 | 3,305 | 3,335 | 3,300 | 3,315 | 75,900 |
| 2011/11/11 | 3,320 | 3,365 | 3,310 | 3,325 | 46,700 |
| 2011/11/10 | 3,315 | 3,360 | 3,310 | 3,335 | 36,200 |
| 2011/11/09 | 3,300 | 3,375 | 3,300 | 3,370 | 55,700 |
| 2011/11/08 | 3,340 | 3,350 | 3,045 | 3,295 | 204,100 |
| 2011/11/07 | 3,430 | 3,480 | 3,405 | 3,470 | 20,700 |
| 2011/11/04 | 3,390 | 3,430 | 3,355 | 3,410 | 37,700 |
| 2011/11/02 | 3,440 | 3,450 | 3,355 | 3,360 | 34,000 |
| 2011/11/01 | 3,500 | 3,500 | 3,455 | 3,460 | 18,400 |
| 2011/10/31 | 3,630 | 3,630 | 3,485 | 3,490 | 40,100 |
| 2011/10/28 | 3,585 | 3,650 | 3,575 | 3,600 | 29,700 |
| 2011/10/27 | 3,520 | 3,520 | 3,445 | 3,510 | 12,800 |
| 2011/10/26 | 3,480 | 3,490 | 3,435 | 3,465 | 17,000 |
| 2011/10/25 | 3,555 | 3,565 | 3,485 | 3,500 | 27,600 |
| 2011/10/24 | 3,595 | 3,610 | 3,560 | 3,565 | 16,000 |
| 2011/10/21 | 3,570 | 3,595 | 3,560 | 3,560 | 15,100 |
| 2011/10/20 | 3,740 | 3,740 | 3,525 | 3,570 | 78,800 |
| 2011/10/19 | 3,660 | 3,720 | 3,620 | 3,705 | 51,200 |
| 2011/10/18 | 3,650 | 3,670 | 3,600 | 3,640 | 17,600 |
| 2011/10/17 | 3,585 | 3,650 | 3,580 | 3,625 | 21,200 |
| 2011/10/14 | 3,555 | 3,595 | 3,520 | 3,520 | 20,100 |
| 2011/10/13 | 3,640 | 3,640 | 3,595 | 3,610 | 13,200 |
| 2011/10/12 | 3,590 | 3,640 | 3,540 | 3,600 | 22,000 |
| 2011/10/11 | 3,520 | 3,645 | 3,510 | 3,590 | 45,400 |
| 2011/10/07 | 3,585 | 3,620 | 3,500 | 3,510 | 25,200 |
| 2011/10/06 | 3,620 | 3,660 | 3,575 | 3,595 | 39,500 |
| 2011/10/05 | 3,605 | 3,645 | 3,560 | 3,645 | 47,300 |
| 2011/10/04 | 3,640 | 3,640 | 3,565 | 3,580 | 28,100 |
| 2011/10/03 | 3,550 | 3,695 | 3,530 | 3,695 | 69,200 |
| 2011/09/30 | 3,490 | 3,580 | 3,470 | 3,560 | 47,900 |
| 2011/09/29 | 3,410 | 3,520 | 3,405 | 3,490 | 39,800 |
| 2011/09/28 | 3,380 | 3,445 | 3,365 | 3,410 | 25,800 |
| 2011/09/27 | 3,300 | 3,390 | 3,300 | 3,380 | 45,700 |
| 2011/09/26 | 3,420 | 3,475 | 3,270 | 3,270 | 102,800 |
| 2011/09/22 | 3,555 | 3,555 | 3,500 | 3,540 | 21,500 |
| 2011/09/21 | 3,450 | 3,610 | 3,450 | 3,555 | 55,400 |
| 2011/09/20 | 3,510 | 3,515 | 3,410 | 3,420 | 45,600 |
| 2011/09/16 | 3,490 | 3,515 | 3,465 | 3,515 | 24,700 |
| 2011/09/15 | 3,435 | 3,490 | 3,435 | 3,480 | 18,900 |
| 2011/09/14 | 3,485 | 3,515 | 3,430 | 3,445 | 35,800 |
| 2011/09/13 | 3,465 | 3,495 | 3,460 | 3,480 | 38,400 |
| 2011/09/12 | 3,570 | 3,570 | 3,370 | 3,455 | 141,100 |
| 2011/09/09 | 3,605 | 3,645 | 3,605 | 3,615 | 39,800 |
| 2011/09/08 | 3,640 | 3,650 | 3,615 | 3,635 | 47,400 |
| 2011/09/07 | 3,650 | 3,670 | 3,600 | 3,640 | 42,800 |
| 2011/09/06 | 3,620 | 3,650 | 3,610 | 3,610 | 41,000 |
| 2011/09/05 | 3,690 | 3,690 | 3,655 | 3,665 | 18,600 |
| 2011/09/02 | 3,720 | 3,725 | 3,690 | 3,695 | 28,400 |
| 2011/09/01 | 3,780 | 3,785 | 3,700 | 3,715 | 29,300 |
| 2011/08/31 | 3,710 | 3,780 | 3,700 | 3,755 | 56,000 |
| 2011/08/30 | 3,720 | 3,725 | 3,685 | 3,695 | 58,600 |
| 2011/08/29 | 3,755 | 3,755 | 3,685 | 3,720 | 44,300 |
| 2011/08/26 | 3,720 | 3,760 | 3,720 | 3,725 | 24,200 |
| 2011/08/25 | 3,825 | 3,825 | 3,720 | 3,720 | 44,800 |
| 2011/08/24 | 3,850 | 3,850 | 3,735 | 3,755 | 44,100 |
| 2011/08/23 | 3,820 | 3,830 | 3,765 | 3,780 | 33,200 |
| 2011/08/22 | 3,845 | 3,850 | 3,750 | 3,775 | 44,100 |
| 2011/08/19 | 3,830 | 3,875 | 3,805 | 3,845 | 81,400 |
| 2011/08/18 | 3,820 | 3,885 | 3,795 | 3,850 | 91,400 |
| 2011/08/17 | 3,820 | 3,830 | 3,765 | 3,785 | 62,000 |
| 2011/08/16 | 3,800 | 3,805 | 3,765 | 3,780 | 38,900 |
| 2011/08/15 | 3,800 | 3,835 | 3,745 | 3,775 | 47,600 |
| 2011/08/12 | 3,680 | 3,770 | 3,645 | 3,765 | 118,300 |
| 2011/08/11 | 3,655 | 3,675 | 3,590 | 3,610 | 203,400 |
| 2011/08/10 | 4,040 | 4,070 | 3,725 | 3,755 | 275,900 |
| 2011/08/09 | 4,095 | 4,100 | 3,870 | 4,020 | 336,300 |
| 2011/08/08 | 4,210 | 4,320 | 4,210 | 4,305 | 69,300 |
| 2011/08/05 | 4,100 | 4,290 | 4,100 | 4,280 | 87,700 |
| 2011/08/04 | 4,315 | 4,385 | 4,305 | 4,320 | 74,100 |
| 2011/08/03 | 4,425 | 4,440 | 4,370 | 4,385 | 76,800 |
| 2011/08/02 | 4,500 | 4,500 | 4,430 | 4,435 | 52,900 |
| 2011/08/01 | 4,505 | 4,555 | 4,380 | 4,500 | 50,400 |
| 2011/07/29 | 4,555 | 4,585 | 4,535 | 4,535 | 33,000 |
| 2011/07/28 | 4,580 | 4,640 | 4,555 | 4,565 | 40,000 |
| 2011/07/27 | 4,640 | 4,640 | 4,575 | 4,580 | 56,700 |
| 2011/07/26 | 4,675 | 4,680 | 4,630 | 4,635 | 59,700 |
| 2011/07/25 | 4,875 | 4,880 | 4,660 | 4,665 | 97,100 |
| 2011/07/22 | 4,775 | 4,850 | 4,755 | 4,845 | 40,600 |
| 2011/07/21 | 4,760 | 4,775 | 4,735 | 4,770 | 19,200 |
| 2011/07/20 | 4,835 | 4,835 | 4,765 | 4,770 | 38,900 |
| 2011/07/19 | 4,575 | 4,775 | 4,575 | 4,765 | 77,100 |
| 2011/07/15 | 4,620 | 4,655 | 4,575 | 4,580 | 32,500 |
| 2011/07/14 | 4,630 | 4,630 | 4,575 | 4,620 | 40,600 |
| 2011/07/13 | 4,600 | 4,675 | 4,600 | 4,625 | 40,700 |
| 2011/07/12 | 4,670 | 4,685 | 4,630 | 4,635 | 39,600 |
| 2011/07/11 | 4,705 | 4,745 | 4,705 | 4,710 | 19,200 |
| 2011/07/08 | 4,815 | 4,815 | 4,760 | 4,770 | 19,800 |
| 2011/07/07 | 4,745 | 4,820 | 4,740 | 4,815 | 23,300 |
| 2011/07/06 | 4,805 | 4,805 | 4,735 | 4,790 | 26,300 |
| 2011/07/05 | 4,830 | 4,830 | 4,795 | 4,815 | 14,600 |
| 2011/07/04 | 4,825 | 4,875 | 4,800 | 4,855 | 41,000 |
| 2011/07/01 | 4,845 | 4,865 | 4,760 | 4,765 | 31,200 |
| 2011/06/30 | 4,795 | 4,850 | 4,765 | 4,850 | 35,900 |
| 2011/06/29 | 4,720 | 4,805 | 4,705 | 4,775 | 35,300 |
| 2011/06/28 | 4,750 | 4,750 | 4,685 | 4,720 | 40,600 |
| 2011/06/27 | 4,760 | 4,760 | 4,650 | 4,655 | 37,100 |
| 2011/06/24 | 4,725 | 4,775 | 4,720 | 4,760 | 21,300 |
| 2011/06/23 | 4,800 | 4,800 | 4,755 | 4,755 | 22,200 |
| 2011/06/22 | 4,735 | 4,810 | 4,735 | 4,800 | 24,100 |
| 2011/06/21 | 4,680 | 4,770 | 4,665 | 4,765 | 24,300 |
| 2011/06/20 | 4,690 | 4,710 | 4,660 | 4,680 | 21,300 |
| 2011/06/17 | 4,730 | 4,730 | 4,660 | 4,690 | 20,700 |
| 2011/06/16 | 4,755 | 4,830 | 4,755 | 4,760 | 26,800 |
| 2011/06/15 | 4,830 | 4,830 | 4,730 | 4,790 | 29,800 |
| 2011/06/14 | 4,860 | 4,920 | 4,845 | 4,845 | 69,000 |
| 2011/06/13 | 4,715 | 4,840 | 4,700 | 4,835 | 73,300 |
| 2011/06/10 | 4,685 | 4,705 | 4,655 | 4,700 | 71,900 |
| 2011/06/09 | 4,575 | 4,725 | 4,555 | 4,705 | 77,400 |
| 2011/06/08 | 4,605 | 4,615 | 4,580 | 4,605 | 52,100 |
| 2011/06/07 | 4,520 | 4,590 | 4,520 | 4,575 | 49,600 |
| 2011/06/06 | 4,515 | 4,555 | 4,500 | 4,555 | 38,600 |
| 2011/06/03 | 4,580 | 4,585 | 4,515 | 4,545 | 65,900 |
| 2011/06/02 | 4,485 | 4,545 | 4,480 | 4,520 | 30,100 |
| 2011/06/01 | 4,500 | 4,580 | 4,460 | 4,575 | 53,100 |
| 2011/05/31 | 4,570 | 4,570 | 4,515 | 4,525 | 87,900 |
| 2011/05/30 | 4,605 | 4,605 | 4,555 | 4,570 | 38,000 |
| 2011/05/27 | 4,560 | 4,640 | 4,560 | 4,605 | 70,900 |
| 2011/05/26 | 4,530 | 4,600 | 4,500 | 4,590 | 89,200 |
| 2011/05/25 | 4,430 | 4,550 | 4,425 | 4,540 | 106,200 |
| 2011/05/24 | 4,320 | 4,430 | 4,320 | 4,420 | 55,300 |
| 2011/05/23 | 4,275 | 4,330 | 4,265 | 4,325 | 34,600 |
| 2011/05/20 | 4,265 | 4,310 | 4,265 | 4,275 | 37,700 |
| 2011/05/19 | 4,240 | 4,275 | 4,230 | 4,260 | 62,200 |
| 2011/05/18 | 4,220 | 4,250 | 4,200 | 4,240 | 71,100 |
| 2011/05/17 | 4,250 | 4,265 | 4,200 | 4,210 | 68,200 |
| 2011/05/16 | 4,240 | 4,280 | 4,185 | 4,205 | 97,700 |
| 2011/05/13 | 4,200 | 4,210 | 4,120 | 4,145 | 42,200 |
| 2011/05/12 | 4,155 | 4,190 | 4,110 | 4,180 | 53,600 |
| 2011/05/11 | 4,200 | 4,200 | 4,155 | 4,155 | 22,500 |
| 2011/05/10 | 4,205 | 4,210 | 4,185 | 4,200 | 22,200 |
| 2011/05/09 | 4,200 | 4,220 | 4,165 | 4,180 | 24,300 |
| 2011/05/06 | 4,170 | 4,195 | 4,155 | 4,175 | 35,700 |
| 2011/05/02 | 4,220 | 4,240 | 4,205 | 4,215 | 22,500 |
| 2011/04/28 | 4,195 | 4,215 | 4,185 | 4,210 | 31,100 |
| 2011/04/27 | 4,200 | 4,220 | 4,180 | 4,190 | 25,900 |
| 2011/04/26 | 4,160 | 4,180 | 4,125 | 4,175 | 15,300 |
| 2011/04/25 | 4,225 | 4,225 | 4,175 | 4,175 | 15,900 |
| 2011/04/22 | 4,215 | 4,215 | 4,180 | 4,185 | 25,500 |
| 2011/04/21 | 4,220 | 4,220 | 4,175 | 4,200 | 24,700 |
| 2011/04/20 | 4,195 | 4,200 | 4,165 | 4,190 | 48,800 |
| 2011/04/19 | 4,135 | 4,160 | 4,130 | 4,140 | 28,600 |
| 2011/04/18 | 4,135 | 4,165 | 4,125 | 4,140 | 32,800 |
| 2011/04/15 | 4,085 | 4,095 | 4,050 | 4,085 | 62,300 |
| 2011/04/14 | 4,040 | 4,065 | 4,015 | 4,060 | 44,000 |
| 2011/04/13 | 3,995 | 4,040 | 3,995 | 4,025 | 18,200 |
| 2011/04/12 | 4,060 | 4,065 | 4,015 | 4,015 | 20,200 |
| 2011/04/11 | 4,005 | 4,075 | 3,980 | 4,055 | 18,100 |
| 2011/04/08 | 3,995 | 4,045 | 3,980 | 4,030 | 40,300 |
| 2011/04/07 | 4,085 | 4,100 | 4,010 | 4,025 | 37,900 |
| 2011/04/06 | 4,120 | 4,120 | 4,080 | 4,095 | 22,700 |
| 2011/04/05 | 4,150 | 4,165 | 4,065 | 4,105 | 37,800 |
| 2011/04/04 | 4,200 | 4,200 | 4,155 | 4,160 | 15,700 |
| 2011/04/01 | 4,210 | 4,215 | 4,170 | 4,195 | 19,300 |
| 2011/03/31 | 4,220 | 4,220 | 4,175 | 4,205 | 31,200 |
| 2011/03/30 | 4,160 | 4,225 | 4,145 | 4,220 | 28,300 |
| 2011/03/29 | 4,145 | 4,185 | 4,100 | 4,140 | 41,300 |
| 2011/03/28 | 4,185 | 4,235 | 4,110 | 4,235 | 43,800 |
| 2011/03/25 | 4,225 | 4,225 | 4,165 | 4,185 | 15,300 |
| 2011/03/24 | 4,095 | 4,220 | 4,095 | 4,155 | 29,600 |
| 2011/03/23 | 4,210 | 4,320 | 4,075 | 4,155 | 76,700 |
| 2011/03/22 | 4,200 | 4,205 | 4,145 | 4,175 | 58,600 |
| 2011/03/18 | 3,985 | 4,205 | 3,985 | 4,185 | 80,100 |
| 2011/03/17 | 3,850 | 4,000 | 3,750 | 3,975 | 65,600 |
| 2011/03/16 | 3,685 | 4,010 | 3,675 | 3,895 | 128,900 |
| 2011/03/15 | 3,905 | 3,930 | 3,345 | 3,510 | 95,300 |
| 2011/03/14 | 3,945 | 4,200 | 3,875 | 4,045 | 81,300 |
| 2011/03/11 | 4,425 | 4,430 | 4,365 | 4,365 | 57,500 |
| 2011/03/10 | 4,455 | 4,460 | 4,435 | 4,435 | 19,900 |
| 2011/03/09 | 4,460 | 4,465 | 4,450 | 4,450 | 16,600 |
| 2011/03/08 | 4,440 | 4,455 | 4,435 | 4,435 | 19,000 |
| 2011/03/07 | 4,460 | 4,460 | 4,435 | 4,435 | 20,600 |
| 2011/03/04 | 4,500 | 4,500 | 4,455 | 4,455 | 29,500 |
| 2011/03/03 | 4,470 | 4,490 | 4,465 | 4,485 | 20,500 |
| 2011/03/02 | 4,480 | 4,520 | 4,475 | 4,485 | 26,600 |
| 2011/03/01 | 4,515 | 4,550 | 4,475 | 4,520 | 34,800 |
| 2011/02/28 | 4,450 | 4,540 | 4,445 | 4,525 | 41,900 |
| 2011/02/25 | 4,445 | 4,470 | 4,430 | 4,460 | 19,800 |
| 2011/02/24 | 4,475 | 4,490 | 4,425 | 4,440 | 36,600 |
| 2011/02/23 | 4,450 | 4,515 | 4,450 | 4,495 | 36,300 |
| 2011/02/22 | 4,510 | 4,520 | 4,465 | 4,470 | 26,600 |
| 2011/02/21 | 4,530 | 4,545 | 4,500 | 4,520 | 31,900 |
| 2011/02/18 | 4,555 | 4,585 | 4,500 | 4,535 | 61,500 |
| 2011/02/17 | 4,500 | 4,545 | 4,485 | 4,535 | 49,800 |
| 2011/02/16 | 4,505 | 4,510 | 4,480 | 4,495 | 23,900 |
| 2011/02/15 | 4,540 | 4,540 | 4,480 | 4,485 | 38,300 |
| 2011/02/14 | 4,465 | 4,520 | 4,465 | 4,520 | 35,400 |
| 2011/02/10 | 4,475 | 4,485 | 4,455 | 4,465 | 52,000 |
| 2011/02/09 | 4,540 | 4,540 | 4,470 | 4,490 | 57,300 |
| 2011/02/08 | 4,565 | 4,565 | 4,485 | 4,510 | 58,900 |
| 2011/02/07 | 4,475 | 4,520 | 4,450 | 4,500 | 47,300 |
| 2011/02/04 | 4,415 | 4,475 | 4,415 | 4,430 | 62,900 |
| 2011/02/03 | 4,440 | 4,450 | 4,420 | 4,425 | 30,900 |
| 2011/02/02 | 4,475 | 4,505 | 4,445 | 4,445 | 45,100 |
| 2011/02/01 | 4,505 | 4,510 | 4,455 | 4,490 | 75,800 |
| 2011/01/31 | 4,520 | 4,530 | 4,455 | 4,500 | 72,100 |
| 2011/01/28 | 4,555 | 4,600 | 4,530 | 4,590 | 70,300 |
| 2011/01/27 | 4,550 | 4,575 | 4,530 | 4,555 | 55,000 |
| 2011/01/26 | 4,535 | 4,560 | 4,505 | 4,550 | 31,200 |
| 2011/01/25 | 4,555 | 4,555 | 4,495 | 4,550 | 65,900 |
| 2011/01/24 | 4,450 | 4,560 | 4,440 | 4,555 | 89,400 |
| 2011/01/21 | 4,430 | 4,455 | 4,420 | 4,425 | 59,900 |
| 2011/01/20 | 4,445 | 4,455 | 4,420 | 4,420 | 50,600 |
| 2011/01/19 | 4,460 | 4,460 | 4,430 | 4,445 | 31,200 |
| 2011/01/18 | 4,420 | 4,450 | 4,420 | 4,440 | 35,800 |
| 2011/01/17 | 4,430 | 4,465 | 4,410 | 4,415 | 45,300 |
| 2011/01/14 | 4,455 | 4,480 | 4,410 | 4,410 | 71,700 |
| 2011/01/13 | 4,495 | 4,505 | 4,450 | 4,450 | 76,000 |
| 2011/01/12 | 4,495 | 4,515 | 4,490 | 4,500 | 42,700 |
| 2011/01/11 | 4,460 | 4,500 | 4,460 | 4,475 | 44,400 |
| 2011/01/07 | 4,490 | 4,505 | 4,470 | 4,470 | 45,300 |
| 2011/01/06 | 4,515 | 4,520 | 4,480 | 4,480 | 46,700 |
| 2011/01/05 | 4,520 | 4,535 | 4,510 | 4,520 | 26,500 |
| 2011/01/04 | 4,535 | 4,545 | 4,515 | 4,520 | 23,700 |