第一三共(4568)の株価時系列情報
第一三共(4568)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,892 | 4,937 | 4,858 | 4,869 | 4,747,000 |
| 2024/11/07 | 4,863 | 4,943 | 4,805 | 4,866 | 5,306,400 |
| 2024/11/06 | 4,845 | 4,905 | 4,830 | 4,838 | 5,511,600 |
| 2024/11/05 | 4,886 | 4,899 | 4,807 | 4,844 | 4,914,500 |
| 2024/11/01 | 4,896 | 5,024 | 4,837 | 4,869 | 4,867,900 |
| 2024/10/31 | 4,977 | 5,044 | 4,850 | 4,981 | 8,624,700 |
| 2024/10/30 | 4,966 | 5,053 | 4,941 | 5,013 | 20,311,500 |
| 2024/10/29 | 4,878 | 4,947 | 4,852 | 4,916 | 3,280,300 |
| 2024/10/28 | 4,795 | 4,945 | 4,794 | 4,888 | 4,731,200 |
| 2024/10/25 | 4,789 | 4,814 | 4,767 | 4,793 | 3,033,300 |
| 2024/10/24 | 4,762 | 4,832 | 4,761 | 4,806 | 3,865,800 |
| 2024/10/23 | 4,863 | 4,893 | 4,821 | 4,821 | 3,256,800 |
| 2024/10/22 | 4,966 | 4,977 | 4,842 | 4,899 | 4,147,000 |
| 2024/10/21 | 4,945 | 4,956 | 4,871 | 4,919 | 3,878,200 |
| 2024/10/18 | 4,978 | 4,987 | 4,932 | 4,978 | 3,047,900 |
| 2024/10/17 | 4,902 | 4,936 | 4,871 | 4,907 | 3,888,700 |
| 2024/10/16 | 4,903 | 4,961 | 4,860 | 4,926 | 3,532,600 |
| 2024/10/15 | 5,040 | 5,086 | 4,958 | 4,966 | 5,106,700 |
| 2024/10/11 | 5,005 | 5,038 | 4,963 | 4,982 | 4,754,400 |
| 2024/10/10 | 4,966 | 5,024 | 4,959 | 4,991 | 4,426,800 |
| 2024/10/09 | 4,895 | 4,959 | 4,890 | 4,937 | 4,410,100 |
| 2024/10/08 | 4,871 | 4,890 | 4,821 | 4,841 | 3,885,400 |
| 2024/10/07 | 4,950 | 4,958 | 4,871 | 4,897 | 4,547,700 |
| 2024/10/04 | 4,777 | 4,876 | 4,777 | 4,867 | 3,949,100 |
| 2024/10/03 | 4,749 | 4,867 | 4,719 | 4,836 | 5,369,800 |
| 2024/10/02 | 4,678 | 4,722 | 4,640 | 4,646 | 5,221,400 |
| 2024/10/01 | 4,770 | 4,780 | 4,690 | 4,715 | 4,103,800 |
| 2024/09/30 | 4,707 | 4,755 | 4,647 | 4,709 | 8,451,300 |
| 2024/09/27 | 4,884 | 4,905 | 4,744 | 4,867 | 6,166,500 |
| 2024/09/26 | 4,785 | 4,892 | 4,766 | 4,892 | 7,743,000 |
| 2024/09/25 | 4,664 | 4,746 | 4,651 | 4,709 | 6,544,000 |
| 2024/09/24 | 4,642 | 4,797 | 4,639 | 4,734 | 10,321,200 |
| 2024/09/20 | 5,020 | 5,039 | 4,931 | 4,944 | 7,381,000 |
| 2024/09/19 | 5,027 | 5,055 | 4,943 | 4,950 | 4,956,200 |
| 2024/09/18 | 4,970 | 5,050 | 4,852 | 4,895 | 5,559,100 |
| 2024/09/17 | 5,148 | 5,164 | 4,911 | 4,968 | 7,728,400 |
| 2024/09/13 | 5,090 | 5,191 | 5,076 | 5,135 | 6,971,100 |
| 2024/09/12 | 5,289 | 5,289 | 5,046 | 5,091 | 8,986,600 |
| 2024/09/11 | 5,275 | 5,321 | 5,165 | 5,201 | 7,703,200 |
| 2024/09/10 | 5,300 | 5,361 | 5,171 | 5,275 | 13,046,000 |
| 2024/09/09 | 5,630 | 5,833 | 5,582 | 5,774 | 5,450,400 |
| 2024/09/06 | 5,659 | 5,710 | 5,608 | 5,646 | 4,439,300 |
| 2024/09/05 | 5,805 | 5,832 | 5,675 | 5,703 | 4,945,800 |
| 2024/09/04 | 5,900 | 5,957 | 5,824 | 5,859 | 3,989,600 |
| 2024/09/03 | 5,977 | 6,025 | 5,962 | 6,016 | 2,524,800 |
| 2024/09/02 | 6,108 | 6,165 | 5,987 | 6,025 | 2,901,000 |
| 2024/08/30 | 6,253 | 6,257 | 6,069 | 6,108 | 6,125,200 |
| 2024/08/29 | 6,030 | 6,154 | 6,005 | 6,131 | 4,409,800 |
| 2024/08/28 | 5,955 | 6,065 | 5,927 | 5,980 | 3,862,200 |
| 2024/08/27 | 5,804 | 5,871 | 5,770 | 5,834 | 2,520,000 |
| 2024/08/26 | 5,858 | 5,888 | 5,742 | 5,844 | 2,613,000 |
| 2024/08/23 | 5,900 | 5,990 | 5,898 | 5,955 | 3,058,400 |
| 2024/08/22 | 5,800 | 5,952 | 5,783 | 5,857 | 3,534,500 |
| 2024/08/21 | 5,725 | 5,865 | 5,723 | 5,827 | 3,224,100 |
| 2024/08/20 | 5,898 | 5,906 | 5,760 | 5,860 | 3,645,000 |
| 2024/08/19 | 5,950 | 5,955 | 5,746 | 5,766 | 4,480,400 |
| 2024/08/16 | 5,866 | 6,008 | 5,865 | 5,963 | 3,453,100 |
| 2024/08/15 | 5,775 | 5,820 | 5,737 | 5,751 | 2,827,700 |
| 2024/08/14 | 5,800 | 5,809 | 5,682 | 5,764 | 3,816,800 |
| 2024/08/13 | 5,585 | 5,765 | 5,579 | 5,758 | 4,119,500 |
| 2024/08/09 | 5,608 | 5,609 | 5,401 | 5,458 | 6,286,200 |
| 2024/08/08 | 5,505 | 5,699 | 5,336 | 5,522 | 4,906,200 |
| 2024/08/07 | 5,420 | 5,731 | 5,377 | 5,605 | 7,442,200 |
| 2024/08/06 | 5,235 | 5,460 | 5,145 | 5,426 | 7,732,100 |
| 2024/08/05 | 5,267 | 5,381 | 4,790 | 4,895 | 8,274,300 |
| 2024/08/02 | 5,650 | 5,699 | 5,466 | 5,470 | 7,165,500 |
| 2024/08/01 | 6,060 | 6,090 | 5,745 | 5,800 | 6,443,400 |
| 2024/07/31 | 5,687 | 6,208 | 5,633 | 6,148 | 7,226,200 |
| 2024/07/30 | 5,754 | 5,849 | 5,738 | 5,831 | 3,157,800 |
| 2024/07/29 | 5,678 | 5,851 | 5,662 | 5,824 | 2,812,400 |
| 2024/07/26 | 5,623 | 5,728 | 5,572 | 5,658 | 4,739,900 |
| 2024/07/25 | 5,854 | 5,900 | 5,787 | 5,796 | 3,640,800 |
| 2024/07/24 | 5,904 | 6,006 | 5,879 | 5,942 | 2,841,100 |
| 2024/07/23 | 5,800 | 5,948 | 5,800 | 5,904 | 2,523,200 |
| 2024/07/22 | 5,902 | 5,909 | 5,820 | 5,854 | 2,750,300 |
| 2024/07/19 | 6,000 | 6,004 | 5,875 | 5,907 | 3,518,700 |
| 2024/07/18 | 5,922 | 6,055 | 5,901 | 5,949 | 2,992,900 |
| 2024/07/17 | 6,062 | 6,109 | 6,013 | 6,073 | 3,013,500 |
| 2024/07/16 | 6,034 | 6,105 | 6,005 | 6,013 | 2,912,900 |
| 2024/07/12 | 5,948 | 6,046 | 5,911 | 5,987 | 4,707,100 |
| 2024/07/11 | 5,960 | 6,056 | 5,952 | 6,027 | 4,374,100 |
| 2024/07/10 | 5,879 | 5,959 | 5,849 | 5,877 | 4,781,800 |
| 2024/07/09 | 5,809 | 5,929 | 5,772 | 5,877 | 4,549,100 |
| 2024/07/08 | 5,752 | 5,908 | 5,752 | 5,830 | 3,914,200 |
| 2024/07/05 | 5,720 | 5,818 | 5,674 | 5,750 | 3,432,900 |
| 2024/07/04 | 5,684 | 5,718 | 5,581 | 5,677 | 2,444,900 |
| 2024/07/03 | 5,679 | 5,694 | 5,609 | 5,675 | 3,388,600 |
| 2024/07/02 | 5,620 | 5,706 | 5,577 | 5,646 | 5,963,100 |
| 2024/07/01 | 5,447 | 5,546 | 5,412 | 5,427 | 3,050,700 |
| 2024/06/28 | 5,542 | 5,626 | 5,520 | 5,524 | 4,761,400 |
| 2024/06/27 | 5,381 | 5,541 | 5,359 | 5,506 | 4,687,800 |
| 2024/06/26 | 5,643 | 5,722 | 5,609 | 5,652 | 4,604,400 |
| 2024/06/25 | 5,540 | 5,605 | 5,500 | 5,558 | 3,722,600 |
| 2024/06/24 | 5,486 | 5,507 | 5,435 | 5,442 | 3,607,000 |
| 2024/06/21 | 5,416 | 5,463 | 5,372 | 5,450 | 4,852,400 |
| 2024/06/20 | 5,378 | 5,498 | 5,377 | 5,464 | 3,338,200 |
| 2024/06/19 | 5,310 | 5,343 | 5,244 | 5,337 | 3,618,800 |
| 2024/06/18 | 5,420 | 5,447 | 5,280 | 5,311 | 4,487,700 |
| 2024/06/17 | 5,389 | 5,416 | 5,350 | 5,400 | 3,755,400 |
| 2024/06/14 | 5,495 | 5,533 | 5,405 | 5,422 | 8,745,400 |
| 2024/06/13 | 5,626 | 5,640 | 5,575 | 5,595 | 3,574,500 |
| 2024/06/12 | 5,610 | 5,654 | 5,542 | 5,626 | 4,365,500 |
| 2024/06/11 | 5,790 | 5,833 | 5,725 | 5,770 | 3,261,700 |
| 2024/06/10 | 5,809 | 5,848 | 5,725 | 5,788 | 2,537,700 |
| 2024/06/07 | 5,771 | 5,833 | 5,734 | 5,829 | 4,273,900 |
| 2024/06/06 | 5,740 | 5,810 | 5,642 | 5,773 | 4,201,800 |
| 2024/06/05 | 5,519 | 5,586 | 5,459 | 5,575 | 3,987,600 |
| 2024/06/04 | 5,425 | 5,490 | 5,360 | 5,433 | 4,416,200 |
| 2024/06/03 | 5,600 | 5,631 | 5,420 | 5,449 | 4,657,600 |
| 2024/05/31 | 5,445 | 5,583 | 5,408 | 5,578 | 10,016,000 |
| 2024/05/30 | 5,385 | 5,418 | 5,287 | 5,399 | 4,046,800 |
| 2024/05/29 | 5,480 | 5,523 | 5,381 | 5,452 | 3,633,300 |
| 2024/05/28 | 5,620 | 5,656 | 5,460 | 5,495 | 4,289,300 |
| 2024/05/27 | 5,490 | 5,634 | 5,484 | 5,627 | 3,000,200 |
| 2024/05/24 | 5,277 | 5,455 | 5,266 | 5,444 | 3,453,900 |
| 2024/05/23 | 5,480 | 5,494 | 5,377 | 5,377 | 3,412,900 |
| 2024/05/22 | 5,496 | 5,524 | 5,384 | 5,426 | 3,706,400 |
| 2024/05/21 | 5,577 | 5,596 | 5,487 | 5,496 | 2,773,300 |
| 2024/05/20 | 5,531 | 5,554 | 5,494 | 5,531 | 2,856,000 |
| 2024/05/17 | 5,416 | 5,547 | 5,382 | 5,531 | 3,753,900 |
| 2024/05/16 | 5,475 | 5,506 | 5,391 | 5,482 | 4,052,000 |
| 2024/05/15 | 5,449 | 5,508 | 5,439 | 5,486 | 4,593,500 |
| 2024/05/14 | 5,460 | 5,496 | 5,347 | 5,415 | 3,316,700 |
| 2024/05/13 | 5,366 | 5,448 | 5,358 | 5,422 | 3,101,400 |
| 2024/05/10 | 5,293 | 5,389 | 5,243 | 5,385 | 4,109,100 |
| 2024/05/09 | 5,289 | 5,321 | 5,194 | 5,198 | 4,698,400 |
| 2024/05/08 | 5,300 | 5,367 | 5,275 | 5,289 | 4,679,200 |
| 2024/05/07 | 5,346 | 5,383 | 5,278 | 5,324 | 6,335,400 |
| 2024/05/02 | 5,335 | 5,520 | 5,301 | 5,502 | 5,318,200 |
| 2024/05/01 | 5,320 | 5,409 | 5,267 | 5,335 | 5,583,300 |
| 2024/04/30 | 5,250 | 5,383 | 5,221 | 5,364 | 10,768,000 |
| 2024/04/26 | 4,750 | 5,058 | 4,748 | 5,010 | 9,590,300 |
| 2024/04/25 | 4,680 | 4,977 | 4,612 | 4,766 | 8,225,700 |
| 2024/04/24 | 4,699 | 4,755 | 4,646 | 4,729 | 4,048,900 |
| 2024/04/23 | 4,612 | 4,688 | 4,592 | 4,663 | 3,096,100 |
| 2024/04/22 | 4,646 | 4,706 | 4,612 | 4,633 | 3,202,900 |
| 2024/04/19 | 4,535 | 4,642 | 4,521 | 4,636 | 5,970,000 |
| 2024/04/18 | 4,494 | 4,603 | 4,481 | 4,536 | 3,391,300 |
| 2024/04/17 | 4,564 | 4,567 | 4,443 | 4,443 | 2,259,600 |
| 2024/04/16 | 4,496 | 4,556 | 4,450 | 4,556 | 2,835,800 |
| 2024/04/15 | 4,576 | 4,594 | 4,512 | 4,561 | 2,193,300 |
| 2024/04/12 | 4,550 | 4,643 | 4,501 | 4,632 | 3,985,400 |
| 2024/04/11 | 4,483 | 4,554 | 4,478 | 4,528 | 2,549,800 |
| 2024/04/10 | 4,660 | 4,698 | 4,497 | 4,529 | 3,647,100 |
| 2024/04/09 | 4,675 | 4,696 | 4,592 | 4,644 | 2,861,600 |
| 2024/04/08 | 4,690 | 4,697 | 4,627 | 4,671 | 3,129,500 |
| 2024/04/05 | 4,700 | 4,745 | 4,601 | 4,661 | 2,985,400 |
| 2024/04/04 | 4,700 | 4,793 | 4,688 | 4,742 | 5,438,700 |
| 2024/04/03 | 4,589 | 4,688 | 4,476 | 4,676 | 4,499,000 |
| 2024/04/02 | 4,661 | 4,704 | 4,616 | 4,633 | 4,194,800 |
| 2024/04/01 | 4,794 | 4,814 | 4,643 | 4,667 | 3,243,700 |
| 2024/03/29 | 4,800 | 4,816 | 4,742 | 4,777 | 3,763,000 |
| 2024/03/28 | 4,953 | 4,953 | 4,779 | 4,798 | 4,154,000 |
| 2024/03/27 | 4,903 | 4,979 | 4,880 | 4,972 | 4,500,400 |
| 2024/03/26 | 4,802 | 4,891 | 4,795 | 4,876 | 2,918,500 |
| 2024/03/25 | 4,900 | 4,919 | 4,821 | 4,822 | 2,968,900 |
| 2024/03/22 | 4,861 | 4,971 | 4,852 | 4,913 | 4,215,600 |
| 2024/03/21 | 4,945 | 4,958 | 4,861 | 4,913 | 5,507,100 |
| 2024/03/19 | 4,879 | 4,888 | 4,818 | 4,888 | 3,670,100 |
| 2024/03/18 | 4,831 | 4,966 | 4,806 | 4,936 | 4,825,700 |
| 2024/03/15 | 4,673 | 4,831 | 4,652 | 4,816 | 5,217,000 |
| 2024/03/14 | 4,650 | 4,717 | 4,646 | 4,701 | 4,365,200 |
| 2024/03/13 | 4,776 | 4,783 | 4,614 | 4,634 | 4,743,400 |
| 2024/03/12 | 4,784 | 4,793 | 4,685 | 4,769 | 3,865,700 |
| 2024/03/11 | 4,799 | 4,831 | 4,721 | 4,829 | 4,024,500 |
| 2024/03/08 | 4,907 | 4,907 | 4,801 | 4,869 | 5,351,700 |
| 2024/03/07 | 4,983 | 4,990 | 4,794 | 4,837 | 4,196,700 |
| 2024/03/06 | 4,940 | 5,007 | 4,892 | 4,930 | 4,735,000 |
| 2024/03/05 | 4,766 | 4,950 | 4,731 | 4,945 | 4,575,100 |
| 2024/03/04 | 5,000 | 5,017 | 4,892 | 4,902 | 3,669,800 |
| 2024/03/01 | 4,933 | 5,002 | 4,927 | 4,997 | 3,923,800 |
| 2024/02/29 | 4,933 | 5,006 | 4,916 | 4,974 | 5,745,700 |
| 2024/02/28 | 5,097 | 5,153 | 5,050 | 5,051 | 4,040,700 |
| 2024/02/27 | 5,095 | 5,173 | 5,067 | 5,136 | 3,598,400 |
| 2024/02/26 | 4,944 | 5,118 | 4,944 | 5,107 | 4,873,500 |
| 2024/02/22 | 4,920 | 4,933 | 4,855 | 4,917 | 4,160,800 |
| 2024/02/21 | 4,928 | 4,933 | 4,862 | 4,931 | 3,694,600 |
| 2024/02/20 | 4,921 | 4,988 | 4,875 | 4,924 | 3,749,100 |
| 2024/02/19 | 4,911 | 4,920 | 4,849 | 4,873 | 2,956,000 |
| 2024/02/16 | 4,934 | 4,942 | 4,862 | 4,880 | 5,535,800 |
| 2024/02/15 | 4,800 | 4,819 | 4,757 | 4,789 | 3,833,300 |
| 2024/02/14 | 4,679 | 4,790 | 4,655 | 4,774 | 4,462,200 |
| 2024/02/13 | 4,700 | 4,729 | 4,631 | 4,707 | 5,223,400 |
| 2024/02/09 | 4,677 | 4,679 | 4,582 | 4,638 | 4,836,200 |
| 2024/02/08 | 4,582 | 4,724 | 4,517 | 4,679 | 6,703,600 |
| 2024/02/07 | 4,531 | 4,532 | 4,473 | 4,512 | 3,158,500 |
| 2024/02/06 | 4,560 | 4,565 | 4,496 | 4,512 | 3,898,900 |
| 2024/02/05 | 4,500 | 4,584 | 4,463 | 4,577 | 4,042,900 |
| 2024/02/02 | 4,604 | 4,636 | 4,476 | 4,500 | 4,942,300 |
| 2024/02/01 | 4,620 | 4,690 | 4,547 | 4,650 | 8,745,200 |
| 2024/01/31 | 4,250 | 4,426 | 4,211 | 4,423 | 7,428,400 |
| 2024/01/30 | 4,384 | 4,414 | 4,319 | 4,353 | 3,104,300 |
| 2024/01/29 | 4,301 | 4,369 | 4,301 | 4,345 | 2,929,000 |
| 2024/01/26 | 4,300 | 4,361 | 4,275 | 4,283 | 3,149,600 |
| 2024/01/25 | 4,301 | 4,360 | 4,288 | 4,300 | 3,474,400 |
| 2024/01/24 | 4,365 | 4,391 | 4,340 | 4,340 | 2,888,300 |
| 2024/01/23 | 4,467 | 4,533 | 4,392 | 4,417 | 3,926,100 |
| 2024/01/22 | 4,358 | 4,435 | 4,351 | 4,392 | 3,106,700 |
| 2024/01/19 | 4,346 | 4,373 | 4,303 | 4,358 | 4,737,000 |
| 2024/01/18 | 4,356 | 4,368 | 4,295 | 4,295 | 4,372,900 |
| 2024/01/17 | 4,440 | 4,481 | 4,352 | 4,352 | 6,438,200 |
| 2024/01/16 | 4,533 | 4,599 | 4,509 | 4,524 | 3,458,900 |
| 2024/01/15 | 4,496 | 4,563 | 4,469 | 4,520 | 3,495,400 |
| 2024/01/12 | 4,600 | 4,600 | 4,431 | 4,515 | 6,731,100 |
| 2024/01/11 | 4,385 | 4,538 | 4,372 | 4,499 | 8,996,200 |
| 2024/01/10 | 4,199 | 4,386 | 4,186 | 4,332 | 8,142,100 |
| 2024/01/09 | 4,111 | 4,176 | 4,095 | 4,117 | 6,646,700 |
| 2024/01/05 | 4,029 | 4,035 | 3,968 | 4,031 | 3,849,600 |
| 2024/01/04 | 3,942 | 4,020 | 3,847 | 4,012 | 4,890,000 |