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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,400 | 4,445 | 4,365 | 4,415 | 129,800 |
| 2013/12/27 | 4,265 | 4,345 | 4,235 | 4,330 | 140,800 |
| 2013/12/26 | 4,250 | 4,285 | 4,230 | 4,255 | 78,700 |
| 2013/12/25 | 4,180 | 4,225 | 4,180 | 4,215 | 51,900 |
| 2013/12/24 | 4,270 | 4,280 | 4,125 | 4,185 | 132,000 |
| 2013/12/20 | 4,270 | 4,315 | 4,255 | 4,270 | 103,500 |
| 2013/12/19 | 4,480 | 4,480 | 4,215 | 4,230 | 328,300 |
| 2013/12/18 | 4,530 | 4,565 | 4,515 | 4,535 | 46,100 |
| 2013/12/17 | 4,585 | 4,610 | 4,505 | 4,520 | 75,300 |
| 2013/12/16 | 4,680 | 4,690 | 4,585 | 4,585 | 60,900 |
| 2013/12/13 | 4,700 | 4,745 | 4,660 | 4,680 | 76,100 |
| 2013/12/12 | 4,770 | 4,775 | 4,680 | 4,720 | 62,500 |
| 2013/12/11 | 4,835 | 4,855 | 4,760 | 4,770 | 69,700 |
| 2013/12/10 | 4,905 | 4,920 | 4,710 | 4,825 | 124,300 |
| 2013/12/09 | 4,965 | 5,020 | 4,955 | 4,975 | 40,000 |
| 2013/12/06 | 5,060 | 5,060 | 4,940 | 4,965 | 28,400 |
| 2013/12/05 | 5,130 | 5,200 | 5,040 | 5,060 | 108,200 |
| 2013/12/04 | 5,020 | 5,120 | 5,010 | 5,080 | 70,500 |
| 2013/12/03 | 5,030 | 5,090 | 5,010 | 5,070 | 86,800 |
| 2013/12/02 | 4,995 | 5,050 | 4,955 | 5,020 | 87,200 |
| 2013/11/29 | 4,915 | 5,020 | 4,875 | 5,000 | 51,300 |
| 2013/11/28 | 5,090 | 5,090 | 4,955 | 4,960 | 48,200 |
| 2013/11/27 | 5,070 | 5,100 | 5,060 | 5,100 | 51,500 |
| 2013/11/26 | 4,985 | 5,080 | 4,920 | 5,060 | 106,200 |
| 2013/11/25 | 4,895 | 5,100 | 4,865 | 5,060 | 126,200 |
| 2013/11/22 | 4,875 | 4,900 | 4,815 | 4,855 | 43,300 |
| 2013/11/21 | 4,840 | 4,885 | 4,840 | 4,875 | 41,300 |
| 2013/11/20 | 4,705 | 4,830 | 4,705 | 4,820 | 62,100 |
| 2013/11/19 | 4,650 | 4,750 | 4,650 | 4,705 | 67,500 |
| 2013/11/18 | 4,680 | 4,700 | 4,630 | 4,640 | 58,900 |
| 2013/11/15 | 4,670 | 4,730 | 4,660 | 4,690 | 31,200 |
| 2013/11/14 | 4,750 | 4,750 | 4,475 | 4,670 | 123,000 |
| 2013/11/13 | 4,910 | 4,970 | 4,835 | 4,855 | 37,200 |
| 2013/11/12 | 4,715 | 4,990 | 4,715 | 4,910 | 73,700 |
| 2013/11/11 | 4,695 | 4,740 | 4,645 | 4,685 | 20,200 |
| 2013/11/08 | 4,650 | 4,750 | 4,650 | 4,680 | 15,100 |
| 2013/11/07 | 4,690 | 4,750 | 4,685 | 4,705 | 25,000 |
| 2013/11/06 | 4,755 | 4,755 | 4,610 | 4,625 | 43,900 |
| 2013/11/05 | 4,810 | 4,810 | 4,715 | 4,730 | 23,100 |
| 2013/11/01 | 4,900 | 4,900 | 4,820 | 4,820 | 10,700 |
| 2013/10/31 | 4,915 | 4,940 | 4,885 | 4,905 | 14,100 |
| 2013/10/30 | 4,925 | 4,945 | 4,855 | 4,930 | 23,600 |
| 2013/10/29 | 4,990 | 4,995 | 4,910 | 4,925 | 20,900 |
| 2013/10/28 | 4,960 | 4,995 | 4,935 | 4,975 | 12,800 |
| 2013/10/25 | 5,000 | 5,030 | 4,940 | 4,960 | 54,400 |
| 2013/10/24 | 4,925 | 4,990 | 4,910 | 4,980 | 15,000 |
| 2013/10/23 | 5,000 | 5,000 | 4,905 | 4,910 | 14,200 |
| 2013/10/22 | 4,955 | 5,000 | 4,905 | 4,995 | 22,900 |
| 2013/10/21 | 4,960 | 4,985 | 4,905 | 4,950 | 25,000 |
| 2013/10/18 | 5,010 | 5,020 | 4,940 | 4,950 | 34,700 |
| 2013/10/17 | 5,030 | 5,030 | 4,985 | 5,010 | 19,100 |
| 2013/10/16 | 5,050 | 5,050 | 4,990 | 5,020 | 10,400 |
| 2013/10/15 | 5,030 | 5,030 | 4,985 | 5,030 | 41,500 |
| 2013/10/11 | 4,995 | 5,050 | 4,985 | 5,040 | 47,900 |
| 2013/10/10 | 4,850 | 5,000 | 4,825 | 4,970 | 53,000 |
| 2013/10/09 | 4,755 | 4,855 | 4,715 | 4,835 | 29,500 |
| 2013/10/08 | 4,880 | 4,905 | 4,800 | 4,825 | 27,900 |
| 2013/10/07 | 4,990 | 5,040 | 4,915 | 4,945 | 51,500 |
| 2013/10/04 | 4,945 | 5,070 | 4,935 | 4,990 | 81,600 |
| 2013/10/03 | 4,920 | 4,990 | 4,900 | 4,965 | 83,200 |
| 2013/10/02 | 4,860 | 4,940 | 4,830 | 4,925 | 61,000 |
| 2013/10/01 | 4,845 | 4,880 | 4,820 | 4,860 | 29,500 |
| 2013/09/30 | 4,760 | 4,895 | 4,745 | 4,875 | 38,800 |
| 2013/09/27 | 4,860 | 4,920 | 4,850 | 4,900 | 32,300 |
| 2013/09/26 | 4,880 | 4,880 | 4,810 | 4,865 | 26,500 |
| 2013/09/25 | 4,880 | 4,885 | 4,830 | 4,860 | 64,400 |
| 2013/09/24 | 4,775 | 4,825 | 4,760 | 4,810 | 31,600 |
| 2013/09/20 | 4,710 | 4,775 | 4,690 | 4,775 | 52,200 |
| 2013/09/19 | 4,650 | 4,710 | 4,640 | 4,710 | 47,600 |
| 2013/09/18 | 4,600 | 4,625 | 4,565 | 4,610 | 9,600 |
| 2013/09/17 | 4,640 | 4,665 | 4,590 | 4,595 | 19,300 |
| 2013/09/13 | 4,630 | 4,660 | 4,625 | 4,655 | 22,400 |
| 2013/09/12 | 4,605 | 4,685 | 4,580 | 4,665 | 22,800 |
| 2013/09/11 | 4,625 | 4,655 | 4,615 | 4,630 | 16,800 |
| 2013/09/10 | 4,565 | 4,625 | 4,565 | 4,625 | 21,700 |
| 2013/09/09 | 4,560 | 4,630 | 4,505 | 4,600 | 34,200 |
| 2013/09/06 | 4,550 | 4,560 | 4,490 | 4,550 | 24,900 |
| 2013/09/05 | 4,565 | 4,570 | 4,510 | 4,545 | 21,400 |
| 2013/09/04 | 4,550 | 4,555 | 4,505 | 4,525 | 10,700 |
| 2013/09/03 | 4,490 | 4,615 | 4,490 | 4,560 | 38,300 |
| 2013/09/02 | 4,490 | 4,515 | 4,435 | 4,470 | 13,200 |
| 2013/08/30 | 4,540 | 4,600 | 4,455 | 4,515 | 30,000 |
| 2013/08/29 | 4,565 | 4,565 | 4,530 | 4,535 | 10,000 |
| 2013/08/28 | 4,610 | 4,635 | 4,535 | 4,565 | 24,900 |
| 2013/08/27 | 4,650 | 4,740 | 4,630 | 4,705 | 48,800 |
| 2013/08/26 | 4,715 | 4,735 | 4,585 | 4,730 | 36,900 |
| 2013/08/23 | 4,600 | 4,705 | 4,540 | 4,700 | 66,800 |
| 2013/08/22 | 4,555 | 4,580 | 4,510 | 4,555 | 16,300 |
| 2013/08/21 | 4,565 | 4,585 | 4,520 | 4,555 | 16,300 |
| 2013/08/20 | 4,570 | 4,615 | 4,555 | 4,565 | 30,400 |
| 2013/08/19 | 4,555 | 4,605 | 4,530 | 4,570 | 25,200 |
| 2013/08/16 | 4,565 | 4,575 | 4,520 | 4,535 | 25,700 |
| 2013/08/15 | 4,650 | 4,650 | 4,575 | 4,595 | 32,500 |
| 2013/08/14 | 4,655 | 4,695 | 4,640 | 4,695 | 37,700 |
| 2013/08/13 | 4,700 | 4,700 | 4,630 | 4,655 | 38,500 |
| 2013/08/12 | 4,510 | 4,695 | 4,410 | 4,695 | 123,600 |
| 2013/08/09 | 4,460 | 4,585 | 4,460 | 4,505 | 131,800 |
| 2013/08/08 | 4,280 | 4,475 | 4,280 | 4,370 | 48,900 |
| 2013/08/07 | 4,300 | 4,405 | 4,300 | 4,320 | 31,600 |
| 2013/08/06 | 4,395 | 4,395 | 4,280 | 4,360 | 28,000 |
| 2013/08/05 | 4,415 | 4,430 | 4,330 | 4,395 | 28,700 |
| 2013/08/02 | 4,290 | 4,400 | 4,290 | 4,400 | 22,200 |
| 2013/08/01 | 4,200 | 4,285 | 4,180 | 4,285 | 24,800 |
| 2013/07/31 | 4,265 | 4,265 | 4,110 | 4,140 | 32,200 |
| 2013/07/30 | 4,235 | 4,270 | 4,185 | 4,265 | 15,200 |
| 2013/07/29 | 4,280 | 4,325 | 4,180 | 4,270 | 33,400 |
| 2013/07/26 | 4,350 | 4,370 | 4,280 | 4,345 | 23,400 |
| 2013/07/25 | 4,475 | 4,480 | 4,325 | 4,345 | 36,500 |
| 2013/07/24 | 4,505 | 4,505 | 4,420 | 4,445 | 17,100 |
| 2013/07/23 | 4,410 | 4,520 | 4,405 | 4,505 | 25,000 |
| 2013/07/22 | 4,500 | 4,500 | 4,390 | 4,415 | 65,300 |
| 2013/07/19 | 4,570 | 4,600 | 4,470 | 4,495 | 99,300 |
| 2013/07/18 | 4,365 | 4,585 | 4,295 | 4,560 | 159,800 |
| 2013/07/17 | 4,210 | 4,325 | 4,195 | 4,295 | 99,800 |
| 2013/07/16 | 4,175 | 4,210 | 4,115 | 4,200 | 63,500 |
| 2013/07/12 | 4,110 | 4,135 | 4,070 | 4,110 | 49,200 |
| 2013/07/11 | 4,080 | 4,115 | 4,055 | 4,085 | 32,300 |
| 2013/07/10 | 4,105 | 4,115 | 4,050 | 4,065 | 26,200 |
| 2013/07/09 | 4,115 | 4,115 | 4,070 | 4,105 | 14,200 |
| 2013/07/08 | 4,135 | 4,150 | 4,080 | 4,080 | 24,900 |
| 2013/07/05 | 4,110 | 4,120 | 4,095 | 4,115 | 21,700 |
| 2013/07/04 | 4,120 | 4,125 | 4,075 | 4,090 | 27,300 |
| 2013/07/03 | 4,125 | 4,135 | 4,085 | 4,095 | 39,800 |
| 2013/07/02 | 4,100 | 4,100 | 4,030 | 4,080 | 31,000 |
| 2013/07/01 | 4,065 | 4,065 | 4,010 | 4,040 | 37,700 |
| 2013/06/28 | 3,945 | 4,050 | 3,945 | 4,040 | 56,800 |
| 2013/06/27 | 3,915 | 3,945 | 3,870 | 3,925 | 34,800 |
| 2013/06/26 | 3,875 | 3,885 | 3,805 | 3,845 | 35,500 |
| 2013/06/25 | 3,925 | 3,925 | 3,780 | 3,815 | 77,800 |
| 2013/06/24 | 4,000 | 4,000 | 3,920 | 3,925 | 25,000 |
| 2013/06/21 | 3,910 | 3,965 | 3,870 | 3,960 | 61,200 |
| 2013/06/20 | 4,015 | 4,025 | 3,970 | 4,005 | 43,000 |
| 2013/06/19 | 3,985 | 4,030 | 3,980 | 4,015 | 46,500 |
| 2013/06/18 | 3,970 | 3,980 | 3,910 | 3,965 | 56,100 |
| 2013/06/17 | 4,015 | 4,060 | 3,960 | 4,010 | 146,200 |
| 2013/06/14 | 4,000 | 4,020 | 3,975 | 3,985 | 90,300 |
| 2013/06/13 | 4,030 | 4,035 | 3,935 | 3,945 | 66,800 |
| 2013/06/12 | 4,060 | 4,080 | 4,005 | 4,065 | 46,000 |
| 2013/06/11 | 4,180 | 4,180 | 4,070 | 4,095 | 58,500 |
| 2013/06/10 | 4,160 | 4,205 | 4,100 | 4,195 | 105,800 |
| 2013/06/07 | 4,075 | 4,215 | 4,045 | 4,105 | 144,100 |
| 2013/06/06 | 4,105 | 4,130 | 4,040 | 4,070 | 87,700 |
| 2013/06/05 | 4,150 | 4,230 | 4,120 | 4,125 | 63,000 |
| 2013/06/04 | 4,225 | 4,290 | 4,060 | 4,090 | 95,800 |
| 2013/06/03 | 4,345 | 4,350 | 4,240 | 4,265 | 55,400 |
| 2013/05/31 | 4,375 | 4,425 | 4,315 | 4,345 | 28,600 |
| 2013/05/30 | 4,460 | 4,485 | 4,300 | 4,310 | 54,300 |
| 2013/05/29 | 4,550 | 4,550 | 4,465 | 4,485 | 47,300 |
| 2013/05/28 | 4,415 | 4,475 | 4,380 | 4,415 | 32,200 |
| 2013/05/27 | 4,585 | 4,585 | 4,365 | 4,415 | 71,600 |
| 2013/05/24 | 4,515 | 4,565 | 4,410 | 4,545 | 75,700 |
| 2013/05/23 | 4,705 | 4,720 | 4,505 | 4,505 | 117,200 |
| 2013/05/22 | 4,680 | 4,725 | 4,680 | 4,705 | 75,600 |
| 2013/05/21 | 4,700 | 4,710 | 4,665 | 4,695 | 42,800 |
| 2013/05/20 | 4,740 | 4,760 | 4,695 | 4,705 | 61,800 |
| 2013/05/17 | 4,690 | 4,775 | 4,685 | 4,735 | 53,600 |
| 2013/05/16 | 4,830 | 4,840 | 4,670 | 4,710 | 191,600 |
| 2013/05/15 | 4,805 | 4,880 | 4,805 | 4,825 | 203,200 |
| 2013/05/14 | 4,915 | 5,050 | 4,885 | 5,050 | 99,300 |
| 2013/05/13 | 4,980 | 4,980 | 4,875 | 4,935 | 59,500 |
| 2013/05/10 | 4,915 | 4,955 | 4,880 | 4,950 | 71,800 |
| 2013/05/09 | 4,960 | 4,985 | 4,910 | 4,920 | 41,100 |
| 2013/05/08 | 4,980 | 5,040 | 4,905 | 4,945 | 134,600 |
| 2013/05/07 | 4,890 | 4,945 | 4,845 | 4,935 | 72,300 |
| 2013/05/02 | 4,800 | 4,845 | 4,755 | 4,845 | 65,600 |
| 2013/05/01 | 4,825 | 4,835 | 4,685 | 4,795 | 98,400 |
| 2013/04/30 | 4,770 | 4,860 | 4,770 | 4,830 | 72,600 |
| 2013/04/26 | 4,885 | 4,885 | 4,735 | 4,765 | 82,600 |
| 2013/04/25 | 4,805 | 4,860 | 4,805 | 4,860 | 67,800 |
| 2013/04/24 | 4,770 | 4,800 | 4,750 | 4,800 | 74,500 |
| 2013/04/23 | 4,785 | 4,785 | 4,710 | 4,765 | 106,000 |
| 2013/04/22 | 4,745 | 4,795 | 4,745 | 4,780 | 83,900 |
| 2013/04/19 | 4,725 | 4,755 | 4,650 | 4,745 | 72,000 |
| 2013/04/18 | 4,690 | 4,750 | 4,690 | 4,715 | 71,600 |
| 2013/04/17 | 4,590 | 4,780 | 4,590 | 4,755 | 141,100 |
| 2013/04/16 | 4,565 | 4,595 | 4,525 | 4,545 | 181,000 |
| 2013/04/15 | 4,770 | 4,780 | 4,555 | 4,635 | 181,900 |
| 2013/04/12 | 4,720 | 4,780 | 4,700 | 4,765 | 129,000 |
| 2013/04/11 | 4,720 | 4,785 | 4,700 | 4,725 | 127,900 |
| 2013/04/10 | 4,710 | 4,760 | 4,705 | 4,720 | 102,300 |
| 2013/04/09 | 4,800 | 4,805 | 4,690 | 4,725 | 139,000 |
| 2013/04/08 | 4,755 | 4,795 | 4,620 | 4,730 | 221,200 |
| 2013/04/05 | 4,920 | 4,920 | 4,720 | 4,750 | 88,600 |
| 2013/04/04 | 4,505 | 4,745 | 4,425 | 4,730 | 147,800 |
| 2013/04/03 | 4,555 | 4,600 | 4,460 | 4,535 | 161,000 |
| 2013/04/02 | 4,765 | 4,765 | 4,540 | 4,625 | 99,800 |
| 2013/04/01 | 5,020 | 5,020 | 4,780 | 4,780 | 38,900 |
| 2013/03/29 | 4,970 | 5,020 | 4,940 | 4,990 | 24,600 |
| 2013/03/28 | 5,010 | 5,010 | 4,915 | 4,970 | 37,300 |
| 2013/03/27 | 5,010 | 5,010 | 4,960 | 5,010 | 23,800 |
| 2013/03/26 | 4,950 | 5,030 | 4,950 | 5,030 | 41,300 |
| 2013/03/25 | 4,910 | 5,000 | 4,910 | 4,980 | 48,300 |
| 2013/03/22 | 5,040 | 5,040 | 4,930 | 4,930 | 66,800 |
| 2013/03/21 | 4,980 | 5,030 | 4,965 | 5,000 | 87,600 |
| 2013/03/19 | 5,050 | 5,080 | 4,980 | 4,980 | 110,900 |
| 2013/03/18 | 5,190 | 5,190 | 5,050 | 5,050 | 40,700 |
| 2013/03/15 | 5,080 | 5,190 | 5,070 | 5,180 | 54,800 |
| 2013/03/14 | 5,060 | 5,090 | 5,030 | 5,060 | 28,000 |
| 2013/03/13 | 5,140 | 5,140 | 5,050 | 5,070 | 28,300 |
| 2013/03/12 | 5,110 | 5,160 | 5,080 | 5,110 | 24,800 |
| 2013/03/11 | 5,180 | 5,180 | 5,060 | 5,090 | 54,200 |
| 2013/03/08 | 5,180 | 5,200 | 5,160 | 5,180 | 62,900 |
| 2013/03/07 | 5,150 | 5,190 | 5,110 | 5,160 | 40,200 |
| 2013/03/06 | 5,140 | 5,160 | 5,070 | 5,090 | 76,700 |
| 2013/03/05 | 5,080 | 5,170 | 5,040 | 5,130 | 45,100 |
| 2013/03/04 | 5,070 | 5,120 | 5,040 | 5,040 | 34,300 |
| 2013/03/01 | 5,000 | 5,070 | 4,975 | 4,995 | 27,700 |
| 2013/02/28 | 4,930 | 5,060 | 4,930 | 5,000 | 44,300 |
| 2013/02/27 | 5,030 | 5,040 | 4,900 | 4,930 | 55,300 |
| 2013/02/26 | 5,160 | 5,230 | 5,040 | 5,070 | 68,400 |
| 2013/02/25 | 5,070 | 5,230 | 5,070 | 5,160 | 64,100 |
| 2013/02/22 | 5,000 | 5,070 | 4,985 | 5,010 | 70,300 |
| 2013/02/21 | 5,060 | 5,080 | 5,010 | 5,040 | 37,300 |
| 2013/02/20 | 4,975 | 5,060 | 4,975 | 5,060 | 59,000 |
| 2013/02/19 | 4,960 | 4,990 | 4,940 | 4,965 | 32,400 |
| 2013/02/18 | 4,950 | 5,000 | 4,910 | 4,955 | 48,800 |
| 2013/02/15 | 4,940 | 4,940 | 4,830 | 4,855 | 32,500 |
| 2013/02/14 | 4,950 | 4,960 | 4,860 | 4,880 | 34,500 |
| 2013/02/13 | 4,870 | 5,030 | 4,850 | 4,890 | 133,000 |
| 2013/02/12 | 4,755 | 4,820 | 4,680 | 4,750 | 80,000 |
| 2013/02/08 | 4,850 | 4,860 | 4,755 | 4,760 | 29,300 |
| 2013/02/07 | 4,840 | 4,865 | 4,815 | 4,835 | 23,800 |
| 2013/02/06 | 4,840 | 4,850 | 4,815 | 4,840 | 13,800 |
| 2013/02/05 | 4,840 | 4,840 | 4,770 | 4,775 | 27,600 |
| 2013/02/04 | 4,810 | 4,860 | 4,800 | 4,800 | 30,600 |
| 2013/02/01 | 4,890 | 4,910 | 4,830 | 4,845 | 32,000 |
| 2013/01/31 | 4,895 | 4,910 | 4,830 | 4,885 | 41,900 |
| 2013/01/30 | 4,900 | 4,910 | 4,885 | 4,895 | 24,400 |
| 2013/01/29 | 4,955 | 4,995 | 4,850 | 4,855 | 61,300 |
| 2013/01/28 | 5,020 | 5,030 | 4,975 | 5,000 | 23,200 |
| 2013/01/25 | 5,000 | 5,040 | 4,960 | 5,030 | 31,300 |
| 2013/01/24 | 4,865 | 4,965 | 4,850 | 4,965 | 27,800 |
| 2013/01/23 | 4,900 | 4,950 | 4,830 | 4,845 | 43,100 |
| 2013/01/22 | 5,000 | 5,000 | 4,905 | 4,950 | 21,600 |
| 2013/01/21 | 5,050 | 5,060 | 4,960 | 5,000 | 18,200 |
| 2013/01/18 | 4,980 | 5,050 | 4,950 | 5,050 | 54,600 |
| 2013/01/17 | 4,875 | 4,940 | 4,800 | 4,925 | 36,100 |
| 2013/01/16 | 4,980 | 4,980 | 4,870 | 4,875 | 30,300 |
| 2013/01/15 | 4,895 | 5,050 | 4,870 | 4,980 | 70,300 |
| 2013/01/11 | 4,685 | 4,790 | 4,685 | 4,785 | 37,500 |
| 2013/01/10 | 4,590 | 4,670 | 4,580 | 4,670 | 23,400 |
| 2013/01/09 | 4,600 | 4,630 | 4,550 | 4,595 | 31,800 |
| 2013/01/08 | 4,625 | 4,655 | 4,610 | 4,645 | 19,800 |
| 2013/01/07 | 4,610 | 4,640 | 4,560 | 4,605 | 33,600 |
| 2013/01/04 | 4,590 | 4,595 | 4,525 | 4,580 | 49,400 |