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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,180 | 6,180 | 6,130 | 6,150 | 11,000 |
| 2017/12/28 | 6,230 | 6,230 | 6,170 | 6,200 | 11,300 |
| 2017/12/27 | 6,160 | 6,250 | 6,160 | 6,190 | 9,400 |
| 2017/12/26 | 6,200 | 6,200 | 6,150 | 6,150 | 14,300 |
| 2017/12/25 | 6,200 | 6,210 | 6,160 | 6,180 | 10,100 |
| 2017/12/22 | 6,200 | 6,220 | 6,170 | 6,180 | 14,000 |
| 2017/12/21 | 6,310 | 6,310 | 6,210 | 6,210 | 29,900 |
| 2017/12/20 | 6,290 | 6,340 | 6,250 | 6,310 | 22,100 |
| 2017/12/19 | 6,360 | 6,420 | 6,200 | 6,210 | 26,000 |
| 2017/12/18 | 6,400 | 6,420 | 6,270 | 6,290 | 35,800 |
| 2017/12/15 | 6,200 | 6,430 | 6,200 | 6,350 | 101,500 |
| 2017/12/14 | 6,030 | 6,170 | 5,970 | 6,170 | 77,400 |
| 2017/12/13 | 5,970 | 6,040 | 5,920 | 5,980 | 49,900 |
| 2017/12/12 | 5,970 | 5,970 | 5,910 | 5,960 | 40,100 |
| 2017/12/11 | 5,860 | 5,980 | 5,830 | 5,980 | 33,600 |
| 2017/12/08 | 5,800 | 5,880 | 5,790 | 5,860 | 46,800 |
| 2017/12/07 | 5,670 | 5,890 | 5,670 | 5,820 | 64,700 |
| 2017/12/06 | 5,740 | 5,740 | 5,650 | 5,670 | 51,500 |
| 2017/12/05 | 5,760 | 5,770 | 5,660 | 5,750 | 50,200 |
| 2017/12/04 | 5,880 | 5,880 | 5,790 | 5,800 | 23,600 |
| 2017/12/01 | 5,860 | 5,870 | 5,790 | 5,820 | 24,400 |
| 2017/11/30 | 5,750 | 5,870 | 5,750 | 5,830 | 41,900 |
| 2017/11/29 | 5,860 | 5,870 | 5,750 | 5,780 | 36,100 |
| 2017/11/28 | 5,800 | 5,920 | 5,760 | 5,900 | 66,500 |
| 2017/11/27 | 5,820 | 5,860 | 5,800 | 5,820 | 30,700 |
| 2017/11/24 | 5,800 | 5,870 | 5,800 | 5,830 | 51,200 |
| 2017/11/22 | 6,050 | 6,070 | 5,890 | 5,900 | 31,400 |
| 2017/11/21 | 5,960 | 6,030 | 5,880 | 5,990 | 60,100 |
| 2017/11/20 | 6,120 | 6,130 | 5,950 | 5,960 | 43,600 |
| 2017/11/17 | 6,070 | 6,150 | 6,020 | 6,110 | 65,000 |
| 2017/11/16 | 5,800 | 6,120 | 5,800 | 6,090 | 67,500 |
| 2017/11/15 | 6,050 | 6,060 | 5,760 | 5,840 | 98,400 |
| 2017/11/14 | 6,000 | 6,070 | 5,870 | 6,050 | 146,100 |
| 2017/11/13 | 5,900 | 6,230 | 5,900 | 6,110 | 104,100 |
| 2017/11/10 | 5,860 | 5,910 | 5,850 | 5,900 | 24,400 |
| 2017/11/09 | 5,980 | 5,990 | 5,850 | 5,920 | 38,100 |
| 2017/11/08 | 5,940 | 5,990 | 5,860 | 5,990 | 23,200 |
| 2017/11/07 | 5,990 | 5,990 | 5,890 | 5,940 | 27,800 |
| 2017/11/06 | 5,920 | 5,980 | 5,910 | 5,970 | 18,600 |
| 2017/11/02 | 5,970 | 5,980 | 5,910 | 5,920 | 29,000 |
| 2017/11/01 | 5,860 | 6,020 | 5,850 | 5,980 | 43,000 |
| 2017/10/31 | 5,870 | 5,900 | 5,830 | 5,860 | 34,800 |
| 2017/10/30 | 5,960 | 5,960 | 5,860 | 5,930 | 47,000 |
| 2017/10/27 | 5,890 | 6,050 | 5,830 | 6,010 | 67,700 |
| 2017/10/26 | 5,900 | 5,900 | 5,800 | 5,810 | 16,900 |
| 2017/10/25 | 5,820 | 5,980 | 5,800 | 5,910 | 79,600 |
| 2017/10/24 | 5,730 | 5,840 | 5,730 | 5,800 | 60,900 |
| 2017/10/23 | 5,720 | 5,770 | 5,700 | 5,760 | 23,100 |
| 2017/10/20 | 5,720 | 5,740 | 5,680 | 5,700 | 33,600 |
| 2017/10/19 | 5,750 | 5,750 | 5,680 | 5,720 | 19,400 |
| 2017/10/18 | 5,710 | 5,710 | 5,680 | 5,700 | 21,000 |
| 2017/10/17 | 5,720 | 5,730 | 5,670 | 5,690 | 18,300 |
| 2017/10/16 | 5,740 | 5,790 | 5,730 | 5,730 | 30,500 |
| 2017/10/13 | 5,770 | 5,770 | 5,730 | 5,750 | 19,400 |
| 2017/10/12 | 5,750 | 5,780 | 5,740 | 5,750 | 20,400 |
| 2017/10/11 | 5,660 | 5,750 | 5,660 | 5,710 | 37,500 |
| 2017/10/10 | 5,660 | 5,710 | 5,650 | 5,660 | 19,100 |
| 2017/10/06 | 5,720 | 5,720 | 5,660 | 5,690 | 17,300 |
| 2017/10/05 | 5,690 | 5,720 | 5,680 | 5,710 | 24,000 |
| 2017/10/04 | 5,720 | 5,720 | 5,670 | 5,700 | 24,500 |
| 2017/10/03 | 5,690 | 5,720 | 5,650 | 5,680 | 30,600 |
| 2017/10/02 | 5,690 | 5,700 | 5,670 | 5,690 | 18,400 |
| 2017/09/29 | 5,680 | 5,700 | 5,660 | 5,680 | 22,100 |
| 2017/09/28 | 5,640 | 5,680 | 5,630 | 5,660 | 41,600 |
| 2017/09/27 | 5,620 | 5,730 | 5,570 | 5,720 | 69,700 |
| 2017/09/26 | 5,470 | 5,580 | 5,470 | 5,570 | 37,200 |
| 2017/09/25 | 5,430 | 5,540 | 5,420 | 5,530 | 60,000 |
| 2017/09/22 | 5,480 | 5,490 | 5,410 | 5,430 | 35,600 |
| 2017/09/21 | 5,500 | 5,500 | 5,340 | 5,450 | 75,600 |
| 2017/09/20 | 5,400 | 5,540 | 5,360 | 5,440 | 243,700 |
| 2017/09/19 | 5,270 | 5,280 | 5,180 | 5,240 | 31,800 |
| 2017/09/15 | 5,130 | 5,250 | 5,130 | 5,250 | 40,600 |
| 2017/09/14 | 5,160 | 5,200 | 5,150 | 5,170 | 28,600 |
| 2017/09/13 | 5,230 | 5,240 | 5,130 | 5,160 | 37,100 |
| 2017/09/12 | 5,240 | 5,260 | 5,200 | 5,220 | 35,200 |
| 2017/09/11 | 5,190 | 5,240 | 5,180 | 5,190 | 21,700 |
| 2017/09/08 | 5,180 | 5,180 | 5,110 | 5,160 | 32,000 |
| 2017/09/07 | 5,140 | 5,180 | 5,100 | 5,130 | 21,500 |
| 2017/09/06 | 5,100 | 5,150 | 5,070 | 5,140 | 24,200 |
| 2017/09/05 | 5,210 | 5,220 | 5,110 | 5,130 | 33,100 |
| 2017/09/04 | 5,360 | 5,360 | 5,210 | 5,220 | 29,100 |
| 2017/09/01 | 5,290 | 5,370 | 5,260 | 5,360 | 56,000 |
| 2017/08/31 | 5,290 | 5,310 | 5,240 | 5,240 | 39,400 |
| 2017/08/30 | 5,270 | 5,290 | 5,180 | 5,270 | 46,500 |
| 2017/08/29 | 5,130 | 5,250 | 5,130 | 5,240 | 33,900 |
| 2017/08/28 | 5,190 | 5,200 | 5,140 | 5,160 | 25,100 |
| 2017/08/25 | 5,140 | 5,270 | 5,140 | 5,190 | 50,400 |
| 2017/08/24 | 5,100 | 5,150 | 5,050 | 5,090 | 50,100 |
| 2017/08/23 | 5,210 | 5,210 | 5,090 | 5,110 | 49,200 |
| 2017/08/22 | 5,160 | 5,170 | 5,120 | 5,160 | 22,400 |
| 2017/08/21 | 5,170 | 5,180 | 5,110 | 5,160 | 29,000 |
| 2017/08/18 | 5,310 | 5,310 | 5,130 | 5,150 | 78,200 |
| 2017/08/17 | 5,280 | 5,360 | 5,280 | 5,350 | 28,200 |
| 2017/08/16 | 5,350 | 5,350 | 5,250 | 5,290 | 47,300 |
| 2017/08/15 | 5,380 | 5,380 | 5,330 | 5,340 | 50,800 |
| 2017/08/14 | 5,340 | 5,350 | 5,250 | 5,320 | 47,600 |
| 2017/08/10 | 5,350 | 5,380 | 5,240 | 5,380 | 54,300 |
| 2017/08/09 | 5,210 | 5,380 | 5,210 | 5,350 | 52,200 |
| 2017/08/08 | 5,490 | 5,490 | 5,270 | 5,280 | 141,600 |
| 2017/08/07 | 5,240 | 5,340 | 5,220 | 5,300 | 43,200 |
| 2017/08/04 | 5,200 | 5,220 | 5,160 | 5,220 | 18,800 |
| 2017/08/03 | 5,230 | 5,240 | 5,180 | 5,200 | 22,300 |
| 2017/08/02 | 5,270 | 5,290 | 5,220 | 5,240 | 17,300 |
| 2017/08/01 | 5,330 | 5,330 | 5,210 | 5,260 | 37,600 |
| 2017/07/31 | 5,250 | 5,360 | 5,230 | 5,330 | 60,100 |
| 2017/07/28 | 5,250 | 5,270 | 5,210 | 5,250 | 36,100 |
| 2017/07/27 | 5,290 | 5,300 | 5,200 | 5,200 | 41,700 |
| 2017/07/26 | 5,250 | 5,280 | 5,220 | 5,280 | 20,200 |
| 2017/07/25 | 5,300 | 5,300 | 5,230 | 5,250 | 20,400 |
| 2017/07/24 | 5,250 | 5,300 | 5,200 | 5,300 | 34,700 |
| 2017/07/21 | 5,200 | 5,280 | 5,170 | 5,270 | 36,300 |
| 2017/07/20 | 5,170 | 5,230 | 5,170 | 5,200 | 36,900 |
| 2017/07/19 | 5,130 | 5,170 | 5,120 | 5,170 | 18,000 |
| 2017/07/18 | 5,170 | 5,180 | 5,080 | 5,130 | 25,100 |
| 2017/07/14 | 5,120 | 5,170 | 5,110 | 5,170 | 22,800 |
| 2017/07/13 | 5,180 | 5,200 | 5,120 | 5,120 | 30,600 |
| 2017/07/12 | 5,110 | 5,190 | 5,110 | 5,190 | 29,200 |
| 2017/07/11 | 5,130 | 5,210 | 5,120 | 5,190 | 26,500 |
| 2017/07/10 | 5,140 | 5,180 | 5,110 | 5,160 | 29,900 |
| 2017/07/07 | 5,160 | 5,160 | 5,090 | 5,100 | 34,700 |
| 2017/07/06 | 5,230 | 5,250 | 5,160 | 5,170 | 16,500 |
| 2017/07/05 | 5,180 | 5,200 | 5,120 | 5,200 | 36,800 |
| 2017/07/04 | 5,230 | 5,230 | 5,170 | 5,190 | 34,300 |
| 2017/07/03 | 5,250 | 5,290 | 5,220 | 5,220 | 29,500 |
| 2017/06/30 | 5,330 | 5,330 | 5,230 | 5,250 | 96,600 |
| 2017/06/29 | 5,310 | 5,410 | 5,280 | 5,410 | 56,700 |
| 2017/06/28 | 5,360 | 5,360 | 5,280 | 5,280 | 22,700 |
| 2017/06/27 | 5,330 | 5,390 | 5,300 | 5,340 | 42,200 |
| 2017/06/26 | 5,210 | 5,300 | 5,210 | 5,290 | 31,100 |
| 2017/06/23 | 5,360 | 5,360 | 5,190 | 5,210 | 62,100 |
| 2017/06/22 | 5,300 | 5,370 | 5,290 | 5,340 | 44,800 |
| 2017/06/21 | 5,270 | 5,290 | 5,240 | 5,260 | 27,600 |
| 2017/06/20 | 5,290 | 5,310 | 5,250 | 5,260 | 43,700 |
| 2017/06/19 | 5,210 | 5,270 | 5,140 | 5,250 | 43,000 |
| 2017/06/16 | 5,160 | 5,230 | 5,110 | 5,120 | 72,200 |
| 2017/06/15 | 5,130 | 5,240 | 5,110 | 5,200 | 79,200 |
| 2017/06/14 | 5,140 | 5,140 | 5,080 | 5,080 | 32,600 |
| 2017/06/13 | 5,090 | 5,120 | 5,050 | 5,060 | 26,900 |
| 2017/06/12 | 5,100 | 5,110 | 5,050 | 5,090 | 20,800 |
| 2017/06/09 | 5,050 | 5,110 | 5,030 | 5,090 | 36,500 |
| 2017/06/08 | 5,190 | 5,190 | 5,040 | 5,050 | 52,500 |
| 2017/06/07 | 5,080 | 5,170 | 5,050 | 5,140 | 57,100 |
| 2017/06/06 | 5,250 | 5,250 | 5,080 | 5,090 | 88,000 |
| 2017/06/05 | 5,310 | 5,320 | 5,230 | 5,240 | 60,500 |
| 2017/06/02 | 5,340 | 5,340 | 5,250 | 5,290 | 66,000 |
| 2017/06/01 | 5,240 | 5,390 | 5,240 | 5,310 | 45,100 |
| 2017/05/31 | 5,280 | 5,290 | 5,220 | 5,280 | 65,500 |
| 2017/05/30 | 5,310 | 5,350 | 5,260 | 5,290 | 41,400 |
| 2017/05/29 | 5,370 | 5,380 | 5,290 | 5,300 | 44,500 |
| 2017/05/26 | 5,540 | 5,540 | 5,370 | 5,370 | 69,600 |
| 2017/05/25 | 5,620 | 5,630 | 5,480 | 5,490 | 57,500 |
| 2017/05/24 | 5,550 | 5,620 | 5,550 | 5,600 | 90,600 |
| 2017/05/23 | 5,640 | 5,670 | 5,530 | 5,550 | 94,200 |
| 2017/05/22 | 5,690 | 5,700 | 5,610 | 5,630 | 34,900 |
| 2017/05/19 | 5,710 | 5,770 | 5,660 | 5,730 | 73,000 |
| 2017/05/18 | 5,680 | 5,750 | 5,660 | 5,700 | 55,200 |
| 2017/05/17 | 5,500 | 5,830 | 5,500 | 5,800 | 188,900 |
| 2017/05/16 | 5,530 | 5,600 | 5,230 | 5,480 | 189,500 |
| 2017/05/15 | 5,630 | 5,700 | 5,560 | 5,600 | 64,800 |
| 2017/05/12 | 5,780 | 5,780 | 5,640 | 5,660 | 54,700 |
| 2017/05/11 | 5,860 | 5,860 | 5,760 | 5,780 | 35,400 |
| 2017/05/10 | 5,830 | 5,860 | 5,820 | 5,850 | 45,600 |
| 2017/05/09 | 5,810 | 5,830 | 5,760 | 5,810 | 52,700 |
| 2017/05/08 | 5,710 | 5,870 | 5,710 | 5,810 | 78,400 |
| 2017/05/02 | 5,600 | 5,670 | 5,580 | 5,670 | 37,100 |
| 2017/05/01 | 5,560 | 5,590 | 5,530 | 5,570 | 24,600 |
| 2017/04/28 | 5,580 | 5,590 | 5,530 | 5,560 | 30,600 |
| 2017/04/27 | 5,550 | 5,590 | 5,520 | 5,590 | 36,200 |
| 2017/04/26 | 5,570 | 5,600 | 5,530 | 5,570 | 45,300 |
| 2017/04/25 | 5,500 | 5,550 | 5,460 | 5,520 | 42,000 |
| 2017/04/24 | 5,470 | 5,530 | 5,430 | 5,490 | 51,900 |
| 2017/04/21 | 5,450 | 5,510 | 5,420 | 5,470 | 54,400 |
| 2017/04/20 | 5,420 | 5,460 | 5,290 | 5,380 | 74,900 |
| 2017/04/19 | 5,270 | 5,440 | 5,270 | 5,420 | 55,700 |
| 2017/04/18 | 5,300 | 5,340 | 5,220 | 5,300 | 65,200 |
| 2017/04/17 | 5,180 | 5,300 | 5,160 | 5,300 | 50,700 |
| 2017/04/14 | 5,340 | 5,350 | 5,220 | 5,240 | 28,400 |
| 2017/04/13 | 5,340 | 5,360 | 5,310 | 5,350 | 30,200 |
| 2017/04/12 | 5,390 | 5,420 | 5,310 | 5,380 | 35,400 |
| 2017/04/11 | 5,420 | 5,520 | 5,370 | 5,490 | 50,900 |
| 2017/04/10 | 5,500 | 5,500 | 5,360 | 5,420 | 41,500 |
| 2017/04/07 | 5,320 | 5,520 | 5,320 | 5,500 | 100,900 |
| 2017/04/06 | 5,410 | 5,480 | 5,320 | 5,320 | 45,000 |
| 2017/04/05 | 5,510 | 5,550 | 5,430 | 5,480 | 52,300 |
| 2017/04/04 | 5,600 | 5,610 | 5,470 | 5,500 | 50,800 |
| 2017/04/03 | 5,630 | 5,640 | 5,570 | 5,600 | 57,800 |
| 2017/03/31 | 5,700 | 5,780 | 5,630 | 5,630 | 47,300 |
| 2017/03/30 | 5,830 | 5,840 | 5,690 | 5,710 | 43,500 |
| 2017/03/29 | 5,870 | 5,920 | 5,720 | 5,750 | 78,500 |
| 2017/03/28 | 5,620 | 5,850 | 5,590 | 5,850 | 109,500 |
| 2017/03/27 | 5,570 | 5,640 | 5,550 | 5,590 | 66,600 |
| 2017/03/24 | 5,410 | 5,620 | 5,370 | 5,610 | 97,700 |
| 2017/03/23 | 5,390 | 5,420 | 5,310 | 5,380 | 47,700 |
| 2017/03/22 | 5,460 | 5,460 | 5,300 | 5,310 | 44,300 |
| 2017/03/21 | 5,410 | 5,480 | 5,400 | 5,460 | 27,800 |
| 2017/03/17 | 5,450 | 5,460 | 5,370 | 5,460 | 40,700 |
| 2017/03/16 | 5,420 | 5,470 | 5,370 | 5,450 | 37,600 |
| 2017/03/15 | 5,470 | 5,470 | 5,410 | 5,420 | 21,900 |
| 2017/03/14 | 5,520 | 5,600 | 5,450 | 5,460 | 46,700 |
| 2017/03/13 | 5,510 | 5,540 | 5,420 | 5,460 | 60,200 |
| 2017/03/10 | 5,460 | 5,550 | 5,330 | 5,510 | 91,300 |
| 2017/03/09 | 5,470 | 5,570 | 5,430 | 5,540 | 81,500 |
| 2017/03/08 | 5,480 | 5,490 | 5,420 | 5,460 | 42,200 |
| 2017/03/07 | 5,430 | 5,500 | 5,400 | 5,500 | 44,700 |
| 2017/03/06 | 5,430 | 5,450 | 5,370 | 5,450 | 43,900 |
| 2017/03/03 | 5,480 | 5,490 | 5,390 | 5,430 | 46,800 |
| 2017/03/02 | 5,490 | 5,490 | 5,420 | 5,470 | 56,700 |
| 2017/03/01 | 5,430 | 5,460 | 5,330 | 5,400 | 108,500 |
| 2017/02/28 | 5,440 | 5,520 | 5,350 | 5,350 | 118,000 |
| 2017/02/27 | 5,400 | 5,490 | 5,400 | 5,470 | 93,900 |
| 2017/02/24 | 5,420 | 5,430 | 5,340 | 5,420 | 62,300 |
| 2017/02/23 | 5,300 | 5,440 | 5,280 | 5,410 | 90,700 |
| 2017/02/22 | 5,210 | 5,300 | 5,200 | 5,290 | 78,200 |
| 2017/02/21 | 5,200 | 5,290 | 5,150 | 5,270 | 74,600 |
| 2017/02/20 | 5,130 | 5,290 | 5,110 | 5,260 | 96,000 |
| 2017/02/17 | 5,040 | 5,170 | 5,000 | 5,120 | 85,800 |
| 2017/02/16 | 5,180 | 5,260 | 5,050 | 5,110 | 145,600 |
| 2017/02/15 | 4,880 | 5,170 | 4,875 | 5,130 | 238,900 |
| 2017/02/14 | 4,805 | 4,995 | 4,800 | 4,825 | 295,000 |
| 2017/02/13 | 4,450 | 4,545 | 4,420 | 4,495 | 81,600 |
| 2017/02/10 | 4,355 | 4,415 | 4,340 | 4,410 | 86,700 |
| 2017/02/09 | 4,315 | 4,390 | 4,300 | 4,355 | 45,000 |
| 2017/02/08 | 4,320 | 4,400 | 4,295 | 4,315 | 92,500 |
| 2017/02/07 | 4,380 | 4,390 | 4,265 | 4,325 | 73,300 |
| 2017/02/06 | 4,430 | 4,450 | 4,380 | 4,400 | 57,300 |
| 2017/02/03 | 4,405 | 4,445 | 4,360 | 4,410 | 51,800 |
| 2017/02/02 | 4,380 | 4,450 | 4,375 | 4,415 | 45,900 |
| 2017/02/01 | 4,340 | 4,360 | 4,250 | 4,355 | 79,700 |
| 2017/01/31 | 4,450 | 4,460 | 4,390 | 4,390 | 45,200 |
| 2017/01/30 | 4,470 | 4,510 | 4,420 | 4,510 | 43,800 |
| 2017/01/27 | 4,500 | 4,520 | 4,445 | 4,465 | 38,400 |
| 2017/01/26 | 4,440 | 4,500 | 4,405 | 4,500 | 41,400 |
| 2017/01/25 | 4,440 | 4,440 | 4,370 | 4,380 | 42,500 |
| 2017/01/24 | 4,425 | 4,445 | 4,390 | 4,410 | 64,400 |
| 2017/01/23 | 4,565 | 4,565 | 4,430 | 4,440 | 66,300 |
| 2017/01/20 | 4,595 | 4,625 | 4,565 | 4,600 | 23,900 |
| 2017/01/19 | 4,570 | 4,645 | 4,565 | 4,595 | 57,900 |
| 2017/01/18 | 4,560 | 4,570 | 4,525 | 4,560 | 59,000 |
| 2017/01/17 | 4,620 | 4,690 | 4,600 | 4,625 | 78,100 |
| 2017/01/16 | 4,615 | 4,630 | 4,535 | 4,575 | 71,100 |
| 2017/01/13 | 4,620 | 4,670 | 4,610 | 4,625 | 55,700 |
| 2017/01/12 | 4,740 | 4,745 | 4,625 | 4,650 | 105,000 |
| 2017/01/11 | 4,790 | 4,850 | 4,760 | 4,805 | 44,800 |
| 2017/01/10 | 4,740 | 4,895 | 4,735 | 4,790 | 105,800 |
| 2017/01/06 | 4,820 | 4,820 | 4,710 | 4,730 | 101,400 |
| 2017/01/05 | 4,750 | 4,865 | 4,730 | 4,840 | 81,900 |
| 2017/01/04 | 4,660 | 4,745 | 4,660 | 4,715 | 70,800 |