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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,771 | 1,829 | 1,734 | 1,829 | 122,300 |
| 2015/12/29 | 1,730 | 1,745 | 1,715 | 1,731 | 36,600 |
| 2015/12/28 | 1,674 | 1,733 | 1,672 | 1,730 | 60,100 |
| 2015/12/25 | 1,655 | 1,669 | 1,648 | 1,651 | 105,300 |
| 2015/12/24 | 1,699 | 1,703 | 1,665 | 1,668 | 82,300 |
| 2015/12/22 | 1,727 | 1,727 | 1,696 | 1,698 | 51,300 |
| 2015/12/21 | 1,705 | 1,715 | 1,691 | 1,703 | 69,600 |
| 2015/12/18 | 1,701 | 1,735 | 1,701 | 1,705 | 90,200 |
| 2015/12/17 | 1,750 | 1,754 | 1,721 | 1,722 | 92,400 |
| 2015/12/16 | 1,726 | 1,741 | 1,716 | 1,733 | 51,500 |
| 2015/12/15 | 1,715 | 1,743 | 1,710 | 1,725 | 58,200 |
| 2015/12/14 | 1,706 | 1,720 | 1,700 | 1,717 | 75,800 |
| 2015/12/11 | 1,717 | 1,745 | 1,717 | 1,725 | 67,000 |
| 2015/12/10 | 1,744 | 1,744 | 1,715 | 1,723 | 127,200 |
| 2015/12/09 | 1,785 | 1,790 | 1,754 | 1,755 | 97,500 |
| 2015/12/08 | 1,787 | 1,818 | 1,784 | 1,784 | 120,500 |
| 2015/12/07 | 1,850 | 1,850 | 1,807 | 1,809 | 99,100 |
| 2015/12/04 | 1,845 | 1,848 | 1,818 | 1,824 | 126,100 |
| 2015/12/03 | 1,868 | 1,882 | 1,857 | 1,863 | 93,700 |
| 2015/12/02 | 1,921 | 1,921 | 1,888 | 1,892 | 83,500 |
| 2015/12/01 | 1,940 | 1,945 | 1,900 | 1,920 | 78,300 |
| 2015/11/30 | 1,900 | 1,943 | 1,900 | 1,941 | 254,100 |
| 2015/11/27 | 1,847 | 1,892 | 1,847 | 1,888 | 163,400 |
| 2015/11/26 | 1,844 | 1,857 | 1,838 | 1,838 | 63,100 |
| 2015/11/25 | 1,836 | 1,860 | 1,825 | 1,855 | 74,600 |
| 2015/11/24 | 1,831 | 1,848 | 1,820 | 1,847 | 63,100 |
| 2015/11/20 | 1,822 | 1,823 | 1,799 | 1,811 | 75,900 |
| 2015/11/19 | 1,805 | 1,842 | 1,802 | 1,839 | 79,500 |
| 2015/11/18 | 1,817 | 1,818 | 1,797 | 1,805 | 48,200 |
| 2015/11/17 | 1,779 | 1,821 | 1,779 | 1,818 | 58,800 |
| 2015/11/16 | 1,799 | 1,824 | 1,775 | 1,781 | 79,300 |
| 2015/11/13 | 1,800 | 1,823 | 1,775 | 1,799 | 205,900 |
| 2015/11/12 | 1,867 | 1,878 | 1,851 | 1,876 | 39,800 |
| 2015/11/11 | 1,840 | 1,873 | 1,840 | 1,853 | 46,200 |
| 2015/11/10 | 1,840 | 1,857 | 1,832 | 1,850 | 42,500 |
| 2015/11/09 | 1,841 | 1,858 | 1,830 | 1,849 | 54,100 |
| 2015/11/06 | 1,835 | 1,848 | 1,815 | 1,848 | 54,900 |
| 2015/11/05 | 1,797 | 1,856 | 1,795 | 1,837 | 96,600 |
| 2015/11/04 | 1,846 | 1,875 | 1,792 | 1,792 | 144,600 |
| 2015/11/02 | 1,899 | 1,899 | 1,841 | 1,855 | 83,800 |
| 2015/10/30 | 1,897 | 1,907 | 1,858 | 1,904 | 104,300 |
| 2015/10/29 | 1,869 | 1,897 | 1,867 | 1,892 | 118,900 |
| 2015/10/28 | 1,873 | 1,886 | 1,863 | 1,876 | 35,000 |
| 2015/10/27 | 1,894 | 1,896 | 1,871 | 1,874 | 37,200 |
| 2015/10/26 | 1,897 | 1,904 | 1,875 | 1,891 | 52,200 |
| 2015/10/23 | 1,880 | 1,880 | 1,850 | 1,872 | 45,400 |
| 2015/10/22 | 1,888 | 1,895 | 1,863 | 1,866 | 35,600 |
| 2015/10/21 | 1,879 | 1,905 | 1,876 | 1,895 | 60,000 |
| 2015/10/20 | 1,901 | 1,907 | 1,879 | 1,891 | 36,000 |
| 2015/10/19 | 1,901 | 1,905 | 1,890 | 1,899 | 33,800 |
| 2015/10/16 | 1,900 | 1,925 | 1,887 | 1,892 | 92,000 |
| 2015/10/15 | 1,859 | 1,898 | 1,855 | 1,893 | 49,000 |
| 2015/10/14 | 1,899 | 1,899 | 1,849 | 1,856 | 61,700 |
| 2015/10/13 | 1,893 | 1,917 | 1,889 | 1,889 | 79,700 |
| 2015/10/09 | 1,857 | 1,899 | 1,857 | 1,880 | 135,800 |
| 2015/10/08 | 1,855 | 1,879 | 1,826 | 1,865 | 70,700 |
| 2015/10/07 | 1,816 | 1,857 | 1,814 | 1,855 | 84,500 |
| 2015/10/06 | 1,840 | 1,863 | 1,813 | 1,842 | 227,500 |
| 2015/10/05 | 1,738 | 1,776 | 1,738 | 1,760 | 84,000 |
| 2015/10/02 | 1,697 | 1,730 | 1,695 | 1,725 | 61,200 |
| 2015/10/01 | 1,713 | 1,715 | 1,688 | 1,709 | 47,500 |
| 2015/09/30 | 1,700 | 1,713 | 1,680 | 1,702 | 45,200 |
| 2015/09/29 | 1,702 | 1,734 | 1,688 | 1,690 | 86,500 |
| 2015/09/28 | 1,709 | 1,746 | 1,698 | 1,736 | 66,800 |
| 2015/09/25 | 1,674 | 1,713 | 1,674 | 1,700 | 50,200 |
| 2015/09/24 | 1,671 | 1,698 | 1,670 | 1,673 | 49,300 |
| 2015/09/18 | 1,676 | 1,686 | 1,672 | 1,680 | 56,700 |
| 2015/09/17 | 1,680 | 1,693 | 1,674 | 1,683 | 29,500 |
| 2015/09/16 | 1,697 | 1,699 | 1,672 | 1,679 | 32,700 |
| 2015/09/15 | 1,691 | 1,718 | 1,674 | 1,676 | 84,600 |
| 2015/09/14 | 1,714 | 1,756 | 1,701 | 1,701 | 74,200 |
| 2015/09/11 | 1,700 | 1,727 | 1,681 | 1,708 | 132,100 |
| 2015/09/10 | 1,667 | 1,721 | 1,662 | 1,709 | 119,100 |
| 2015/09/09 | 1,677 | 1,696 | 1,671 | 1,696 | 93,800 |
| 2015/09/08 | 1,685 | 1,690 | 1,650 | 1,651 | 88,700 |
| 2015/09/07 | 1,671 | 1,692 | 1,667 | 1,680 | 67,700 |
| 2015/09/04 | 1,688 | 1,705 | 1,670 | 1,700 | 94,600 |
| 2015/09/03 | 1,697 | 1,703 | 1,673 | 1,691 | 108,300 |
| 2015/09/02 | 1,660 | 1,715 | 1,660 | 1,686 | 113,100 |
| 2015/09/01 | 1,720 | 1,720 | 1,672 | 1,675 | 133,800 |
| 2015/08/31 | 1,739 | 1,745 | 1,711 | 1,720 | 131,200 |
| 2015/08/28 | 1,741 | 1,741 | 1,708 | 1,715 | 164,200 |
| 2015/08/27 | 1,750 | 1,759 | 1,700 | 1,705 | 200,200 |
| 2015/08/26 | 1,719 | 1,727 | 1,661 | 1,713 | 203,400 |
| 2015/08/25 | 1,790 | 1,827 | 1,683 | 1,686 | 326,400 |
| 2015/08/24 | 1,829 | 1,891 | 1,805 | 1,831 | 305,800 |
| 2015/08/21 | 1,910 | 1,914 | 1,861 | 1,888 | 230,700 |
| 2015/08/20 | 1,851 | 1,916 | 1,851 | 1,897 | 131,400 |
| 2015/08/19 | 1,893 | 1,893 | 1,851 | 1,861 | 64,200 |
| 2015/08/18 | 1,916 | 1,935 | 1,881 | 1,895 | 102,900 |
| 2015/08/17 | 1,895 | 1,925 | 1,863 | 1,910 | 191,800 |
| 2015/08/14 | 1,838 | 1,894 | 1,825 | 1,883 | 167,800 |
| 2015/08/13 | 1,820 | 1,850 | 1,808 | 1,838 | 164,500 |
| 2015/08/12 | 1,866 | 1,888 | 1,832 | 1,844 | 168,000 |
| 2015/08/11 | 1,888 | 1,890 | 1,857 | 1,890 | 114,300 |
| 2015/08/10 | 1,870 | 1,887 | 1,855 | 1,883 | 69,900 |
| 2015/08/07 | 1,861 | 1,868 | 1,854 | 1,862 | 46,500 |
| 2015/08/06 | 1,869 | 1,891 | 1,865 | 1,866 | 65,200 |
| 2015/08/05 | 1,866 | 1,899 | 1,844 | 1,894 | 79,600 |
| 2015/08/04 | 1,882 | 1,882 | 1,843 | 1,858 | 111,200 |
| 2015/08/03 | 1,908 | 1,925 | 1,881 | 1,884 | 55,100 |
| 2015/07/31 | 1,895 | 1,918 | 1,856 | 1,916 | 109,000 |
| 2015/07/30 | 1,900 | 1,901 | 1,852 | 1,859 | 109,200 |
| 2015/07/29 | 1,925 | 1,932 | 1,885 | 1,895 | 74,000 |
| 2015/07/28 | 1,890 | 1,945 | 1,871 | 1,940 | 111,200 |
| 2015/07/27 | 1,925 | 1,925 | 1,890 | 1,899 | 68,600 |
| 2015/07/24 | 1,929 | 1,945 | 1,919 | 1,925 | 65,800 |
| 2015/07/23 | 1,920 | 1,945 | 1,911 | 1,945 | 165,400 |
| 2015/07/22 | 1,908 | 1,919 | 1,885 | 1,914 | 109,400 |
| 2015/07/21 | 1,895 | 1,919 | 1,886 | 1,909 | 145,000 |
| 2015/07/17 | 1,885 | 1,885 | 1,850 | 1,869 | 74,200 |
| 2015/07/16 | 1,907 | 1,907 | 1,848 | 1,855 | 103,100 |
| 2015/07/15 | 1,905 | 1,914 | 1,892 | 1,897 | 53,700 |
| 2015/07/14 | 1,910 | 1,923 | 1,891 | 1,904 | 79,900 |
| 2015/07/13 | 1,861 | 1,910 | 1,853 | 1,895 | 141,200 |
| 2015/07/10 | 1,890 | 1,916 | 1,851 | 1,860 | 167,200 |
| 2015/07/09 | 1,812 | 1,890 | 1,805 | 1,887 | 277,000 |
| 2015/07/08 | 1,836 | 1,868 | 1,835 | 1,850 | 281,500 |
| 2015/07/07 | 1,817 | 1,847 | 1,791 | 1,842 | 131,200 |
| 2015/07/06 | 1,801 | 1,826 | 1,796 | 1,817 | 82,000 |
| 2015/07/03 | 1,808 | 1,820 | 1,797 | 1,815 | 79,100 |
| 2015/07/02 | 1,830 | 1,831 | 1,801 | 1,808 | 96,100 |
| 2015/07/01 | 1,761 | 1,846 | 1,760 | 1,834 | 218,300 |
| 2015/06/30 | 1,751 | 1,786 | 1,751 | 1,786 | 164,000 |
| 2015/06/29 | 1,774 | 1,775 | 1,751 | 1,760 | 114,400 |
| 2015/06/26 | 1,800 | 1,808 | 1,785 | 1,800 | 121,100 |
| 2015/06/25 | 1,805 | 1,819 | 1,797 | 1,798 | 87,400 |
| 2015/06/24 | 1,813 | 1,833 | 1,804 | 1,820 | 84,700 |
| 2015/06/23 | 1,800 | 1,820 | 1,800 | 1,817 | 71,400 |
| 2015/06/22 | 1,771 | 1,804 | 1,771 | 1,794 | 93,000 |
| 2015/06/19 | 1,816 | 1,819 | 1,785 | 1,800 | 106,100 |
| 2015/06/18 | 1,815 | 1,830 | 1,790 | 1,811 | 186,100 |
| 2015/06/17 | 1,830 | 1,838 | 1,813 | 1,835 | 134,300 |
| 2015/06/16 | 1,858 | 1,888 | 1,827 | 1,839 | 186,200 |
| 2015/06/15 | 1,820 | 1,861 | 1,812 | 1,860 | 214,200 |
| 2015/06/12 | 1,832 | 1,837 | 1,805 | 1,816 | 112,900 |
| 2015/06/11 | 1,813 | 1,838 | 1,798 | 1,824 | 168,700 |
| 2015/06/10 | 1,812 | 1,825 | 1,782 | 1,790 | 224,500 |
| 2015/06/09 | 1,854 | 1,856 | 1,811 | 1,818 | 252,700 |
| 2015/06/08 | 1,900 | 1,900 | 1,860 | 1,873 | 297,400 |
| 2015/06/05 | 1,960 | 1,975 | 1,880 | 1,909 | 386,600 |
| 2015/06/04 | 2,032 | 2,065 | 1,925 | 1,960 | 1,217,500 |
| 2015/06/03 | 1,890 | 2,025 | 1,867 | 2,015 | 1,399,300 |
| 2015/06/02 | 1,800 | 1,885 | 1,800 | 1,866 | 525,100 |
| 2015/06/01 | 1,755 | 1,792 | 1,749 | 1,781 | 174,800 |
| 2015/05/29 | 1,750 | 1,764 | 1,738 | 1,742 | 165,300 |
| 2015/05/28 | 1,738 | 1,755 | 1,735 | 1,738 | 105,000 |
| 2015/05/27 | 1,742 | 1,747 | 1,730 | 1,742 | 126,100 |
| 2015/05/26 | 1,758 | 1,760 | 1,739 | 1,744 | 94,300 |
| 2015/05/25 | 1,755 | 1,769 | 1,745 | 1,757 | 127,500 |
| 2015/05/22 | 1,739 | 1,755 | 1,735 | 1,742 | 65,800 |
| 2015/05/21 | 1,740 | 1,742 | 1,731 | 1,733 | 105,600 |
| 2015/05/20 | 1,739 | 1,765 | 1,734 | 1,741 | 115,500 |
| 2015/05/19 | 1,754 | 1,755 | 1,728 | 1,732 | 227,300 |
| 2015/05/18 | 1,764 | 1,775 | 1,753 | 1,758 | 113,400 |
| 2015/05/15 | 1,801 | 1,804 | 1,752 | 1,762 | 260,400 |
| 2015/05/14 | 1,810 | 1,839 | 1,790 | 1,798 | 300,900 |
| 2015/05/13 | 1,870 | 1,872 | 1,845 | 1,848 | 97,400 |
| 2015/05/12 | 1,890 | 1,890 | 1,859 | 1,870 | 82,700 |
| 2015/05/11 | 1,901 | 1,913 | 1,876 | 1,883 | 72,900 |
| 2015/05/08 | 1,866 | 1,904 | 1,862 | 1,900 | 101,300 |
| 2015/05/07 | 1,879 | 1,879 | 1,853 | 1,857 | 75,500 |
| 2015/05/01 | 1,895 | 1,895 | 1,862 | 1,865 | 62,600 |
| 2015/04/30 | 1,882 | 1,904 | 1,874 | 1,895 | 144,700 |
| 2015/04/28 | 1,868 | 1,893 | 1,868 | 1,890 | 59,300 |
| 2015/04/27 | 1,885 | 1,887 | 1,872 | 1,876 | 43,100 |
| 2015/04/24 | 1,900 | 1,904 | 1,880 | 1,889 | 45,700 |
| 2015/04/23 | 1,880 | 1,900 | 1,874 | 1,892 | 66,800 |
| 2015/04/22 | 1,866 | 1,894 | 1,856 | 1,892 | 142,900 |
| 2015/04/21 | 1,877 | 1,886 | 1,863 | 1,865 | 86,300 |
| 2015/04/20 | 1,871 | 1,879 | 1,865 | 1,868 | 64,100 |
| 2015/04/17 | 1,883 | 1,896 | 1,866 | 1,882 | 98,500 |
| 2015/04/16 | 1,899 | 1,900 | 1,867 | 1,887 | 90,100 |
| 2015/04/15 | 1,915 | 1,916 | 1,881 | 1,887 | 112,100 |
| 2015/04/14 | 1,912 | 1,912 | 1,890 | 1,901 | 78,400 |
| 2015/04/13 | 1,898 | 1,912 | 1,878 | 1,912 | 98,300 |
| 2015/04/10 | 1,917 | 1,930 | 1,890 | 1,898 | 110,200 |
| 2015/04/09 | 1,950 | 1,950 | 1,912 | 1,917 | 92,300 |
| 2015/04/08 | 1,930 | 1,992 | 1,930 | 1,944 | 290,900 |
| 2015/04/07 | 1,867 | 1,898 | 1,864 | 1,898 | 88,800 |
| 2015/04/06 | 1,882 | 1,893 | 1,841 | 1,866 | 311,200 |
| 2015/04/03 | 1,895 | 1,920 | 1,882 | 1,901 | 160,100 |
| 2015/04/02 | 1,929 | 1,945 | 1,891 | 1,895 | 130,700 |
| 2015/04/01 | 1,940 | 1,940 | 1,906 | 1,921 | 140,400 |
| 2015/03/31 | 1,894 | 1,950 | 1,881 | 1,931 | 214,600 |
| 2015/03/30 | 1,891 | 1,895 | 1,865 | 1,877 | 110,400 |
| 2015/03/27 | 1,900 | 1,948 | 1,893 | 1,903 | 80,000 |
| 2015/03/26 | 1,947 | 1,953 | 1,914 | 1,921 | 113,400 |
| 2015/03/25 | 1,961 | 1,975 | 1,941 | 1,971 | 82,200 |
| 2015/03/24 | 1,997 | 1,997 | 1,965 | 1,971 | 82,400 |
| 2015/03/23 | 2,000 | 2,008 | 1,980 | 1,983 | 95,000 |
| 2015/03/20 | 1,979 | 2,000 | 1,956 | 1,994 | 205,000 |
| 2015/03/19 | 1,985 | 1,986 | 1,940 | 1,970 | 142,800 |
| 2015/03/18 | 1,924 | 1,986 | 1,918 | 1,975 | 265,200 |
| 2015/03/17 | 1,915 | 1,915 | 1,891 | 1,894 | 101,300 |
| 2015/03/16 | 1,915 | 1,925 | 1,898 | 1,901 | 91,800 |
| 2015/03/13 | 1,896 | 1,910 | 1,876 | 1,897 | 133,900 |
| 2015/03/12 | 1,920 | 1,928 | 1,894 | 1,896 | 123,200 |
| 2015/03/11 | 1,885 | 1,929 | 1,883 | 1,914 | 95,000 |
| 2015/03/10 | 1,906 | 1,930 | 1,886 | 1,893 | 117,500 |
| 2015/03/09 | 1,945 | 1,950 | 1,898 | 1,906 | 179,600 |
| 2015/03/06 | 1,917 | 1,964 | 1,917 | 1,952 | 115,300 |
| 2015/03/05 | 1,949 | 1,998 | 1,931 | 1,943 | 178,600 |
| 2015/03/04 | 1,930 | 1,965 | 1,906 | 1,941 | 170,000 |
| 2015/03/03 | 1,965 | 1,990 | 1,934 | 1,955 | 106,000 |
| 2015/03/02 | 1,998 | 1,999 | 1,964 | 1,970 | 91,600 |
| 2015/02/27 | 1,991 | 2,011 | 1,981 | 1,989 | 147,700 |
| 2015/02/26 | 2,006 | 2,006 | 1,982 | 1,990 | 86,600 |
| 2015/02/25 | 2,010 | 2,022 | 1,991 | 1,997 | 125,400 |
| 2015/02/24 | 1,971 | 2,020 | 1,962 | 2,016 | 198,600 |
| 2015/02/23 | 2,017 | 2,018 | 1,970 | 1,987 | 131,000 |
| 2015/02/20 | 2,008 | 2,034 | 1,961 | 1,999 | 213,200 |
| 2015/02/19 | 1,960 | 2,034 | 1,957 | 2,008 | 353,800 |
| 2015/02/18 | 1,913 | 1,964 | 1,913 | 1,956 | 439,300 |
| 2015/02/17 | 1,826 | 1,900 | 1,810 | 1,896 | 401,300 |
| 2015/02/16 | 1,810 | 1,816 | 1,764 | 1,778 | 162,500 |
| 2015/02/13 | 1,852 | 1,852 | 1,800 | 1,818 | 160,400 |
| 2015/02/12 | 1,890 | 1,895 | 1,850 | 1,852 | 114,800 |
| 2015/02/10 | 1,860 | 1,883 | 1,848 | 1,882 | 149,300 |
| 2015/02/09 | 1,903 | 1,908 | 1,845 | 1,869 | 99,100 |
| 2015/02/06 | 1,880 | 1,908 | 1,847 | 1,895 | 286,900 |
| 2015/02/05 | 1,719 | 1,909 | 1,705 | 1,890 | 584,600 |
| 2015/02/04 | 1,740 | 1,747 | 1,721 | 1,736 | 101,600 |
| 2015/02/03 | 1,780 | 1,782 | 1,725 | 1,734 | 159,700 |
| 2015/02/02 | 1,819 | 1,819 | 1,781 | 1,781 | 144,600 |
| 2015/01/30 | 1,810 | 1,822 | 1,806 | 1,821 | 128,500 |
| 2015/01/29 | 1,812 | 1,820 | 1,798 | 1,808 | 121,000 |
| 2015/01/28 | 1,820 | 1,860 | 1,815 | 1,825 | 120,600 |
| 2015/01/27 | 1,812 | 1,842 | 1,811 | 1,833 | 105,200 |
| 2015/01/26 | 1,813 | 1,848 | 1,806 | 1,819 | 114,800 |
| 2015/01/23 | 1,825 | 1,858 | 1,801 | 1,851 | 250,300 |
| 2015/01/22 | 1,832 | 1,834 | 1,792 | 1,806 | 267,000 |
| 2015/01/21 | 1,905 | 1,905 | 1,832 | 1,849 | 389,400 |
| 2015/01/20 | 1,909 | 1,920 | 1,873 | 1,918 | 177,300 |
| 2015/01/19 | 1,960 | 1,977 | 1,912 | 1,925 | 139,400 |
| 2015/01/16 | 1,970 | 1,970 | 1,882 | 1,948 | 303,900 |
| 2015/01/15 | 2,000 | 2,016 | 1,987 | 2,001 | 232,700 |
| 2015/01/14 | 2,013 | 2,020 | 1,991 | 2,000 | 90,600 |
| 2015/01/13 | 1,996 | 2,025 | 1,988 | 2,023 | 108,300 |
| 2015/01/09 | 2,000 | 2,023 | 1,994 | 2,004 | 132,500 |
| 2015/01/08 | 1,968 | 2,027 | 1,965 | 2,008 | 260,300 |
| 2015/01/07 | 1,959 | 1,995 | 1,925 | 1,950 | 322,700 |
| 2015/01/06 | 2,005 | 2,028 | 1,975 | 1,999 | 239,300 |
| 2015/01/05 | 2,010 | 2,048 | 2,006 | 2,012 | 128,400 |