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 |
|---|---|---|---|---|---|
| 2015/12/30 | 7,480 | 7,560 | 7,400 | 7,560 | 41,300 |
| 2015/12/29 | 7,320 | 7,490 | 7,310 | 7,480 | 40,800 |
| 2015/12/28 | 7,380 | 7,400 | 7,210 | 7,330 | 43,000 |
| 2015/12/25 | 7,400 | 7,420 | 7,270 | 7,340 | 70,500 |
| 2015/12/24 | 7,540 | 7,580 | 7,320 | 7,350 | 72,200 |
| 2015/12/22 | 7,440 | 7,530 | 7,410 | 7,490 | 66,400 |
| 2015/12/21 | 7,440 | 7,500 | 7,320 | 7,410 | 67,500 |
| 2015/12/18 | 7,700 | 7,880 | 7,540 | 7,540 | 178,800 |
| 2015/12/17 | 7,370 | 7,760 | 7,290 | 7,690 | 163,700 |
| 2015/12/16 | 7,350 | 7,380 | 7,170 | 7,230 | 102,200 |
| 2015/12/15 | 7,330 | 7,470 | 7,260 | 7,320 | 72,600 |
| 2015/12/14 | 7,360 | 7,360 | 7,250 | 7,330 | 74,800 |
| 2015/12/11 | 7,380 | 7,580 | 7,370 | 7,410 | 70,600 |
| 2015/12/10 | 7,380 | 7,460 | 7,350 | 7,420 | 76,200 |
| 2015/12/09 | 7,610 | 7,670 | 7,450 | 7,520 | 109,600 |
| 2015/12/08 | 7,710 | 7,730 | 7,530 | 7,560 | 66,800 |
| 2015/12/07 | 7,700 | 7,740 | 7,620 | 7,640 | 59,000 |
| 2015/12/04 | 7,780 | 7,780 | 7,590 | 7,610 | 163,900 |
| 2015/12/03 | 7,920 | 7,950 | 7,810 | 7,870 | 77,700 |
| 2015/12/02 | 7,750 | 7,940 | 7,710 | 7,910 | 153,300 |
| 2015/12/01 | 7,600 | 7,710 | 7,560 | 7,650 | 89,200 |
| 2015/11/30 | 7,850 | 7,850 | 7,620 | 7,630 | 126,900 |
| 2015/11/27 | 7,960 | 8,000 | 7,860 | 7,890 | 57,100 |
| 2015/11/26 | 7,920 | 8,040 | 7,910 | 7,970 | 51,200 |
| 2015/11/25 | 7,940 | 7,970 | 7,900 | 7,960 | 69,100 |
| 2015/11/24 | 8,010 | 8,030 | 7,940 | 8,000 | 94,400 |
| 2015/11/20 | 7,960 | 7,980 | 7,880 | 7,980 | 102,000 |
| 2015/11/19 | 7,800 | 7,980 | 7,760 | 7,920 | 228,700 |
| 2015/11/18 | 7,750 | 7,780 | 7,690 | 7,720 | 110,600 |
| 2015/11/17 | 7,740 | 7,790 | 7,650 | 7,720 | 164,300 |
| 2015/11/16 | 7,640 | 7,700 | 7,590 | 7,590 | 124,200 |
| 2015/11/13 | 7,630 | 7,780 | 7,630 | 7,770 | 110,900 |
| 2015/11/12 | 7,700 | 7,770 | 7,600 | 7,730 | 157,400 |
| 2015/11/11 | 7,870 | 7,900 | 7,720 | 7,730 | 204,600 |
| 2015/11/10 | 7,900 | 8,000 | 7,810 | 7,950 | 229,600 |
| 2015/11/09 | 8,490 | 8,490 | 8,240 | 8,350 | 122,800 |
| 2015/11/06 | 8,330 | 8,580 | 8,310 | 8,340 | 100,900 |
| 2015/11/05 | 8,370 | 8,380 | 8,220 | 8,300 | 121,200 |
| 2015/11/04 | 8,500 | 8,660 | 8,380 | 8,410 | 216,400 |
| 2015/11/02 | 8,260 | 8,490 | 8,250 | 8,390 | 172,700 |
| 2015/10/30 | 8,010 | 8,340 | 7,920 | 8,260 | 178,900 |
| 2015/10/29 | 7,590 | 8,070 | 7,510 | 8,010 | 301,900 |
| 2015/10/28 | 7,650 | 7,680 | 7,550 | 7,630 | 91,700 |
| 2015/10/27 | 7,790 | 7,840 | 7,720 | 7,770 | 72,600 |
| 2015/10/26 | 7,790 | 7,800 | 7,690 | 7,740 | 51,900 |
| 2015/10/23 | 7,920 | 7,920 | 7,710 | 7,730 | 64,500 |
| 2015/10/22 | 7,680 | 7,840 | 7,670 | 7,810 | 70,800 |
| 2015/10/21 | 7,720 | 7,810 | 7,600 | 7,770 | 110,000 |
| 2015/10/20 | 7,900 | 7,950 | 7,770 | 7,790 | 89,700 |
| 2015/10/19 | 7,730 | 7,890 | 7,640 | 7,820 | 136,800 |
| 2015/10/16 | 7,520 | 7,720 | 7,520 | 7,680 | 156,100 |
| 2015/10/15 | 7,330 | 7,520 | 7,260 | 7,490 | 112,900 |
| 2015/10/14 | 7,210 | 7,320 | 7,200 | 7,260 | 101,400 |
| 2015/10/13 | 7,210 | 7,400 | 7,210 | 7,360 | 93,300 |
| 2015/10/09 | 7,170 | 7,370 | 7,160 | 7,350 | 124,400 |
| 2015/10/08 | 7,530 | 7,550 | 7,150 | 7,160 | 238,800 |
| 2015/10/07 | 7,960 | 7,980 | 7,510 | 7,520 | 191,600 |
| 2015/10/06 | 7,780 | 7,950 | 7,700 | 7,930 | 135,900 |
| 2015/10/05 | 7,650 | 7,740 | 7,520 | 7,660 | 135,000 |
| 2015/10/02 | 7,640 | 7,790 | 7,500 | 7,540 | 122,500 |
| 2015/10/01 | 7,700 | 7,830 | 7,550 | 7,770 | 111,800 |
| 2015/09/30 | 7,550 | 7,730 | 7,550 | 7,650 | 111,900 |
| 2015/09/29 | 7,580 | 7,730 | 7,320 | 7,390 | 148,400 |
| 2015/09/28 | 7,790 | 7,860 | 7,500 | 7,720 | 92,700 |
| 2015/09/25 | 7,720 | 7,900 | 7,710 | 7,800 | 81,400 |
| 2015/09/24 | 7,800 | 7,960 | 7,720 | 7,720 | 102,500 |
| 2015/09/18 | 7,850 | 8,030 | 7,810 | 7,900 | 79,500 |
| 2015/09/17 | 7,870 | 7,960 | 7,710 | 7,920 | 140,100 |
| 2015/09/16 | 8,060 | 8,130 | 7,770 | 7,850 | 126,800 |
| 2015/09/15 | 8,060 | 8,200 | 8,060 | 8,060 | 94,300 |
| 2015/09/14 | 8,350 | 8,360 | 8,090 | 8,090 | 124,100 |
| 2015/09/11 | 8,220 | 8,450 | 8,130 | 8,240 | 182,600 |
| 2015/09/10 | 8,200 | 8,400 | 8,160 | 8,240 | 136,200 |
| 2015/09/09 | 8,360 | 8,500 | 8,140 | 8,500 | 122,600 |
| 2015/09/08 | 8,450 | 8,490 | 8,020 | 8,060 | 122,200 |
| 2015/09/07 | 8,430 | 8,600 | 8,300 | 8,450 | 161,400 |
| 2015/09/04 | 8,830 | 8,830 | 8,470 | 8,590 | 192,100 |
| 2015/09/03 | 9,080 | 9,180 | 8,810 | 8,840 | 174,500 |
| 2015/09/02 | 8,710 | 9,220 | 8,710 | 9,010 | 138,300 |
| 2015/09/01 | 9,370 | 9,430 | 8,960 | 8,960 | 116,800 |
| 2015/08/31 | 9,350 | 9,460 | 9,230 | 9,440 | 83,100 |
| 2015/08/28 | 9,650 | 9,840 | 9,260 | 9,360 | 157,200 |
| 2015/08/27 | 9,490 | 9,680 | 9,350 | 9,400 | 226,000 |
| 2015/08/26 | 9,150 | 9,380 | 9,020 | 9,230 | 214,100 |
| 2015/08/25 | 8,610 | 9,370 | 8,450 | 8,990 | 269,700 |
| 2015/08/24 | 9,200 | 9,440 | 8,950 | 8,990 | 179,800 |
| 2015/08/21 | 9,730 | 9,890 | 9,630 | 9,650 | 118,500 |
| 2015/08/20 | 10,010 | 10,190 | 9,920 | 10,030 | 107,300 |
| 2015/08/19 | 10,180 | 10,480 | 10,000 | 10,050 | 171,700 |
| 2015/08/18 | 10,260 | 10,350 | 10,100 | 10,330 | 183,700 |
| 2015/08/17 | 10,190 | 10,370 | 10,150 | 10,350 | 138,300 |
| 2015/08/14 | 9,910 | 10,170 | 9,890 | 10,170 | 179,500 |
| 2015/08/13 | 9,720 | 9,920 | 9,660 | 9,910 | 196,900 |
| 2015/08/12 | 9,810 | 9,990 | 9,600 | 9,770 | 247,100 |
| 2015/08/11 | 10,400 | 10,400 | 9,800 | 10,000 | 288,900 |
| 2015/08/10 | 10,140 | 10,180 | 9,910 | 10,180 | 207,500 |
| 2015/08/07 | 9,820 | 10,150 | 9,610 | 10,150 | 247,400 |
| 2015/08/06 | 9,980 | 10,170 | 9,770 | 9,820 | 128,700 |
| 2015/08/05 | 10,180 | 10,390 | 9,840 | 9,970 | 203,400 |
| 2015/08/04 | 9,700 | 10,160 | 9,700 | 10,120 | 202,300 |
| 2015/08/03 | 9,460 | 9,660 | 9,440 | 9,640 | 96,700 |
| 2015/07/31 | 9,680 | 9,740 | 9,380 | 9,490 | 154,500 |
| 2015/07/30 | 9,410 | 9,750 | 9,340 | 9,680 | 279,200 |
| 2015/07/29 | 8,970 | 9,130 | 8,920 | 9,110 | 94,800 |
| 2015/07/28 | 8,640 | 8,960 | 8,630 | 8,890 | 82,900 |
| 2015/07/27 | 9,020 | 9,020 | 8,740 | 8,770 | 93,300 |
| 2015/07/24 | 9,150 | 9,270 | 8,950 | 8,980 | 113,500 |
| 2015/07/23 | 8,700 | 9,140 | 8,690 | 9,060 | 193,200 |
| 2015/07/22 | 8,700 | 8,740 | 8,580 | 8,690 | 94,600 |
| 2015/07/21 | 8,780 | 8,840 | 8,700 | 8,750 | 97,000 |
| 2015/07/17 | 8,640 | 8,800 | 8,570 | 8,740 | 121,100 |
| 2015/07/16 | 8,360 | 8,620 | 8,350 | 8,550 | 143,800 |
| 2015/07/15 | 8,370 | 8,440 | 8,210 | 8,300 | 152,400 |
| 2015/07/14 | 8,150 | 8,420 | 8,140 | 8,310 | 145,200 |
| 2015/07/13 | 7,870 | 8,070 | 7,850 | 8,030 | 122,400 |
| 2015/07/10 | 7,950 | 8,110 | 7,750 | 7,780 | 138,600 |
| 2015/07/09 | 7,890 | 8,020 | 7,630 | 7,970 | 189,000 |
| 2015/07/08 | 7,820 | 8,260 | 7,740 | 7,890 | 236,800 |
| 2015/07/07 | 7,770 | 7,880 | 7,750 | 7,840 | 50,400 |
| 2015/07/06 | 7,620 | 7,780 | 7,580 | 7,700 | 58,900 |
| 2015/07/03 | 7,900 | 7,900 | 7,700 | 7,770 | 87,400 |
| 2015/07/02 | 7,900 | 7,920 | 7,790 | 7,910 | 83,500 |
| 2015/07/01 | 7,860 | 7,970 | 7,700 | 7,840 | 110,300 |
| 2015/06/30 | 7,930 | 8,060 | 7,820 | 7,830 | 104,700 |
| 2015/06/29 | 7,700 | 8,030 | 7,700 | 7,850 | 134,400 |
| 2015/06/26 | 7,650 | 8,030 | 7,640 | 7,970 | 140,200 |
| 2015/06/25 | 7,680 | 7,790 | 7,640 | 7,650 | 83,200 |
| 2015/06/24 | 7,720 | 7,780 | 7,630 | 7,710 | 119,200 |
| 2015/06/23 | 7,540 | 7,690 | 7,530 | 7,650 | 150,000 |
| 2015/06/22 | 7,330 | 7,500 | 7,260 | 7,460 | 109,300 |
| 2015/06/19 | 7,170 | 7,330 | 7,150 | 7,300 | 176,900 |
| 2015/06/18 | 7,030 | 7,120 | 6,980 | 7,040 | 90,500 |
| 2015/06/17 | 7,100 | 7,160 | 7,070 | 7,090 | 104,700 |
| 2015/06/16 | 7,120 | 7,120 | 6,970 | 6,970 | 75,000 |
| 2015/06/15 | 7,050 | 7,120 | 7,010 | 7,110 | 51,700 |
| 2015/06/12 | 7,100 | 7,180 | 7,020 | 7,080 | 101,600 |
| 2015/06/11 | 6,950 | 7,050 | 6,940 | 7,010 | 86,200 |
| 2015/06/10 | 6,770 | 6,860 | 6,720 | 6,850 | 73,800 |
| 2015/06/09 | 6,840 | 6,850 | 6,750 | 6,770 | 80,800 |
| 2015/06/08 | 6,880 | 6,950 | 6,850 | 6,880 | 57,200 |
| 2015/06/05 | 7,050 | 7,050 | 6,900 | 6,920 | 86,800 |
| 2015/06/04 | 7,040 | 7,130 | 7,000 | 7,020 | 92,000 |
| 2015/06/03 | 7,020 | 7,030 | 6,930 | 6,950 | 55,100 |
| 2015/06/02 | 6,890 | 7,070 | 6,890 | 7,040 | 130,200 |
| 2015/06/01 | 6,830 | 6,990 | 6,830 | 6,930 | 91,100 |
| 2015/05/29 | 6,860 | 6,900 | 6,730 | 6,830 | 98,500 |
| 2015/05/28 | 6,990 | 6,990 | 6,830 | 6,860 | 103,900 |
| 2015/05/27 | 6,940 | 7,000 | 6,810 | 6,860 | 175,400 |
| 2015/05/26 | 6,840 | 6,940 | 6,840 | 6,930 | 167,700 |
| 2015/05/25 | 6,720 | 6,870 | 6,660 | 6,780 | 182,000 |
| 2015/05/22 | 6,440 | 6,690 | 6,370 | 6,620 | 357,800 |
| 2015/05/21 | 6,360 | 6,420 | 6,270 | 6,280 | 188,100 |
| 2015/05/20 | 6,340 | 6,530 | 6,340 | 6,380 | 188,300 |
| 2015/05/19 | 6,320 | 6,370 | 6,270 | 6,340 | 146,600 |
| 2015/05/18 | 6,440 | 6,440 | 6,190 | 6,220 | 162,400 |
| 2015/05/15 | 6,200 | 6,450 | 6,200 | 6,270 | 189,500 |
| 2015/05/14 | 6,420 | 6,500 | 6,370 | 6,400 | 77,700 |
| 2015/05/13 | 6,360 | 6,550 | 6,330 | 6,520 | 94,400 |
| 2015/05/12 | 6,290 | 6,350 | 6,250 | 6,340 | 46,500 |
| 2015/05/11 | 6,350 | 6,360 | 6,250 | 6,300 | 91,700 |
| 2015/05/08 | 6,390 | 6,390 | 6,310 | 6,340 | 59,300 |
| 2015/05/07 | 6,450 | 6,450 | 6,310 | 6,360 | 61,000 |
| 2015/05/01 | 6,450 | 6,580 | 6,340 | 6,400 | 151,900 |
| 2015/04/30 | 6,500 | 6,500 | 6,300 | 6,330 | 90,500 |
| 2015/04/28 | 6,530 | 6,530 | 6,480 | 6,500 | 44,500 |
| 2015/04/27 | 6,460 | 6,480 | 6,410 | 6,460 | 28,400 |
| 2015/04/24 | 6,420 | 6,510 | 6,360 | 6,480 | 66,700 |
| 2015/04/23 | 6,410 | 6,440 | 6,350 | 6,370 | 68,700 |
| 2015/04/22 | 6,470 | 6,610 | 6,410 | 6,440 | 139,800 |
| 2015/04/21 | 6,410 | 6,410 | 6,330 | 6,380 | 56,100 |
| 2015/04/20 | 6,400 | 6,460 | 6,300 | 6,310 | 79,100 |
| 2015/04/17 | 6,390 | 6,470 | 6,340 | 6,430 | 103,000 |
| 2015/04/16 | 6,420 | 6,460 | 6,320 | 6,420 | 77,000 |
| 2015/04/15 | 6,640 | 6,640 | 6,410 | 6,440 | 158,800 |
| 2015/04/14 | 6,790 | 6,850 | 6,660 | 6,680 | 132,300 |
| 2015/04/13 | 6,860 | 6,960 | 6,780 | 6,810 | 86,500 |
| 2015/04/10 | 6,820 | 6,910 | 6,780 | 6,840 | 65,300 |
| 2015/04/09 | 6,790 | 6,910 | 6,770 | 6,840 | 58,500 |
| 2015/04/08 | 6,750 | 6,850 | 6,730 | 6,830 | 47,100 |
| 2015/04/07 | 6,780 | 6,810 | 6,680 | 6,760 | 87,300 |
| 2015/04/06 | 6,790 | 6,860 | 6,720 | 6,820 | 33,800 |
| 2015/04/03 | 6,870 | 6,890 | 6,700 | 6,800 | 49,900 |
| 2015/04/02 | 6,850 | 6,910 | 6,810 | 6,830 | 30,500 |
| 2015/04/01 | 6,770 | 6,860 | 6,710 | 6,800 | 52,400 |
| 2015/03/31 | 7,080 | 7,130 | 6,860 | 6,870 | 69,200 |
| 2015/03/30 | 6,750 | 7,050 | 6,730 | 7,020 | 109,600 |
| 2015/03/27 | 6,740 | 6,860 | 6,680 | 6,710 | 50,300 |
| 2015/03/26 | 6,940 | 6,950 | 6,760 | 6,810 | 76,100 |
| 2015/03/25 | 7,050 | 7,090 | 6,890 | 6,940 | 79,500 |
| 2015/03/24 | 6,830 | 7,090 | 6,810 | 7,040 | 151,400 |
| 2015/03/23 | 6,900 | 6,930 | 6,780 | 6,820 | 80,700 |
| 2015/03/20 | 6,800 | 6,890 | 6,790 | 6,870 | 83,300 |
| 2015/03/19 | 6,890 | 6,900 | 6,730 | 6,790 | 79,700 |
| 2015/03/18 | 6,880 | 6,900 | 6,770 | 6,880 | 72,100 |
| 2015/03/17 | 6,680 | 6,880 | 6,620 | 6,880 | 120,100 |
| 2015/03/16 | 6,790 | 6,880 | 6,620 | 6,650 | 128,900 |
| 2015/03/13 | 6,750 | 6,840 | 6,700 | 6,740 | 146,100 |
| 2015/03/12 | 6,920 | 6,960 | 6,770 | 6,850 | 118,400 |
| 2015/03/11 | 6,950 | 7,010 | 6,870 | 6,880 | 94,200 |
| 2015/03/10 | 7,140 | 7,190 | 6,950 | 7,040 | 62,100 |
| 2015/03/09 | 7,240 | 7,290 | 7,080 | 7,090 | 80,400 |
| 2015/03/06 | 7,060 | 7,240 | 7,060 | 7,210 | 118,500 |
| 2015/03/05 | 6,890 | 7,230 | 6,880 | 7,140 | 167,800 |
| 2015/03/04 | 6,790 | 6,910 | 6,740 | 6,790 | 70,500 |
| 2015/03/03 | 6,590 | 6,960 | 6,560 | 6,870 | 189,400 |
| 2015/03/02 | 6,440 | 6,640 | 6,440 | 6,590 | 99,000 |
| 2015/02/27 | 6,450 | 6,590 | 6,350 | 6,420 | 114,700 |
| 2015/02/26 | 6,300 | 6,440 | 6,300 | 6,390 | 94,500 |
| 2015/02/25 | 6,470 | 6,510 | 6,300 | 6,330 | 189,700 |
| 2015/02/24 | 6,550 | 6,550 | 6,400 | 6,480 | 115,900 |
| 2015/02/23 | 6,650 | 6,720 | 6,500 | 6,540 | 109,700 |
| 2015/02/20 | 6,800 | 6,800 | 6,520 | 6,540 | 219,700 |
| 2015/02/19 | 6,590 | 6,890 | 6,560 | 6,840 | 159,400 |
| 2015/02/18 | 6,450 | 6,590 | 6,440 | 6,530 | 127,500 |
| 2015/02/17 | 6,400 | 6,700 | 6,400 | 6,480 | 126,800 |
| 2015/02/16 | 6,700 | 6,900 | 6,480 | 6,500 | 216,500 |
| 2015/02/13 | 6,400 | 6,820 | 6,370 | 6,780 | 285,800 |
| 2015/02/12 | 6,000 | 6,440 | 5,980 | 6,330 | 259,600 |
| 2015/02/10 | 5,980 | 6,250 | 5,800 | 5,980 | 405,100 |
| 2015/02/09 | 5,400 | 5,480 | 5,360 | 5,480 | 69,000 |
| 2015/02/06 | 5,380 | 5,380 | 5,310 | 5,330 | 16,100 |
| 2015/02/05 | 5,370 | 5,370 | 5,290 | 5,290 | 17,600 |
| 2015/02/04 | 5,280 | 5,380 | 5,220 | 5,370 | 27,100 |
| 2015/02/03 | 5,350 | 5,350 | 5,150 | 5,180 | 20,100 |
| 2015/02/02 | 5,340 | 5,340 | 5,280 | 5,330 | 12,200 |
| 2015/01/30 | 5,340 | 5,390 | 5,290 | 5,380 | 15,400 |
| 2015/01/29 | 5,300 | 5,380 | 5,300 | 5,340 | 16,200 |
| 2015/01/28 | 5,260 | 5,320 | 5,240 | 5,310 | 11,400 |
| 2015/01/27 | 5,250 | 5,270 | 5,220 | 5,260 | 25,600 |
| 2015/01/26 | 5,150 | 5,250 | 5,150 | 5,250 | 27,900 |
| 2015/01/23 | 5,250 | 5,310 | 5,190 | 5,210 | 30,600 |
| 2015/01/22 | 5,370 | 5,370 | 5,210 | 5,250 | 25,100 |
| 2015/01/21 | 5,370 | 5,440 | 5,310 | 5,370 | 49,600 |
| 2015/01/20 | 5,240 | 5,310 | 5,240 | 5,310 | 36,600 |
| 2015/01/19 | 5,350 | 5,350 | 5,200 | 5,240 | 32,100 |
| 2015/01/16 | 5,340 | 5,370 | 5,290 | 5,340 | 41,300 |
| 2015/01/15 | 5,440 | 5,540 | 5,340 | 5,420 | 51,300 |
| 2015/01/14 | 5,180 | 5,420 | 5,180 | 5,390 | 84,600 |
| 2015/01/13 | 5,050 | 5,140 | 5,030 | 5,140 | 51,000 |
| 2015/01/09 | 5,050 | 5,080 | 5,030 | 5,070 | 72,100 |
| 2015/01/08 | 5,180 | 5,200 | 5,020 | 5,050 | 197,200 |
| 2015/01/07 | 5,300 | 5,410 | 5,300 | 5,350 | 20,800 |
| 2015/01/06 | 5,340 | 5,420 | 5,300 | 5,360 | 43,900 |
| 2015/01/05 | 5,320 | 5,410 | 5,320 | 5,380 | 14,000 |