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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,350 | 3,365 | 3,300 | 3,355 | 132,800 |
| 2024/12/27 | 3,250 | 3,330 | 3,240 | 3,330 | 146,700 |
| 2024/12/26 | 3,240 | 3,255 | 3,175 | 3,255 | 109,500 |
| 2024/12/25 | 3,245 | 3,285 | 3,190 | 3,250 | 215,500 |
| 2024/12/24 | 3,100 | 3,255 | 3,060 | 3,220 | 259,200 |
| 2024/12/23 | 2,954 | 3,070 | 2,954 | 3,070 | 195,100 |
| 2024/12/20 | 2,821 | 2,939 | 2,820 | 2,915 | 235,500 |
| 2024/12/19 | 2,790 | 2,878 | 2,790 | 2,800 | 201,800 |
| 2024/12/18 | 2,783 | 2,800 | 2,740 | 2,745 | 81,500 |
| 2024/12/17 | 2,773 | 2,792 | 2,738 | 2,756 | 83,300 |
| 2024/12/16 | 2,788 | 2,798 | 2,777 | 2,777 | 50,600 |
| 2024/12/13 | 2,773 | 2,829 | 2,771 | 2,788 | 65,600 |
| 2024/12/12 | 2,817 | 2,833 | 2,801 | 2,808 | 47,900 |
| 2024/12/11 | 2,835 | 2,850 | 2,802 | 2,817 | 55,200 |
| 2024/12/10 | 2,856 | 2,857 | 2,823 | 2,832 | 59,500 |
| 2024/12/09 | 2,822 | 2,853 | 2,820 | 2,824 | 79,000 |
| 2024/12/06 | 2,872 | 2,872 | 2,819 | 2,819 | 44,300 |
| 2024/12/05 | 2,882 | 2,906 | 2,835 | 2,859 | 110,900 |
| 2024/12/04 | 2,875 | 2,896 | 2,851 | 2,883 | 80,600 |
| 2024/12/03 | 2,797 | 2,914 | 2,792 | 2,900 | 144,500 |
| 2024/12/02 | 2,802 | 2,815 | 2,781 | 2,797 | 86,800 |
| 2024/11/29 | 2,798 | 2,822 | 2,780 | 2,812 | 91,400 |
| 2024/11/28 | 2,775 | 2,798 | 2,755 | 2,798 | 92,600 |
| 2024/11/27 | 2,768 | 2,782 | 2,736 | 2,770 | 120,600 |
| 2024/11/26 | 2,794 | 2,811 | 2,750 | 2,768 | 125,000 |
| 2024/11/25 | 2,841 | 2,856 | 2,800 | 2,800 | 102,600 |
| 2024/11/22 | 2,815 | 2,827 | 2,796 | 2,820 | 62,900 |
| 2024/11/21 | 2,871 | 2,884 | 2,821 | 2,821 | 84,000 |
| 2024/11/20 | 2,818 | 2,831 | 2,804 | 2,827 | 59,600 |
| 2024/11/19 | 2,858 | 2,873 | 2,807 | 2,818 | 66,600 |
| 2024/11/18 | 2,823 | 2,859 | 2,794 | 2,854 | 114,300 |
| 2024/11/15 | 2,900 | 2,909 | 2,827 | 2,827 | 97,500 |
| 2024/11/14 | 2,918 | 2,935 | 2,877 | 2,896 | 143,100 |
| 2024/11/13 | 3,030 | 3,055 | 2,920 | 2,935 | 302,000 |
| 2024/11/12 | 3,085 | 3,170 | 3,085 | 3,100 | 122,200 |
| 2024/11/11 | 3,120 | 3,130 | 3,065 | 3,085 | 86,300 |
| 2024/11/08 | 3,135 | 3,170 | 3,125 | 3,140 | 86,900 |
| 2024/11/07 | 3,120 | 3,145 | 3,090 | 3,120 | 90,500 |
| 2024/11/06 | 3,155 | 3,170 | 3,090 | 3,120 | 216,100 |
| 2024/11/05 | 3,085 | 3,085 | 3,000 | 3,015 | 82,400 |
| 2024/11/01 | 3,105 | 3,145 | 3,070 | 3,085 | 71,900 |
| 2024/10/31 | 3,110 | 3,150 | 3,100 | 3,150 | 78,300 |
| 2024/10/30 | 3,100 | 3,110 | 3,070 | 3,095 | 428,700 |
| 2024/10/29 | 3,090 | 3,095 | 3,040 | 3,090 | 59,900 |
| 2024/10/28 | 3,055 | 3,095 | 3,015 | 3,075 | 50,700 |
| 2024/10/25 | 3,085 | 3,095 | 3,030 | 3,055 | 63,100 |
| 2024/10/24 | 3,020 | 3,070 | 3,015 | 3,055 | 72,700 |
| 2024/10/23 | 3,080 | 3,090 | 3,055 | 3,065 | 51,100 |
| 2024/10/22 | 3,095 | 3,095 | 3,040 | 3,085 | 69,400 |
| 2024/10/21 | 3,115 | 3,115 | 3,070 | 3,085 | 56,700 |
| 2024/10/18 | 3,120 | 3,145 | 3,095 | 3,130 | 58,800 |
| 2024/10/17 | 3,085 | 3,100 | 3,070 | 3,090 | 48,700 |
| 2024/10/16 | 3,050 | 3,110 | 3,025 | 3,085 | 69,100 |
| 2024/10/15 | 3,100 | 3,130 | 3,065 | 3,065 | 73,700 |
| 2024/10/11 | 3,100 | 3,110 | 3,080 | 3,100 | 59,600 |
| 2024/10/10 | 3,090 | 3,110 | 3,065 | 3,105 | 40,000 |
| 2024/10/09 | 3,100 | 3,125 | 3,075 | 3,105 | 66,000 |
| 2024/10/08 | 3,135 | 3,170 | 3,110 | 3,110 | 63,700 |
| 2024/10/07 | 3,180 | 3,190 | 3,105 | 3,175 | 71,000 |
| 2024/10/04 | 3,095 | 3,185 | 3,050 | 3,160 | 102,800 |
| 2024/10/03 | 3,075 | 3,095 | 3,050 | 3,080 | 78,300 |
| 2024/10/02 | 3,030 | 3,095 | 3,025 | 3,030 | 58,000 |
| 2024/10/01 | 3,035 | 3,085 | 3,010 | 3,070 | 61,600 |
| 2024/09/30 | 3,000 | 3,040 | 2,980 | 3,010 | 67,000 |
| 2024/09/27 | 3,080 | 3,120 | 3,025 | 3,065 | 85,600 |
| 2024/09/26 | 3,090 | 3,145 | 3,055 | 3,125 | 140,300 |
| 2024/09/25 | 3,065 | 3,085 | 3,010 | 3,085 | 70,300 |
| 2024/09/24 | 3,030 | 3,075 | 3,030 | 3,050 | 108,200 |
| 2024/09/20 | 2,991 | 3,020 | 2,973 | 2,998 | 79,900 |
| 2024/09/19 | 2,975 | 3,020 | 2,975 | 2,991 | 68,600 |
| 2024/09/18 | 2,950 | 2,975 | 2,929 | 2,958 | 56,200 |
| 2024/09/17 | 2,966 | 3,000 | 2,902 | 2,927 | 67,400 |
| 2024/09/13 | 2,970 | 2,970 | 2,923 | 2,928 | 81,800 |
| 2024/09/12 | 2,922 | 2,994 | 2,920 | 2,981 | 81,400 |
| 2024/09/11 | 2,889 | 2,913 | 2,866 | 2,891 | 120,600 |
| 2024/09/10 | 2,929 | 2,949 | 2,909 | 2,920 | 83,300 |
| 2024/09/09 | 2,881 | 2,925 | 2,834 | 2,921 | 115,600 |
| 2024/09/06 | 2,978 | 3,000 | 2,935 | 2,950 | 64,800 |
| 2024/09/05 | 2,975 | 2,995 | 2,940 | 2,963 | 57,000 |
| 2024/09/04 | 2,901 | 2,976 | 2,901 | 2,925 | 63,400 |
| 2024/09/03 | 2,920 | 2,989 | 2,920 | 2,985 | 78,800 |
| 2024/09/02 | 2,940 | 2,940 | 2,876 | 2,904 | 50,800 |
| 2024/08/30 | 2,916 | 2,939 | 2,916 | 2,925 | 47,500 |
| 2024/08/29 | 2,890 | 2,928 | 2,887 | 2,918 | 49,300 |
| 2024/08/28 | 2,856 | 2,903 | 2,854 | 2,891 | 36,200 |
| 2024/08/27 | 2,843 | 2,884 | 2,843 | 2,873 | 56,600 |
| 2024/08/26 | 2,831 | 2,863 | 2,816 | 2,850 | 60,600 |
| 2024/08/23 | 2,839 | 2,854 | 2,812 | 2,849 | 89,500 |
| 2024/08/22 | 2,799 | 2,815 | 2,779 | 2,800 | 38,000 |
| 2024/08/21 | 2,765 | 2,818 | 2,765 | 2,811 | 51,600 |
| 2024/08/20 | 2,773 | 2,815 | 2,767 | 2,803 | 74,400 |
| 2024/08/19 | 2,810 | 2,817 | 2,765 | 2,780 | 57,100 |
| 2024/08/16 | 2,828 | 2,838 | 2,805 | 2,827 | 81,500 |
| 2024/08/15 | 2,810 | 2,822 | 2,740 | 2,778 | 103,300 |
| 2024/08/14 | 2,728 | 2,840 | 2,728 | 2,774 | 155,300 |
| 2024/08/13 | 2,670 | 2,740 | 2,637 | 2,728 | 210,900 |
| 2024/08/09 | 2,706 | 2,847 | 2,609 | 2,658 | 326,400 |
| 2024/08/08 | 2,530 | 2,594 | 2,519 | 2,537 | 170,400 |
| 2024/08/07 | 2,493 | 2,659 | 2,493 | 2,577 | 164,500 |
| 2024/08/06 | 2,596 | 2,701 | 2,565 | 2,590 | 124,800 |
| 2024/08/05 | 2,621 | 2,680 | 2,488 | 2,557 | 203,500 |
| 2024/08/02 | 2,780 | 2,844 | 2,721 | 2,771 | 152,600 |
| 2024/08/01 | 3,040 | 3,040 | 2,870 | 2,880 | 103,400 |
| 2024/07/31 | 2,992 | 3,070 | 2,991 | 3,065 | 78,900 |
| 2024/07/30 | 3,035 | 3,040 | 2,962 | 2,992 | 76,800 |
| 2024/07/29 | 2,995 | 3,065 | 2,981 | 3,030 | 64,400 |
| 2024/07/26 | 3,035 | 3,035 | 2,987 | 2,995 | 59,000 |
| 2024/07/25 | 3,030 | 3,045 | 2,988 | 3,030 | 107,600 |
| 2024/07/24 | 3,050 | 3,065 | 3,025 | 3,045 | 53,900 |
| 2024/07/23 | 3,045 | 3,070 | 3,035 | 3,055 | 30,400 |
| 2024/07/22 | 3,065 | 3,070 | 3,020 | 3,035 | 59,500 |
| 2024/07/19 | 3,060 | 3,065 | 3,000 | 3,055 | 70,800 |
| 2024/07/18 | 3,045 | 3,090 | 3,015 | 3,075 | 68,600 |
| 2024/07/17 | 3,060 | 3,090 | 3,045 | 3,060 | 79,500 |
| 2024/07/16 | 3,080 | 3,100 | 3,015 | 3,035 | 94,600 |
| 2024/07/12 | 3,080 | 3,100 | 3,020 | 3,055 | 126,000 |
| 2024/07/11 | 3,030 | 3,085 | 3,010 | 3,085 | 96,500 |
| 2024/07/10 | 2,992 | 3,050 | 2,972 | 2,998 | 88,300 |
| 2024/07/09 | 2,947 | 2,999 | 2,924 | 2,992 | 96,100 |
| 2024/07/08 | 2,958 | 2,979 | 2,925 | 2,944 | 75,600 |
| 2024/07/05 | 2,980 | 2,993 | 2,949 | 2,949 | 75,500 |
| 2024/07/04 | 3,025 | 3,045 | 2,979 | 2,984 | 70,800 |
| 2024/07/03 | 3,010 | 3,040 | 2,936 | 3,020 | 115,600 |
| 2024/07/02 | 3,070 | 3,130 | 2,978 | 2,991 | 231,500 |
| 2024/07/01 | 2,939 | 2,964 | 2,938 | 2,955 | 51,400 |
| 2024/06/28 | 2,904 | 2,939 | 2,904 | 2,939 | 55,600 |
| 2024/06/27 | 2,900 | 2,934 | 2,894 | 2,931 | 64,300 |
| 2024/06/26 | 2,919 | 2,947 | 2,893 | 2,903 | 133,000 |
| 2024/06/25 | 2,899 | 2,921 | 2,887 | 2,908 | 59,500 |
| 2024/06/24 | 2,891 | 2,918 | 2,865 | 2,880 | 85,300 |
| 2024/06/21 | 2,871 | 2,918 | 2,850 | 2,862 | 144,200 |
| 2024/06/20 | 2,901 | 2,911 | 2,852 | 2,870 | 119,800 |
| 2024/06/19 | 2,916 | 2,935 | 2,870 | 2,935 | 84,800 |
| 2024/06/18 | 3,040 | 3,055 | 2,923 | 2,935 | 124,600 |
| 2024/06/17 | 3,005 | 3,025 | 2,938 | 3,025 | 130,600 |
| 2024/06/14 | 2,989 | 3,030 | 2,955 | 3,010 | 150,500 |
| 2024/06/13 | 2,979 | 2,989 | 2,934 | 2,958 | 85,800 |
| 2024/06/12 | 2,954 | 2,980 | 2,921 | 2,979 | 116,700 |
| 2024/06/11 | 2,819 | 2,983 | 2,819 | 2,964 | 168,100 |
| 2024/06/10 | 2,804 | 2,842 | 2,797 | 2,819 | 65,500 |
| 2024/06/07 | 2,889 | 2,933 | 2,811 | 2,811 | 87,600 |
| 2024/06/06 | 2,883 | 2,917 | 2,880 | 2,889 | 41,500 |
| 2024/06/05 | 2,920 | 2,930 | 2,871 | 2,908 | 72,500 |
| 2024/06/04 | 2,945 | 2,959 | 2,915 | 2,953 | 60,700 |
| 2024/06/03 | 2,894 | 2,961 | 2,894 | 2,934 | 90,700 |
| 2024/05/31 | 2,824 | 2,890 | 2,815 | 2,890 | 92,700 |
| 2024/05/30 | 2,862 | 2,862 | 2,800 | 2,823 | 62,400 |
| 2024/05/29 | 2,863 | 2,882 | 2,832 | 2,862 | 72,100 |
| 2024/05/28 | 2,906 | 2,915 | 2,868 | 2,874 | 87,400 |
| 2024/05/27 | 2,814 | 2,856 | 2,798 | 2,856 | 78,800 |
| 2024/05/24 | 2,850 | 2,880 | 2,794 | 2,814 | 123,000 |
| 2024/05/23 | 2,718 | 2,828 | 2,718 | 2,817 | 164,000 |
| 2024/05/22 | 2,710 | 2,726 | 2,698 | 2,709 | 58,700 |
| 2024/05/21 | 2,730 | 2,756 | 2,698 | 2,720 | 107,800 |
| 2024/05/20 | 2,740 | 2,784 | 2,718 | 2,730 | 93,900 |
| 2024/05/17 | 2,620 | 2,763 | 2,604 | 2,740 | 196,300 |
| 2024/05/16 | 2,749 | 2,771 | 2,648 | 2,661 | 146,200 |
| 2024/05/15 | 2,700 | 2,757 | 2,687 | 2,738 | 445,700 |
| 2024/05/14 | 2,868 | 2,890 | 2,775 | 2,873 | 314,700 |
| 2024/05/13 | 2,789 | 2,820 | 2,764 | 2,777 | 182,000 |
| 2024/05/10 | 2,739 | 2,783 | 2,733 | 2,777 | 73,200 |
| 2024/05/09 | 2,747 | 2,754 | 2,714 | 2,733 | 75,500 |
| 2024/05/08 | 2,779 | 2,779 | 2,705 | 2,711 | 88,700 |
| 2024/05/07 | 2,792 | 2,823 | 2,775 | 2,787 | 93,300 |
| 2024/05/02 | 2,799 | 2,814 | 2,781 | 2,806 | 49,700 |
| 2024/05/01 | 2,800 | 2,820 | 2,778 | 2,800 | 80,500 |
| 2024/04/30 | 2,818 | 2,837 | 2,777 | 2,837 | 105,700 |
| 2024/04/26 | 2,778 | 2,778 | 2,730 | 2,773 | 94,800 |
| 2024/04/25 | 2,808 | 2,809 | 2,775 | 2,776 | 80,900 |
| 2024/04/24 | 2,807 | 2,825 | 2,780 | 2,805 | 93,000 |
| 2024/04/23 | 2,782 | 2,799 | 2,770 | 2,795 | 37,700 |
| 2024/04/22 | 2,769 | 2,813 | 2,769 | 2,792 | 65,800 |
| 2024/04/19 | 2,779 | 2,779 | 2,720 | 2,750 | 78,600 |
| 2024/04/18 | 2,751 | 2,795 | 2,751 | 2,779 | 49,900 |
| 2024/04/17 | 2,758 | 2,799 | 2,730 | 2,751 | 83,000 |
| 2024/04/16 | 2,755 | 2,768 | 2,735 | 2,755 | 84,500 |
| 2024/04/15 | 2,773 | 2,785 | 2,754 | 2,783 | 48,000 |
| 2024/04/12 | 2,771 | 2,824 | 2,771 | 2,814 | 87,400 |
| 2024/04/11 | 2,765 | 2,781 | 2,739 | 2,771 | 64,200 |
| 2024/04/10 | 2,773 | 2,793 | 2,762 | 2,779 | 48,400 |
| 2024/04/09 | 2,777 | 2,798 | 2,763 | 2,770 | 58,700 |
| 2024/04/08 | 2,786 | 2,786 | 2,751 | 2,777 | 83,700 |
| 2024/04/05 | 2,736 | 2,750 | 2,713 | 2,745 | 152,700 |
| 2024/04/04 | 2,757 | 2,764 | 2,712 | 2,748 | 118,100 |
| 2024/04/03 | 2,756 | 2,787 | 2,730 | 2,757 | 155,900 |
| 2024/04/02 | 2,825 | 2,836 | 2,727 | 2,756 | 164,700 |
| 2024/04/01 | 2,908 | 2,908 | 2,830 | 2,830 | 99,500 |
| 2024/03/29 | 2,912 | 2,932 | 2,831 | 2,904 | 162,000 |
| 2024/03/28 | 2,955 | 2,973 | 2,926 | 2,930 | 123,200 |
| 2024/03/27 | 2,979 | 3,010 | 2,966 | 2,996 | 164,700 |
| 2024/03/26 | 2,900 | 2,987 | 2,899 | 2,964 | 165,600 |
| 2024/03/25 | 2,994 | 3,000 | 2,909 | 2,910 | 160,000 |
| 2024/03/22 | 2,975 | 3,015 | 2,927 | 2,944 | 166,200 |
| 2024/03/21 | 2,920 | 3,010 | 2,900 | 2,978 | 304,700 |
| 2024/03/19 | 2,858 | 2,934 | 2,842 | 2,913 | 188,100 |
| 2024/03/18 | 2,858 | 2,875 | 2,841 | 2,858 | 128,100 |
| 2024/03/15 | 2,840 | 2,856 | 2,822 | 2,847 | 137,300 |
| 2024/03/14 | 2,871 | 2,872 | 2,833 | 2,844 | 107,200 |
| 2024/03/13 | 2,875 | 2,886 | 2,832 | 2,880 | 154,200 |
| 2024/03/12 | 2,944 | 2,967 | 2,871 | 2,904 | 175,100 |
| 2024/03/11 | 2,898 | 2,956 | 2,870 | 2,899 | 218,400 |
| 2024/03/08 | 2,866 | 2,896 | 2,840 | 2,858 | 189,200 |
| 2024/03/07 | 2,828 | 2,896 | 2,811 | 2,842 | 203,300 |
| 2024/03/06 | 2,864 | 2,887 | 2,753 | 2,783 | 274,600 |
| 2024/03/05 | 2,726 | 2,912 | 2,691 | 2,814 | 513,300 |
| 2024/03/04 | 2,756 | 2,768 | 2,725 | 2,750 | 155,300 |
| 2024/03/01 | 2,782 | 2,782 | 2,741 | 2,751 | 169,200 |
| 2024/02/29 | 2,777 | 2,834 | 2,777 | 2,789 | 195,400 |
| 2024/02/28 | 2,817 | 2,832 | 2,766 | 2,781 | 193,200 |
| 2024/02/27 | 2,870 | 2,893 | 2,833 | 2,840 | 194,800 |
| 2024/02/26 | 2,944 | 2,990 | 2,883 | 2,893 | 178,300 |
| 2024/02/22 | 3,010 | 3,015 | 2,901 | 2,929 | 205,400 |
| 2024/02/21 | 2,970 | 3,035 | 2,950 | 2,999 | 188,400 |
| 2024/02/20 | 3,055 | 3,055 | 2,997 | 3,000 | 199,600 |
| 2024/02/19 | 2,980 | 3,075 | 2,980 | 3,065 | 169,400 |
| 2024/02/16 | 2,968 | 3,015 | 2,915 | 2,963 | 282,800 |
| 2024/02/15 | 3,230 | 3,240 | 2,917 | 2,946 | 501,000 |
| 2024/02/14 | 2,992 | 3,195 | 2,978 | 3,195 | 930,800 |
| 2024/02/13 | 2,665 | 2,696 | 2,643 | 2,693 | 188,600 |
| 2024/02/09 | 2,678 | 2,681 | 2,623 | 2,637 | 138,300 |
| 2024/02/08 | 2,664 | 2,707 | 2,647 | 2,684 | 151,600 |
| 2024/02/07 | 2,627 | 2,672 | 2,627 | 2,667 | 104,700 |
| 2024/02/06 | 2,666 | 2,666 | 2,601 | 2,622 | 126,400 |
| 2024/02/05 | 2,653 | 2,677 | 2,622 | 2,661 | 172,400 |
| 2024/02/02 | 2,599 | 2,642 | 2,582 | 2,635 | 145,500 |
| 2024/02/01 | 2,570 | 2,640 | 2,562 | 2,620 | 183,400 |
| 2024/01/31 | 2,551 | 2,586 | 2,546 | 2,586 | 125,700 |
| 2024/01/30 | 2,574 | 2,579 | 2,534 | 2,566 | 139,000 |
| 2024/01/29 | 2,511 | 2,579 | 2,509 | 2,573 | 119,200 |
| 2024/01/26 | 2,505 | 2,513 | 2,487 | 2,492 | 110,100 |
| 2024/01/25 | 2,552 | 2,563 | 2,505 | 2,514 | 115,400 |
| 2024/01/24 | 2,575 | 2,585 | 2,546 | 2,557 | 117,900 |
| 2024/01/23 | 2,578 | 2,615 | 2,565 | 2,578 | 139,500 |
| 2024/01/22 | 2,611 | 2,618 | 2,553 | 2,574 | 214,600 |
| 2024/01/19 | 2,637 | 2,650 | 2,571 | 2,617 | 251,300 |
| 2024/01/18 | 2,554 | 2,633 | 2,543 | 2,631 | 209,200 |
| 2024/01/17 | 2,550 | 2,601 | 2,537 | 2,547 | 205,500 |
| 2024/01/16 | 2,515 | 2,539 | 2,501 | 2,504 | 62,400 |
| 2024/01/15 | 2,470 | 2,544 | 2,470 | 2,515 | 119,300 |
| 2024/01/12 | 2,550 | 2,567 | 2,470 | 2,484 | 125,100 |
| 2024/01/11 | 2,523 | 2,535 | 2,501 | 2,530 | 105,400 |
| 2024/01/10 | 2,510 | 2,529 | 2,505 | 2,517 | 112,500 |
| 2024/01/09 | 2,434 | 2,509 | 2,431 | 2,502 | 180,200 |
| 2024/01/05 | 2,440 | 2,449 | 2,386 | 2,410 | 161,200 |
| 2024/01/04 | 2,366 | 2,434 | 2,326 | 2,434 | 130,800 |