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 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,950 | 7,960 | 7,620 | 7,670 | 69,700 |
| 2018/12/27 | 7,900 | 8,080 | 7,880 | 8,030 | 43,000 |
| 2018/12/26 | 7,680 | 7,810 | 7,580 | 7,670 | 50,400 |
| 2018/12/25 | 7,630 | 7,660 | 7,400 | 7,530 | 79,100 |
| 2018/12/21 | 7,930 | 7,940 | 7,710 | 7,730 | 50,800 |
| 2018/12/20 | 8,190 | 8,250 | 7,880 | 7,930 | 55,700 |
| 2018/12/19 | 8,340 | 8,360 | 8,220 | 8,250 | 29,500 |
| 2018/12/18 | 8,390 | 8,440 | 8,300 | 8,350 | 45,100 |
| 2018/12/17 | 8,570 | 8,640 | 8,390 | 8,480 | 46,100 |
| 2018/12/14 | 8,550 | 8,730 | 8,540 | 8,600 | 78,800 |
| 2018/12/13 | 8,360 | 8,550 | 8,310 | 8,480 | 74,700 |
| 2018/12/12 | 8,420 | 8,560 | 8,350 | 8,510 | 35,600 |
| 2018/12/11 | 8,590 | 8,840 | 8,460 | 8,480 | 128,700 |
| 2018/12/10 | 8,260 | 8,470 | 8,180 | 8,430 | 48,900 |
| 2018/12/07 | 8,310 | 8,450 | 8,250 | 8,410 | 41,700 |
| 2018/12/06 | 8,420 | 8,490 | 8,250 | 8,290 | 46,600 |
| 2018/12/05 | 8,390 | 8,560 | 8,350 | 8,540 | 61,300 |
| 2018/12/04 | 8,570 | 8,660 | 8,450 | 8,540 | 89,800 |
| 2018/12/03 | 8,480 | 8,580 | 8,410 | 8,470 | 42,800 |
| 2018/11/30 | 8,240 | 8,480 | 8,140 | 8,440 | 68,000 |
| 2018/11/29 | 8,440 | 8,480 | 8,310 | 8,360 | 78,900 |
| 2018/11/28 | 8,210 | 8,330 | 8,180 | 8,290 | 60,100 |
| 2018/11/27 | 8,130 | 8,280 | 8,070 | 8,210 | 78,800 |
| 2018/11/26 | 8,080 | 8,190 | 8,050 | 8,050 | 56,900 |
| 2018/11/22 | 8,310 | 8,310 | 8,160 | 8,230 | 30,500 |
| 2018/11/21 | 8,250 | 8,310 | 8,200 | 8,250 | 39,200 |
| 2018/11/20 | 8,390 | 8,570 | 8,310 | 8,400 | 56,100 |
| 2018/11/19 | 8,380 | 8,570 | 8,280 | 8,390 | 90,800 |
| 2018/11/16 | 8,310 | 8,350 | 8,160 | 8,170 | 69,300 |
| 2018/11/15 | 8,420 | 8,460 | 8,210 | 8,310 | 99,500 |
| 2018/11/14 | 8,870 | 8,940 | 8,410 | 8,470 | 124,600 |
| 2018/11/13 | 8,580 | 8,970 | 8,520 | 8,810 | 164,000 |
| 2018/11/12 | 8,980 | 9,040 | 8,850 | 8,880 | 48,800 |
| 2018/11/09 | 9,040 | 9,240 | 8,970 | 9,130 | 63,400 |
| 2018/11/08 | 9,100 | 9,280 | 9,090 | 9,150 | 95,800 |
| 2018/11/07 | 8,690 | 9,140 | 8,690 | 9,000 | 111,900 |
| 2018/11/06 | 8,400 | 8,760 | 8,370 | 8,690 | 80,300 |
| 2018/11/05 | 8,450 | 8,620 | 8,350 | 8,370 | 63,800 |
| 2018/11/02 | 8,450 | 8,530 | 8,350 | 8,450 | 73,600 |
| 2018/11/01 | 8,630 | 8,800 | 8,530 | 8,570 | 72,100 |
| 2018/10/31 | 8,540 | 8,720 | 8,430 | 8,720 | 115,400 |
| 2018/10/30 | 8,140 | 8,400 | 8,100 | 8,390 | 179,000 |
| 2018/10/29 | 8,320 | 8,350 | 8,050 | 8,060 | 104,300 |
| 2018/10/26 | 8,350 | 8,470 | 8,200 | 8,200 | 109,100 |
| 2018/10/25 | 8,630 | 8,680 | 8,280 | 8,290 | 140,500 |
| 2018/10/24 | 8,940 | 9,170 | 8,820 | 8,890 | 150,500 |
| 2018/10/23 | 8,770 | 8,770 | 8,640 | 8,700 | 80,100 |
| 2018/10/22 | 8,800 | 8,800 | 8,640 | 8,760 | 59,500 |
| 2018/10/19 | 8,780 | 8,860 | 8,700 | 8,790 | 88,500 |
| 2018/10/18 | 8,800 | 8,920 | 8,740 | 8,850 | 103,300 |
| 2018/10/17 | 8,760 | 8,870 | 8,620 | 8,750 | 98,900 |
| 2018/10/16 | 8,610 | 8,780 | 8,580 | 8,730 | 89,400 |
| 2018/10/15 | 8,540 | 8,720 | 8,540 | 8,640 | 95,000 |
| 2018/10/12 | 8,540 | 8,690 | 8,520 | 8,640 | 95,200 |
| 2018/10/11 | 8,540 | 8,680 | 8,530 | 8,610 | 124,200 |
| 2018/10/10 | 8,650 | 8,730 | 8,530 | 8,710 | 68,600 |
| 2018/10/09 | 8,690 | 8,750 | 8,510 | 8,580 | 73,900 |
| 2018/10/05 | 8,620 | 8,700 | 8,540 | 8,650 | 71,600 |
| 2018/10/04 | 8,640 | 8,750 | 8,580 | 8,730 | 96,100 |
| 2018/10/03 | 8,650 | 8,720 | 8,550 | 8,580 | 74,100 |
| 2018/10/02 | 8,610 | 8,660 | 8,520 | 8,580 | 87,700 |
| 2018/10/01 | 8,420 | 8,600 | 8,410 | 8,520 | 99,700 |
| 2018/09/28 | 8,480 | 8,540 | 8,310 | 8,420 | 130,700 |
| 2018/09/27 | 8,250 | 8,380 | 8,060 | 8,110 | 68,700 |
| 2018/09/26 | 8,160 | 8,220 | 8,090 | 8,220 | 67,400 |
| 2018/09/25 | 7,930 | 8,160 | 7,930 | 8,120 | 112,400 |
| 2018/09/21 | 7,990 | 8,000 | 7,880 | 7,940 | 59,200 |
| 2018/09/20 | 7,970 | 8,080 | 7,940 | 8,010 | 103,400 |
| 2018/09/19 | 7,900 | 8,000 | 7,800 | 7,900 | 79,600 |
| 2018/09/18 | 7,780 | 7,850 | 7,660 | 7,710 | 60,100 |
| 2018/09/14 | 7,680 | 7,740 | 7,660 | 7,720 | 74,200 |
| 2018/09/13 | 7,600 | 7,640 | 7,560 | 7,590 | 49,700 |
| 2018/09/12 | 7,610 | 7,690 | 7,490 | 7,540 | 72,100 |
| 2018/09/11 | 7,500 | 7,650 | 7,470 | 7,610 | 48,900 |
| 2018/09/10 | 7,500 | 7,580 | 7,450 | 7,470 | 32,300 |
| 2018/09/07 | 7,350 | 7,490 | 7,350 | 7,470 | 49,100 |
| 2018/09/06 | 7,520 | 7,530 | 7,380 | 7,400 | 48,800 |
| 2018/09/05 | 7,520 | 7,790 | 7,460 | 7,480 | 86,400 |
| 2018/09/04 | 7,630 | 7,690 | 7,460 | 7,520 | 84,300 |
| 2018/09/03 | 7,660 | 7,730 | 7,520 | 7,660 | 87,500 |
| 2018/08/31 | 7,700 | 7,800 | 7,670 | 7,740 | 58,600 |
| 2018/08/30 | 7,700 | 7,900 | 7,650 | 7,700 | 119,800 |
| 2018/08/29 | 7,550 | 7,700 | 7,540 | 7,640 | 63,400 |
| 2018/08/28 | 7,570 | 7,580 | 7,470 | 7,550 | 65,600 |
| 2018/08/27 | 7,510 | 7,620 | 7,490 | 7,570 | 32,700 |
| 2018/08/24 | 7,600 | 7,630 | 7,460 | 7,530 | 38,200 |
| 2018/08/23 | 7,670 | 7,730 | 7,450 | 7,510 | 92,000 |
| 2018/08/22 | 7,460 | 7,760 | 7,440 | 7,670 | 81,600 |
| 2018/08/21 | 7,480 | 7,500 | 7,400 | 7,490 | 36,500 |
| 2018/08/20 | 7,540 | 7,590 | 7,300 | 7,370 | 81,300 |
| 2018/08/17 | 7,400 | 7,530 | 7,400 | 7,420 | 78,600 |
| 2018/08/16 | 7,430 | 7,570 | 7,370 | 7,420 | 105,000 |
| 2018/08/15 | 7,340 | 7,430 | 7,300 | 7,400 | 95,200 |
| 2018/08/14 | 7,100 | 7,460 | 6,920 | 7,380 | 262,200 |
| 2018/08/13 | 6,830 | 7,130 | 6,600 | 7,130 | 129,400 |
| 2018/08/10 | 6,150 | 6,250 | 6,080 | 6,130 | 58,000 |
| 2018/08/09 | 6,180 | 6,210 | 6,120 | 6,150 | 58,400 |
| 2018/08/08 | 6,150 | 6,310 | 6,150 | 6,230 | 35,800 |
| 2018/08/07 | 6,200 | 6,200 | 6,080 | 6,120 | 41,500 |
| 2018/08/06 | 6,250 | 6,280 | 6,070 | 6,100 | 37,600 |
| 2018/08/03 | 6,220 | 6,230 | 6,130 | 6,150 | 25,400 |
| 2018/08/02 | 6,340 | 6,340 | 6,220 | 6,250 | 46,400 |
| 2018/08/01 | 6,280 | 6,370 | 6,270 | 6,360 | 34,700 |
| 2018/07/31 | 6,370 | 6,370 | 6,200 | 6,210 | 48,800 |
| 2018/07/30 | 6,310 | 6,440 | 6,270 | 6,390 | 35,900 |
| 2018/07/27 | 6,330 | 6,400 | 6,300 | 6,330 | 32,700 |
| 2018/07/26 | 6,200 | 6,330 | 6,190 | 6,320 | 34,700 |
| 2018/07/25 | 6,340 | 6,340 | 6,200 | 6,280 | 54,700 |
| 2018/07/24 | 6,330 | 6,370 | 6,250 | 6,300 | 35,700 |
| 2018/07/23 | 6,220 | 6,380 | 6,220 | 6,310 | 50,200 |
| 2018/07/20 | 6,410 | 6,420 | 6,190 | 6,240 | 63,400 |
| 2018/07/19 | 6,270 | 6,380 | 6,190 | 6,320 | 73,000 |
| 2018/07/18 | 6,060 | 6,220 | 6,060 | 6,200 | 56,900 |
| 2018/07/17 | 6,020 | 6,080 | 5,910 | 6,000 | 70,700 |
| 2018/07/13 | 5,990 | 6,030 | 5,930 | 6,000 | 33,100 |
| 2018/07/12 | 5,970 | 6,070 | 5,970 | 5,970 | 30,400 |
| 2018/07/11 | 6,000 | 6,000 | 5,910 | 5,970 | 35,100 |
| 2018/07/10 | 6,040 | 6,070 | 5,970 | 6,010 | 42,700 |
| 2018/07/09 | 5,980 | 5,990 | 5,890 | 5,980 | 36,900 |
| 2018/07/06 | 6,010 | 6,160 | 5,910 | 6,000 | 56,900 |
| 2018/07/05 | 5,940 | 6,210 | 5,810 | 5,870 | 95,500 |
| 2018/07/04 | 5,830 | 5,960 | 5,830 | 5,890 | 46,800 |
| 2018/07/03 | 5,880 | 5,910 | 5,780 | 5,840 | 36,300 |
| 2018/07/02 | 5,980 | 5,980 | 5,850 | 5,870 | 55,000 |
| 2018/06/29 | 5,940 | 5,960 | 5,820 | 5,930 | 37,400 |
| 2018/06/28 | 5,950 | 5,990 | 5,820 | 5,850 | 54,600 |
| 2018/06/27 | 5,920 | 5,960 | 5,860 | 5,900 | 37,100 |
| 2018/06/26 | 5,890 | 5,940 | 5,820 | 5,920 | 30,100 |
| 2018/06/25 | 6,020 | 6,050 | 5,870 | 5,900 | 59,900 |
| 2018/06/22 | 6,030 | 6,080 | 5,960 | 5,970 | 50,600 |
| 2018/06/21 | 6,160 | 6,190 | 6,090 | 6,090 | 46,200 |
| 2018/06/20 | 6,290 | 6,310 | 6,080 | 6,160 | 90,100 |
| 2018/06/19 | 6,530 | 6,560 | 6,240 | 6,260 | 66,000 |
| 2018/06/18 | 6,480 | 6,590 | 6,470 | 6,570 | 47,600 |
| 2018/06/15 | 6,520 | 6,650 | 6,330 | 6,390 | 129,200 |
| 2018/06/14 | 6,520 | 6,590 | 6,490 | 6,510 | 28,400 |
| 2018/06/13 | 6,510 | 6,600 | 6,500 | 6,550 | 21,400 |
| 2018/06/12 | 6,570 | 6,600 | 6,440 | 6,510 | 57,800 |
| 2018/06/11 | 6,580 | 6,590 | 6,470 | 6,570 | 64,000 |
| 2018/06/08 | 6,640 | 6,670 | 6,590 | 6,590 | 45,300 |
| 2018/06/07 | 6,670 | 6,720 | 6,610 | 6,640 | 36,000 |
| 2018/06/06 | 6,700 | 6,720 | 6,630 | 6,660 | 48,700 |
| 2018/06/05 | 6,810 | 6,810 | 6,630 | 6,750 | 66,700 |
| 2018/06/04 | 6,900 | 6,940 | 6,840 | 6,870 | 42,900 |
| 2018/06/01 | 6,770 | 6,840 | 6,720 | 6,810 | 48,400 |
| 2018/05/31 | 6,820 | 6,820 | 6,710 | 6,820 | 49,900 |
| 2018/05/30 | 6,730 | 6,860 | 6,680 | 6,720 | 53,100 |
| 2018/05/29 | 7,050 | 7,100 | 6,880 | 6,910 | 52,800 |
| 2018/05/28 | 7,160 | 7,190 | 7,040 | 7,050 | 38,600 |
| 2018/05/25 | 7,270 | 7,330 | 7,160 | 7,200 | 41,100 |
| 2018/05/24 | 7,390 | 7,470 | 7,270 | 7,270 | 40,100 |
| 2018/05/23 | 7,290 | 7,380 | 7,250 | 7,340 | 39,600 |
| 2018/05/22 | 7,340 | 7,450 | 7,330 | 7,330 | 36,500 |
| 2018/05/21 | 7,580 | 7,600 | 7,400 | 7,410 | 37,800 |
| 2018/05/18 | 7,560 | 7,700 | 7,520 | 7,620 | 66,300 |
| 2018/05/17 | 7,310 | 7,560 | 7,310 | 7,560 | 126,800 |
| 2018/05/16 | 6,770 | 7,300 | 6,770 | 7,280 | 136,800 |
| 2018/05/15 | 6,910 | 7,080 | 6,690 | 6,730 | 107,300 |
| 2018/05/14 | 6,760 | 6,820 | 6,670 | 6,760 | 64,900 |
| 2018/05/11 | 6,670 | 6,780 | 6,670 | 6,720 | 45,700 |
| 2018/05/10 | 6,840 | 6,850 | 6,640 | 6,650 | 40,500 |
| 2018/05/09 | 6,900 | 6,970 | 6,760 | 6,830 | 55,800 |
| 2018/05/08 | 6,790 | 6,950 | 6,790 | 6,900 | 69,200 |
| 2018/05/07 | 6,640 | 6,750 | 6,560 | 6,740 | 29,700 |
| 2018/05/02 | 6,690 | 6,700 | 6,550 | 6,630 | 46,600 |
| 2018/05/01 | 6,850 | 6,860 | 6,600 | 6,630 | 110,900 |
| 2018/04/27 | 6,980 | 7,120 | 6,940 | 6,960 | 45,300 |
| 2018/04/26 | 6,950 | 6,960 | 6,840 | 6,920 | 25,800 |
| 2018/04/25 | 6,920 | 7,060 | 6,880 | 6,900 | 52,800 |
| 2018/04/24 | 6,930 | 6,930 | 6,850 | 6,890 | 48,400 |
| 2018/04/23 | 7,000 | 7,020 | 6,880 | 6,930 | 27,000 |
| 2018/04/20 | 6,940 | 7,030 | 6,930 | 7,010 | 33,400 |
| 2018/04/19 | 7,000 | 7,000 | 6,910 | 6,980 | 39,900 |
| 2018/04/18 | 6,940 | 7,020 | 6,850 | 6,990 | 39,500 |
| 2018/04/17 | 6,990 | 7,010 | 6,820 | 6,900 | 52,300 |
| 2018/04/16 | 6,920 | 7,050 | 6,920 | 7,050 | 43,500 |
| 2018/04/13 | 6,920 | 6,950 | 6,830 | 6,900 | 38,300 |
| 2018/04/12 | 7,050 | 7,170 | 6,870 | 6,910 | 68,600 |
| 2018/04/11 | 7,000 | 7,090 | 6,960 | 7,000 | 71,200 |
| 2018/04/10 | 6,870 | 7,060 | 6,670 | 6,900 | 77,100 |
| 2018/04/09 | 6,870 | 6,870 | 6,770 | 6,810 | 25,700 |
| 2018/04/06 | 6,850 | 6,960 | 6,820 | 6,870 | 46,600 |
| 2018/04/05 | 6,660 | 6,820 | 6,630 | 6,810 | 43,100 |
| 2018/04/04 | 6,630 | 6,720 | 6,560 | 6,700 | 52,100 |
| 2018/04/03 | 6,550 | 6,650 | 6,420 | 6,600 | 30,700 |
| 2018/04/02 | 6,680 | 6,680 | 6,550 | 6,560 | 26,000 |
| 2018/03/30 | 6,730 | 6,780 | 6,600 | 6,650 | 28,900 |
| 2018/03/29 | 6,690 | 6,780 | 6,590 | 6,720 | 37,800 |
| 2018/03/28 | 6,610 | 6,700 | 6,570 | 6,680 | 31,400 |
| 2018/03/27 | 6,610 | 6,680 | 6,450 | 6,680 | 81,000 |
| 2018/03/26 | 6,610 | 6,750 | 6,520 | 6,600 | 72,700 |
| 2018/03/23 | 6,720 | 6,720 | 6,570 | 6,580 | 64,800 |
| 2018/03/22 | 6,740 | 6,940 | 6,690 | 6,920 | 60,300 |
| 2018/03/20 | 6,690 | 6,700 | 6,600 | 6,640 | 25,900 |
| 2018/03/19 | 6,640 | 6,730 | 6,560 | 6,710 | 37,000 |
| 2018/03/16 | 6,740 | 6,740 | 6,550 | 6,710 | 38,200 |
| 2018/03/15 | 6,680 | 6,700 | 6,600 | 6,640 | 31,700 |
| 2018/03/14 | 6,600 | 6,760 | 6,600 | 6,720 | 38,500 |
| 2018/03/13 | 6,570 | 6,730 | 6,520 | 6,640 | 51,600 |
| 2018/03/12 | 6,690 | 6,740 | 6,550 | 6,600 | 47,600 |
| 2018/03/09 | 6,580 | 6,770 | 6,580 | 6,620 | 65,000 |
| 2018/03/08 | 6,670 | 6,670 | 6,480 | 6,520 | 31,800 |
| 2018/03/07 | 6,580 | 6,640 | 6,480 | 6,590 | 42,500 |
| 2018/03/06 | 6,560 | 6,760 | 6,560 | 6,600 | 35,700 |
| 2018/03/05 | 6,530 | 6,720 | 6,510 | 6,570 | 43,100 |
| 2018/03/02 | 6,560 | 6,600 | 6,510 | 6,540 | 38,000 |
| 2018/03/01 | 6,900 | 6,910 | 6,680 | 6,680 | 53,900 |
| 2018/02/28 | 6,900 | 7,150 | 6,900 | 6,950 | 86,400 |
| 2018/02/27 | 6,870 | 6,940 | 6,810 | 6,890 | 28,900 |
| 2018/02/26 | 6,860 | 6,870 | 6,780 | 6,830 | 24,100 |
| 2018/02/23 | 6,940 | 6,940 | 6,820 | 6,830 | 31,000 |
| 2018/02/22 | 6,890 | 6,940 | 6,820 | 6,890 | 38,300 |
| 2018/02/21 | 6,900 | 7,030 | 6,880 | 6,970 | 41,600 |
| 2018/02/20 | 6,720 | 7,180 | 6,720 | 6,890 | 73,700 |
| 2018/02/19 | 6,780 | 6,870 | 6,660 | 6,710 | 38,000 |
| 2018/02/16 | 6,750 | 6,870 | 6,670 | 6,750 | 79,700 |
| 2018/02/15 | 6,560 | 6,750 | 6,550 | 6,690 | 75,500 |
| 2018/02/14 | 6,500 | 6,650 | 6,280 | 6,510 | 166,300 |
| 2018/02/13 | 6,460 | 6,520 | 5,950 | 6,080 | 69,000 |
| 2018/02/09 | 6,430 | 6,550 | 6,370 | 6,510 | 37,500 |
| 2018/02/08 | 6,440 | 6,790 | 6,440 | 6,590 | 81,700 |
| 2018/02/07 | 6,380 | 6,570 | 6,340 | 6,340 | 41,300 |
| 2018/02/06 | 6,280 | 6,420 | 6,200 | 6,310 | 89,000 |
| 2018/02/05 | 6,370 | 6,600 | 6,360 | 6,580 | 74,900 |
| 2018/02/02 | 6,300 | 6,440 | 6,280 | 6,430 | 39,700 |
| 2018/02/01 | 6,160 | 6,350 | 6,160 | 6,330 | 27,800 |
| 2018/01/31 | 6,240 | 6,270 | 6,150 | 6,160 | 27,300 |
| 2018/01/30 | 6,320 | 6,370 | 6,290 | 6,300 | 24,300 |
| 2018/01/29 | 6,300 | 6,390 | 6,280 | 6,290 | 27,700 |
| 2018/01/26 | 6,290 | 6,350 | 6,230 | 6,250 | 15,700 |
| 2018/01/25 | 6,350 | 6,370 | 6,240 | 6,280 | 18,000 |
| 2018/01/24 | 6,320 | 6,360 | 6,290 | 6,340 | 14,900 |
| 2018/01/23 | 6,270 | 6,360 | 6,270 | 6,330 | 23,100 |
| 2018/01/22 | 6,210 | 6,260 | 6,210 | 6,260 | 12,900 |
| 2018/01/19 | 6,180 | 6,300 | 6,180 | 6,280 | 26,500 |
| 2018/01/18 | 6,210 | 6,230 | 6,150 | 6,180 | 23,900 |
| 2018/01/17 | 6,250 | 6,250 | 6,120 | 6,160 | 27,100 |
| 2018/01/16 | 6,220 | 6,240 | 6,190 | 6,240 | 20,200 |
| 2018/01/15 | 6,330 | 6,330 | 6,240 | 6,250 | 20,800 |
| 2018/01/12 | 6,410 | 6,410 | 6,310 | 6,330 | 19,300 |
| 2018/01/11 | 6,340 | 6,400 | 6,310 | 6,400 | 19,600 |
| 2018/01/10 | 6,400 | 6,410 | 6,360 | 6,390 | 20,500 |
| 2018/01/09 | 6,400 | 6,400 | 6,330 | 6,400 | 21,600 |
| 2018/01/05 | 6,350 | 6,370 | 6,280 | 6,340 | 23,900 |
| 2018/01/04 | 6,200 | 6,340 | 6,200 | 6,340 | 52,000 |