大幸薬品(4574)の株価時系列情報
大幸薬品(4574)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,203 | 1,204 | 1,163 | 1,174 | 94,800 |
| 2010/12/29 | 1,205 | 1,214 | 1,200 | 1,202 | 46,600 |
| 2010/12/28 | 1,212 | 1,221 | 1,205 | 1,207 | 49,300 |
| 2010/12/27 | 1,217 | 1,225 | 1,211 | 1,213 | 51,000 |
| 2010/12/24 | 1,220 | 1,225 | 1,210 | 1,220 | 61,200 |
| 2010/12/22 | 1,227 | 1,230 | 1,216 | 1,216 | 46,900 |
| 2010/12/21 | 1,213 | 1,232 | 1,213 | 1,220 | 52,800 |
| 2010/12/20 | 1,230 | 1,257 | 1,220 | 1,225 | 156,300 |
| 2010/12/17 | 1,209 | 1,230 | 1,205 | 1,228 | 102,800 |
| 2010/12/16 | 1,220 | 1,226 | 1,216 | 1,217 | 47,500 |
| 2010/12/15 | 1,214 | 1,230 | 1,211 | 1,230 | 95,200 |
| 2010/12/14 | 1,225 | 1,243 | 1,225 | 1,228 | 51,500 |
| 2010/12/13 | 1,215 | 1,241 | 1,212 | 1,236 | 40,400 |
| 2010/12/10 | 1,249 | 1,249 | 1,223 | 1,233 | 52,100 |
| 2010/12/09 | 1,249 | 1,249 | 1,230 | 1,234 | 47,700 |
| 2010/12/08 | 1,252 | 1,254 | 1,233 | 1,239 | 46,500 |
| 2010/12/07 | 1,219 | 1,255 | 1,216 | 1,247 | 123,800 |
| 2010/12/06 | 1,212 | 1,225 | 1,202 | 1,219 | 161,600 |
| 2010/12/03 | 1,240 | 1,246 | 1,220 | 1,234 | 90,500 |
| 2010/12/02 | 1,255 | 1,258 | 1,236 | 1,245 | 85,400 |
| 2010/12/01 | 1,259 | 1,259 | 1,236 | 1,254 | 162,100 |
| 2010/11/30 | 1,255 | 1,298 | 1,243 | 1,275 | 462,000 |
| 2010/11/29 | 1,221 | 1,225 | 1,213 | 1,217 | 38,100 |
| 2010/11/26 | 1,213 | 1,229 | 1,206 | 1,211 | 68,200 |
| 2010/11/25 | 1,231 | 1,233 | 1,213 | 1,216 | 115,000 |
| 2010/11/24 | 1,212 | 1,240 | 1,203 | 1,238 | 105,800 |
| 2010/11/22 | 1,234 | 1,258 | 1,234 | 1,242 | 112,200 |
| 2010/11/19 | 1,250 | 1,264 | 1,212 | 1,240 | 375,000 |
| 2010/11/18 | 1,148 | 1,243 | 1,145 | 1,220 | 432,800 |
| 2010/11/17 | 1,070 | 1,138 | 1,070 | 1,126 | 135,400 |
| 2010/11/16 | 1,090 | 1,105 | 1,070 | 1,082 | 99,500 |
| 2010/11/15 | 1,098 | 1,098 | 1,064 | 1,077 | 135,500 |
| 2010/11/12 | 1,044 | 1,115 | 1,043 | 1,101 | 463,200 |
| 2010/11/11 | 1,200 | 1,212 | 1,189 | 1,194 | 114,000 |
| 2010/11/10 | 1,190 | 1,213 | 1,181 | 1,199 | 182,600 |
| 2010/11/09 | 1,140 | 1,249 | 1,139 | 1,212 | 614,100 |
| 2010/11/08 | 1,040 | 1,106 | 1,021 | 1,100 | 247,200 |
| 2010/11/05 | 996 | 1,009 | 977 | 982 | 84,900 |
| 2010/11/04 | 959 | 986 | 959 | 971 | 39,600 |
| 2010/11/02 | 974 | 982 | 951 | 964 | 64,200 |
| 2010/11/01 | 1,001 | 1,022 | 981 | 984 | 97,500 |
| 2010/10/29 | 1,005 | 1,039 | 1,005 | 1,031 | 60,600 |
| 2010/10/28 | 1,010 | 1,030 | 977 | 1,029 | 108,000 |
| 2010/10/27 | 1,017 | 1,045 | 1,000 | 1,023 | 151,500 |
| 2010/10/26 | 950 | 989 | 919 | 989 | 156,300 |
| 2010/10/25 | 968 | 968 | 907 | 926 | 183,900 |
| 2010/10/22 | 997 | 1,004 | 949 | 953 | 70,000 |
| 2010/10/21 | 1,000 | 1,014 | 994 | 996 | 43,300 |
| 2010/10/20 | 1,000 | 1,025 | 994 | 1,000 | 72,300 |
| 2010/10/19 | 1,003 | 1,059 | 1,001 | 1,017 | 146,600 |
| 2010/10/18 | 912 | 1,054 | 909 | 1,033 | 553,400 |
| 2010/10/15 | 1,208 | 1,209 | 1,190 | 1,197 | 61,900 |
| 2010/10/14 | 1,236 | 1,236 | 1,206 | 1,216 | 72,900 |
| 2010/10/13 | 1,212 | 1,247 | 1,212 | 1,229 | 41,400 |
| 2010/10/12 | 1,254 | 1,263 | 1,217 | 1,230 | 91,000 |
| 2010/10/08 | 1,263 | 1,269 | 1,230 | 1,259 | 75,500 |
| 2010/10/07 | 1,236 | 1,265 | 1,236 | 1,259 | 83,000 |
| 2010/10/06 | 1,240 | 1,245 | 1,226 | 1,236 | 88,100 |
| 2010/10/05 | 1,222 | 1,264 | 1,200 | 1,215 | 174,200 |
| 2010/10/04 | 1,200 | 1,212 | 1,197 | 1,199 | 58,600 |
| 2010/10/01 | 1,211 | 1,240 | 1,202 | 1,222 | 66,100 |
| 2010/09/30 | 1,270 | 1,270 | 1,180 | 1,181 | 100,600 |
| 2010/09/29 | 1,209 | 1,280 | 1,209 | 1,259 | 189,300 |
| 2010/09/28 | 1,178 | 1,247 | 1,163 | 1,215 | 225,000 |
| 2010/09/27 | 1,178 | 1,178 | 1,144 | 1,149 | 36,100 |
| 2010/09/24 | 1,131 | 1,136 | 1,122 | 1,122 | 56,500 |
| 2010/09/22 | 1,153 | 1,162 | 1,135 | 1,149 | 51,700 |
| 2010/09/21 | 1,170 | 1,189 | 1,156 | 1,170 | 52,500 |
| 2010/09/17 | 1,186 | 1,205 | 1,162 | 1,170 | 137,000 |
| 2010/09/16 | 1,139 | 1,222 | 1,116 | 1,206 | 315,000 |
| 2010/09/15 | 1,145 | 1,145 | 1,125 | 1,138 | 143,000 |
| 2010/09/14 | 1,188 | 1,188 | 1,141 | 1,143 | 177,100 |
| 2010/09/13 | 1,225 | 1,230 | 1,210 | 1,216 | 125,000 |
| 2010/09/10 | 1,227 | 1,246 | 1,195 | 1,237 | 285,100 |
| 2010/09/09 | 1,290 | 1,330 | 1,225 | 1,245 | 711,300 |
| 2010/09/08 | 1,367 | 1,627 | 1,193 | 1,215 | 2,430,600 |
| 2010/09/07 | 1,097 | 1,337 | 1,090 | 1,337 | 563,500 |
| 2010/09/06 | 1,001 | 1,037 | 994 | 1,037 | 71,100 |
| 2010/09/03 | 952 | 993 | 942 | 978 | 59,100 |
| 2010/09/02 | 942 | 952 | 935 | 941 | 42,600 |
| 2010/09/01 | 950 | 954 | 940 | 952 | 26,000 |
| 2010/08/31 | 1,000 | 1,000 | 945 | 955 | 60,800 |
| 2010/08/30 | 990 | 1,011 | 980 | 998 | 53,000 |
| 2010/08/27 | 925 | 980 | 925 | 960 | 52,500 |
| 2010/08/26 | 925 | 947 | 913 | 940 | 61,000 |
| 2010/08/25 | 913 | 937 | 913 | 921 | 43,500 |
| 2010/08/24 | 933 | 943 | 920 | 932 | 42,800 |
| 2010/08/23 | 965 | 977 | 932 | 948 | 74,100 |
| 2010/08/20 | 998 | 1,005 | 975 | 976 | 83,800 |
| 2010/08/19 | 1,000 | 1,007 | 985 | 995 | 81,500 |
| 2010/08/18 | 1,031 | 1,035 | 985 | 1,001 | 84,600 |
| 2010/08/17 | 1,040 | 1,051 | 1,030 | 1,046 | 26,900 |
| 2010/08/16 | 1,056 | 1,070 | 1,035 | 1,047 | 25,700 |
| 2010/08/13 | 1,040 | 1,088 | 1,040 | 1,070 | 43,700 |
| 2010/08/12 | 1,051 | 1,120 | 1,031 | 1,055 | 76,900 |
| 2010/08/11 | 1,150 | 1,160 | 1,137 | 1,138 | 36,300 |
| 2010/08/10 | 1,180 | 1,207 | 1,180 | 1,180 | 16,900 |
| 2010/08/09 | 1,213 | 1,228 | 1,198 | 1,208 | 20,100 |
| 2010/08/06 | 1,242 | 1,252 | 1,220 | 1,235 | 12,200 |
| 2010/08/05 | 1,199 | 1,257 | 1,198 | 1,257 | 46,700 |
| 2010/08/04 | 1,214 | 1,214 | 1,170 | 1,201 | 18,500 |
| 2010/08/03 | 1,250 | 1,250 | 1,216 | 1,228 | 14,700 |
| 2010/08/02 | 1,210 | 1,244 | 1,195 | 1,227 | 25,200 |
| 2010/07/30 | 1,278 | 1,280 | 1,230 | 1,230 | 37,900 |
| 2010/07/29 | 1,222 | 1,274 | 1,209 | 1,271 | 49,000 |
| 2010/07/28 | 1,178 | 1,228 | 1,156 | 1,222 | 68,600 |
| 2010/07/27 | 1,185 | 1,188 | 1,162 | 1,171 | 30,800 |
| 2010/07/26 | 1,152 | 1,199 | 1,152 | 1,183 | 58,200 |
| 2010/07/23 | 1,130 | 1,170 | 1,130 | 1,151 | 40,900 |
| 2010/07/22 | 1,145 | 1,145 | 1,110 | 1,137 | 43,800 |
| 2010/07/21 | 1,147 | 1,188 | 1,145 | 1,153 | 51,200 |
| 2010/07/20 | 1,175 | 1,175 | 1,101 | 1,145 | 111,300 |
| 2010/07/16 | 1,208 | 1,219 | 1,181 | 1,187 | 71,300 |
| 2010/07/15 | 1,290 | 1,290 | 1,218 | 1,240 | 104,200 |
| 2010/07/14 | 1,319 | 1,319 | 1,270 | 1,303 | 59,200 |
| 2010/07/13 | 1,363 | 1,377 | 1,325 | 1,326 | 38,100 |
| 2010/07/12 | 1,365 | 1,370 | 1,360 | 1,366 | 21,100 |
| 2010/07/09 | 1,404 | 1,404 | 1,370 | 1,370 | 17,100 |
| 2010/07/08 | 1,376 | 1,388 | 1,370 | 1,374 | 22,200 |
| 2010/07/07 | 1,410 | 1,412 | 1,360 | 1,371 | 59,500 |
| 2010/07/06 | 1,413 | 1,419 | 1,404 | 1,419 | 34,700 |
| 2010/07/05 | 1,412 | 1,428 | 1,411 | 1,422 | 14,400 |
| 2010/07/02 | 1,421 | 1,437 | 1,410 | 1,421 | 33,600 |
| 2010/07/01 | 1,430 | 1,441 | 1,420 | 1,429 | 36,700 |
| 2010/06/30 | 1,440 | 1,448 | 1,430 | 1,440 | 45,300 |
| 2010/06/29 | 1,459 | 1,470 | 1,451 | 1,470 | 44,000 |
| 2010/06/28 | 1,480 | 1,480 | 1,453 | 1,465 | 36,000 |
| 2010/06/25 | 1,465 | 1,482 | 1,461 | 1,468 | 38,200 |
| 2010/06/24 | 1,478 | 1,480 | 1,465 | 1,473 | 41,100 |
| 2010/06/23 | 1,461 | 1,493 | 1,461 | 1,484 | 94,300 |
| 2010/06/22 | 1,461 | 1,475 | 1,461 | 1,475 | 25,800 |
| 2010/06/21 | 1,461 | 1,474 | 1,459 | 1,471 | 26,100 |
| 2010/06/18 | 1,464 | 1,469 | 1,459 | 1,461 | 52,500 |
| 2010/06/17 | 1,475 | 1,500 | 1,457 | 1,474 | 72,100 |
| 2010/06/16 | 1,478 | 1,480 | 1,470 | 1,473 | 38,100 |
| 2010/06/15 | 1,480 | 1,480 | 1,467 | 1,476 | 44,000 |
| 2010/06/14 | 1,476 | 1,502 | 1,474 | 1,476 | 41,900 |
| 2010/06/11 | 1,480 | 1,494 | 1,470 | 1,480 | 95,100 |
| 2010/06/10 | 1,484 | 1,505 | 1,484 | 1,489 | 22,300 |
| 2010/06/09 | 1,484 | 1,508 | 1,482 | 1,485 | 57,000 |
| 2010/06/08 | 1,475 | 1,528 | 1,475 | 1,521 | 61,200 |
| 2010/06/07 | 1,524 | 1,544 | 1,503 | 1,516 | 48,800 |
| 2010/06/04 | 1,580 | 1,590 | 1,572 | 1,580 | 23,800 |
| 2010/06/03 | 1,578 | 1,599 | 1,578 | 1,589 | 35,300 |
| 2010/06/02 | 1,589 | 1,600 | 1,574 | 1,589 | 44,700 |
| 2010/06/01 | 1,670 | 1,680 | 1,517 | 1,608 | 137,600 |
| 2010/05/31 | 1,630 | 1,670 | 1,610 | 1,658 | 176,600 |
| 2010/05/28 | 1,530 | 1,650 | 1,530 | 1,600 | 378,400 |
| 2010/05/27 | 1,520 | 1,545 | 1,496 | 1,523 | 78,900 |
| 2010/05/26 | 1,494 | 1,550 | 1,450 | 1,550 | 90,800 |
| 2010/05/25 | 1,500 | 1,555 | 1,480 | 1,487 | 123,100 |
| 2010/05/24 | 1,437 | 1,498 | 1,437 | 1,493 | 49,300 |
| 2010/05/21 | 1,434 | 1,473 | 1,430 | 1,457 | 64,800 |
| 2010/05/20 | 1,525 | 1,559 | 1,493 | 1,493 | 123,900 |
| 2010/05/19 | 1,456 | 1,539 | 1,456 | 1,525 | 109,100 |
| 2010/05/18 | 1,451 | 1,490 | 1,451 | 1,454 | 109,500 |
| 2010/05/17 | 1,469 | 1,479 | 1,423 | 1,453 | 164,800 |
| 2010/05/14 | 1,488 | 1,570 | 1,480 | 1,498 | 228,500 |
| 2010/05/13 | 1,500 | 1,509 | 1,484 | 1,487 | 71,400 |
| 2010/05/12 | 1,491 | 1,510 | 1,489 | 1,495 | 50,500 |
| 2010/05/11 | 1,520 | 1,527 | 1,480 | 1,503 | 95,600 |
| 2010/05/10 | 1,515 | 1,530 | 1,504 | 1,506 | 49,000 |
| 2010/05/07 | 1,493 | 1,509 | 1,480 | 1,499 | 101,100 |
| 2010/05/06 | 1,531 | 1,550 | 1,517 | 1,530 | 61,300 |
| 2010/04/30 | 1,575 | 1,589 | 1,553 | 1,553 | 90,100 |
| 2010/04/28 | 1,570 | 1,585 | 1,563 | 1,569 | 73,200 |
| 2010/04/27 | 1,635 | 1,638 | 1,590 | 1,600 | 100,400 |
| 2010/04/26 | 1,655 | 1,656 | 1,620 | 1,635 | 117,600 |
| 2010/04/23 | 1,663 | 1,675 | 1,650 | 1,650 | 104,300 |
| 2010/04/22 | 1,729 | 1,730 | 1,650 | 1,695 | 158,700 |
| 2010/04/21 | 1,745 | 1,807 | 1,701 | 1,728 | 478,300 |
| 2010/04/20 | 1,607 | 1,700 | 1,552 | 1,683 | 643,400 |
| 2010/04/19 | 1,485 | 1,485 | 1,461 | 1,467 | 43,100 |
| 2010/04/16 | 1,500 | 1,502 | 1,488 | 1,491 | 45,800 |
| 2010/04/15 | 1,505 | 1,510 | 1,493 | 1,500 | 40,600 |
| 2010/04/14 | 1,506 | 1,513 | 1,500 | 1,503 | 44,400 |
| 2010/04/13 | 1,515 | 1,523 | 1,505 | 1,508 | 40,100 |
| 2010/04/12 | 1,518 | 1,524 | 1,511 | 1,515 | 55,200 |
| 2010/04/09 | 1,515 | 1,519 | 1,509 | 1,515 | 29,400 |
| 2010/04/08 | 1,506 | 1,518 | 1,502 | 1,515 | 35,100 |
| 2010/04/07 | 1,516 | 1,520 | 1,501 | 1,509 | 47,600 |
| 2010/04/06 | 1,540 | 1,543 | 1,517 | 1,522 | 40,000 |
| 2010/04/05 | 1,533 | 1,545 | 1,520 | 1,535 | 41,300 |
| 2010/04/02 | 1,556 | 1,560 | 1,528 | 1,532 | 85,400 |
| 2010/04/01 | 1,495 | 1,556 | 1,485 | 1,529 | 141,500 |
| 2010/03/31 | 1,495 | 1,505 | 1,431 | 1,505 | 250,600 |
| 2010/03/30 | 1,506 | 1,517 | 1,495 | 1,507 | 70,300 |
| 2010/03/29 | 1,520 | 1,532 | 1,515 | 1,516 | 43,300 |
| 2010/03/26 | 1,531 | 1,545 | 1,525 | 1,525 | 53,200 |
| 2010/03/25 | 1,521 | 1,535 | 1,485 | 1,523 | 92,400 |
| 2010/03/24 | 1,553 | 1,561 | 1,521 | 1,521 | 130,000 |
| 2010/03/23 | 1,570 | 1,582 | 1,560 | 1,567 | 85,500 |
| 2010/03/19 | 1,575 | 1,614 | 1,570 | 1,593 | 60,600 |
| 2010/03/18 | 1,605 | 1,621 | 1,580 | 1,587 | 131,900 |
| 2010/03/17 | 1,658 | 1,690 | 1,591 | 1,624 | 122,700 |
| 2010/03/16 | 1,751 | 1,790 | 1,650 | 1,651 | 296,100 |
| 2010/03/15 | 1,759 | 1,770 | 1,715 | 1,739 | 92,300 |
| 2010/03/12 | 1,754 | 1,820 | 1,702 | 1,759 | 184,600 |
| 2010/03/11 | 1,660 | 1,750 | 1,652 | 1,750 | 273,100 |
| 2010/03/10 | 1,600 | 1,647 | 1,582 | 1,635 | 109,100 |
| 2010/03/09 | 1,623 | 1,635 | 1,601 | 1,609 | 85,400 |
| 2010/03/08 | 1,635 | 1,635 | 1,600 | 1,623 | 136,300 |
| 2010/03/05 | 1,515 | 1,595 | 1,500 | 1,575 | 155,700 |
| 2010/03/04 | 1,450 | 1,548 | 1,428 | 1,534 | 247,500 |
| 2010/03/03 | 1,474 | 1,494 | 1,415 | 1,435 | 206,900 |
| 2010/03/02 | 1,565 | 1,584 | 1,465 | 1,470 | 231,300 |
| 2010/03/01 | 1,573 | 1,605 | 1,560 | 1,560 | 62,900 |
| 2010/02/26 | 1,571 | 1,617 | 1,570 | 1,570 | 81,100 |
| 2010/02/25 | 1,629 | 1,635 | 1,600 | 1,601 | 72,200 |
| 2010/02/24 | 1,628 | 1,684 | 1,620 | 1,629 | 117,400 |
| 2010/02/23 | 1,583 | 1,714 | 1,580 | 1,631 | 194,900 |
| 2010/02/22 | 1,591 | 1,627 | 1,560 | 1,598 | 73,800 |
| 2010/02/19 | 1,630 | 1,668 | 1,550 | 1,566 | 176,000 |
| 2010/02/18 | 1,615 | 1,637 | 1,603 | 1,632 | 78,100 |
| 2010/02/17 | 1,628 | 1,647 | 1,615 | 1,619 | 76,400 |
| 2010/02/16 | 1,607 | 1,659 | 1,605 | 1,647 | 122,900 |
| 2010/02/15 | 1,666 | 1,666 | 1,593 | 1,609 | 209,200 |
| 2010/02/12 | 1,822 | 1,822 | 1,630 | 1,688 | 507,900 |
| 2010/02/10 | 1,885 | 1,895 | 1,805 | 1,822 | 109,900 |
| 2010/02/09 | 1,898 | 1,900 | 1,818 | 1,859 | 89,200 |
| 2010/02/08 | 1,930 | 1,965 | 1,909 | 1,909 | 49,100 |
| 2010/02/05 | 1,965 | 1,980 | 1,931 | 1,955 | 76,500 |
| 2010/02/04 | 1,997 | 2,013 | 1,984 | 1,995 | 43,000 |
| 2010/02/03 | 1,996 | 2,018 | 1,990 | 1,997 | 42,900 |
| 2010/02/02 | 1,986 | 2,011 | 1,985 | 1,987 | 55,200 |
| 2010/02/01 | 2,016 | 2,020 | 1,980 | 1,984 | 87,700 |
| 2010/01/29 | 2,032 | 2,050 | 2,022 | 2,030 | 54,800 |
| 2010/01/28 | 2,070 | 2,070 | 2,035 | 2,050 | 36,500 |
| 2010/01/27 | 2,061 | 2,101 | 2,027 | 2,045 | 72,600 |
| 2010/01/26 | 2,178 | 2,198 | 2,049 | 2,060 | 239,500 |
| 2010/01/25 | 2,040 | 2,130 | 2,015 | 2,130 | 173,000 |
| 2010/01/22 | 2,025 | 2,055 | 2,013 | 2,024 | 61,700 |
| 2010/01/21 | 2,015 | 2,080 | 2,012 | 2,060 | 53,900 |
| 2010/01/20 | 2,024 | 2,050 | 2,021 | 2,024 | 50,200 |
| 2010/01/19 | 2,043 | 2,050 | 2,010 | 2,020 | 79,600 |
| 2010/01/18 | 2,072 | 2,086 | 2,051 | 2,056 | 60,200 |
| 2010/01/15 | 2,095 | 2,120 | 2,061 | 2,077 | 79,200 |
| 2010/01/14 | 2,107 | 2,125 | 2,030 | 2,074 | 154,600 |
| 2010/01/13 | 2,164 | 2,185 | 2,100 | 2,119 | 181,500 |
| 2010/01/12 | 2,150 | 2,180 | 2,142 | 2,155 | 168,200 |
| 2010/01/08 | 2,147 | 2,175 | 2,100 | 2,120 | 328,600 |
| 2010/01/07 | 1,940 | 2,099 | 1,933 | 2,097 | 262,100 |
| 2010/01/06 | 1,950 | 1,950 | 1,913 | 1,934 | 53,000 |
| 2010/01/05 | 1,932 | 1,957 | 1,911 | 1,935 | 92,500 |
| 2010/01/04 | 1,922 | 1,950 | 1,902 | 1,930 | 75,400 |