大正製薬ホールディングス(4581)の株価時系列情報
大正製薬ホールディングス(4581)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 7,300 | 7,300 | 7,150 | 7,230 | 66,700 |
| 2013/12/27 | 7,130 | 7,230 | 7,070 | 7,220 | 58,200 |
| 2013/12/26 | 7,050 | 7,140 | 7,040 | 7,130 | 50,100 |
| 2013/12/25 | 7,100 | 7,110 | 6,980 | 7,020 | 78,300 |
| 2013/12/24 | 7,140 | 7,160 | 7,070 | 7,100 | 92,300 |
| 2013/12/20 | 7,090 | 7,150 | 7,040 | 7,150 | 117,100 |
| 2013/12/19 | 7,090 | 7,090 | 7,050 | 7,090 | 90,600 |
| 2013/12/18 | 7,000 | 7,100 | 6,980 | 7,100 | 74,000 |
| 2013/12/17 | 6,970 | 7,020 | 6,900 | 7,020 | 69,100 |
| 2013/12/16 | 7,050 | 7,200 | 6,940 | 6,990 | 96,200 |
| 2013/12/13 | 6,980 | 7,080 | 6,890 | 7,010 | 205,500 |
| 2013/12/12 | 6,990 | 7,030 | 6,970 | 7,000 | 68,500 |
| 2013/12/11 | 6,960 | 7,040 | 6,950 | 7,020 | 54,400 |
| 2013/12/10 | 7,060 | 7,100 | 6,990 | 7,070 | 56,000 |
| 2013/12/09 | 7,050 | 7,080 | 7,010 | 7,060 | 60,200 |
| 2013/12/06 | 6,990 | 7,030 | 6,910 | 6,990 | 80,000 |
| 2013/12/05 | 6,950 | 7,050 | 6,940 | 7,000 | 57,100 |
| 2013/12/04 | 7,070 | 7,110 | 6,970 | 6,980 | 86,000 |
| 2013/12/03 | 7,160 | 7,190 | 7,120 | 7,160 | 83,800 |
| 2013/12/02 | 7,050 | 7,100 | 7,040 | 7,080 | 64,100 |
| 2013/11/29 | 6,910 | 7,050 | 6,910 | 7,040 | 153,900 |
| 2013/11/28 | 6,930 | 6,950 | 6,880 | 6,900 | 85,300 |
| 2013/11/27 | 6,900 | 6,990 | 6,900 | 6,960 | 96,100 |
| 2013/11/26 | 7,130 | 7,150 | 6,950 | 7,010 | 280,100 |
| 2013/11/25 | 7,140 | 7,180 | 7,100 | 7,180 | 87,900 |
| 2013/11/22 | 7,170 | 7,180 | 7,060 | 7,120 | 91,800 |
| 2013/11/21 | 7,200 | 7,220 | 7,110 | 7,170 | 109,200 |
| 2013/11/20 | 7,170 | 7,180 | 7,120 | 7,160 | 84,700 |
| 2013/11/19 | 7,120 | 7,180 | 7,100 | 7,150 | 81,600 |
| 2013/11/18 | 7,200 | 7,200 | 7,090 | 7,130 | 81,500 |
| 2013/11/15 | 7,180 | 7,230 | 7,170 | 7,190 | 77,600 |
| 2013/11/14 | 7,100 | 7,190 | 7,100 | 7,160 | 76,700 |
| 2013/11/13 | 7,190 | 7,190 | 7,090 | 7,140 | 113,600 |
| 2013/11/12 | 7,080 | 7,190 | 7,050 | 7,190 | 67,300 |
| 2013/11/11 | 7,090 | 7,090 | 7,000 | 7,080 | 56,900 |
| 2013/11/08 | 6,940 | 7,090 | 6,940 | 7,060 | 77,700 |
| 2013/11/07 | 7,060 | 7,110 | 7,020 | 7,050 | 65,500 |
| 2013/11/06 | 6,900 | 7,060 | 6,900 | 7,010 | 105,900 |
| 2013/11/05 | 6,960 | 6,980 | 6,830 | 6,900 | 99,900 |
| 2013/11/01 | 6,990 | 6,990 | 6,840 | 6,870 | 66,400 |
| 2013/10/31 | 6,890 | 7,000 | 6,850 | 6,890 | 91,100 |
| 2013/10/30 | 6,810 | 6,890 | 6,800 | 6,880 | 81,800 |
| 2013/10/29 | 6,770 | 6,860 | 6,720 | 6,810 | 77,500 |
| 2013/10/28 | 6,730 | 6,780 | 6,690 | 6,780 | 59,500 |
| 2013/10/25 | 6,850 | 6,850 | 6,680 | 6,690 | 96,200 |
| 2013/10/24 | 6,840 | 6,880 | 6,720 | 6,850 | 66,200 |
| 2013/10/23 | 6,870 | 6,950 | 6,830 | 6,840 | 109,700 |
| 2013/10/22 | 6,860 | 6,890 | 6,810 | 6,860 | 52,200 |
| 2013/10/21 | 6,760 | 6,870 | 6,760 | 6,850 | 67,800 |
| 2013/10/18 | 6,770 | 6,800 | 6,740 | 6,770 | 75,300 |
| 2013/10/17 | 6,800 | 6,800 | 6,740 | 6,760 | 71,400 |
| 2013/10/16 | 6,660 | 6,860 | 6,650 | 6,760 | 109,100 |
| 2013/10/15 | 6,680 | 6,700 | 6,540 | 6,600 | 114,100 |
| 2013/10/11 | 6,690 | 6,730 | 6,630 | 6,650 | 151,300 |
| 2013/10/10 | 6,390 | 6,640 | 6,390 | 6,640 | 108,500 |
| 2013/10/09 | 6,340 | 6,390 | 6,270 | 6,370 | 141,500 |
| 2013/10/08 | 6,430 | 6,460 | 6,370 | 6,400 | 129,000 |
| 2013/10/07 | 6,490 | 6,540 | 6,430 | 6,480 | 73,600 |
| 2013/10/04 | 6,460 | 6,550 | 6,410 | 6,500 | 87,900 |
| 2013/10/03 | 6,540 | 6,590 | 6,490 | 6,520 | 76,400 |
| 2013/10/02 | 6,500 | 6,530 | 6,440 | 6,520 | 122,700 |
| 2013/10/01 | 6,450 | 6,480 | 6,430 | 6,440 | 55,200 |
| 2013/09/30 | 6,490 | 6,520 | 6,450 | 6,470 | 97,200 |
| 2013/09/27 | 6,570 | 6,590 | 6,520 | 6,550 | 60,200 |
| 2013/09/26 | 6,540 | 6,590 | 6,460 | 6,590 | 51,000 |
| 2013/09/25 | 6,570 | 6,600 | 6,540 | 6,560 | 73,100 |
| 2013/09/24 | 6,640 | 6,640 | 6,570 | 6,600 | 96,800 |
| 2013/09/20 | 6,650 | 6,720 | 6,590 | 6,700 | 122,600 |
| 2013/09/19 | 6,560 | 6,590 | 6,500 | 6,570 | 95,100 |
| 2013/09/18 | 6,630 | 6,640 | 6,470 | 6,530 | 235,900 |
| 2013/09/17 | 6,700 | 6,700 | 6,620 | 6,630 | 92,400 |
| 2013/09/13 | 6,590 | 6,750 | 6,570 | 6,700 | 293,200 |
| 2013/09/12 | 6,670 | 6,670 | 6,590 | 6,660 | 76,700 |
| 2013/09/11 | 6,740 | 6,760 | 6,630 | 6,660 | 57,600 |
| 2013/09/10 | 6,710 | 6,760 | 6,640 | 6,690 | 59,100 |
| 2013/09/09 | 6,650 | 6,830 | 6,590 | 6,710 | 83,500 |
| 2013/09/06 | 6,580 | 6,580 | 6,440 | 6,550 | 85,100 |
| 2013/09/05 | 6,650 | 6,650 | 6,520 | 6,580 | 57,400 |
| 2013/09/04 | 6,570 | 6,660 | 6,510 | 6,650 | 63,200 |
| 2013/09/03 | 6,590 | 6,680 | 6,570 | 6,670 | 65,900 |
| 2013/09/02 | 6,570 | 6,640 | 6,530 | 6,580 | 39,700 |
| 2013/08/30 | 6,610 | 6,610 | 6,530 | 6,560 | 105,000 |
| 2013/08/29 | 6,590 | 6,650 | 6,520 | 6,610 | 63,500 |
| 2013/08/28 | 6,450 | 6,640 | 6,450 | 6,590 | 87,900 |
| 2013/08/27 | 6,560 | 6,650 | 6,550 | 6,600 | 59,800 |
| 2013/08/26 | 6,620 | 6,620 | 6,550 | 6,560 | 41,400 |
| 2013/08/23 | 6,570 | 6,610 | 6,500 | 6,580 | 67,600 |
| 2013/08/22 | 6,430 | 6,590 | 6,430 | 6,490 | 67,800 |
| 2013/08/21 | 6,390 | 6,440 | 6,340 | 6,400 | 51,000 |
| 2013/08/20 | 6,490 | 6,550 | 6,400 | 6,400 | 49,000 |
| 2013/08/19 | 6,490 | 6,540 | 6,470 | 6,520 | 49,800 |
| 2013/08/16 | 6,510 | 6,580 | 6,440 | 6,510 | 73,800 |
| 2013/08/15 | 6,630 | 6,670 | 6,550 | 6,560 | 91,400 |
| 2013/08/14 | 6,750 | 6,820 | 6,610 | 6,730 | 76,900 |
| 2013/08/13 | 6,690 | 6,810 | 6,670 | 6,750 | 56,900 |
| 2013/08/12 | 6,640 | 6,710 | 6,600 | 6,620 | 54,500 |
| 2013/08/09 | 6,730 | 6,760 | 6,630 | 6,710 | 103,900 |
| 2013/08/08 | 6,790 | 6,900 | 6,670 | 6,730 | 114,800 |
| 2013/08/07 | 6,960 | 6,990 | 6,800 | 6,800 | 68,000 |
| 2013/08/06 | 7,020 | 7,100 | 6,840 | 7,100 | 90,200 |
| 2013/08/05 | 7,060 | 7,110 | 7,010 | 7,070 | 81,000 |
| 2013/08/02 | 6,920 | 7,080 | 6,880 | 7,080 | 110,200 |
| 2013/08/01 | 6,950 | 6,950 | 6,860 | 6,930 | 97,400 |
| 2013/07/31 | 6,930 | 6,980 | 6,600 | 6,680 | 162,500 |
| 2013/07/30 | 7,040 | 7,130 | 6,980 | 7,010 | 149,100 |
| 2013/07/29 | 7,240 | 7,270 | 7,160 | 7,190 | 64,300 |
| 2013/07/26 | 7,490 | 7,490 | 7,340 | 7,380 | 62,400 |
| 2013/07/25 | 7,580 | 7,680 | 7,520 | 7,560 | 59,600 |
| 2013/07/24 | 7,650 | 7,660 | 7,530 | 7,610 | 59,200 |
| 2013/07/23 | 7,490 | 7,740 | 7,460 | 7,720 | 96,200 |
| 2013/07/22 | 7,580 | 7,610 | 7,440 | 7,500 | 80,800 |
| 2013/07/19 | 7,700 | 7,780 | 7,440 | 7,500 | 132,800 |
| 2013/07/18 | 7,520 | 7,690 | 7,500 | 7,630 | 200,000 |
| 2013/07/17 | 7,410 | 7,510 | 7,380 | 7,470 | 67,000 |
| 2013/07/16 | 7,340 | 7,430 | 7,330 | 7,430 | 82,500 |
| 2013/07/12 | 7,300 | 7,430 | 7,300 | 7,370 | 109,100 |
| 2013/07/11 | 7,160 | 7,380 | 7,160 | 7,330 | 96,800 |
| 2013/07/10 | 7,390 | 7,450 | 7,230 | 7,250 | 159,400 |
| 2013/07/09 | 7,310 | 7,400 | 7,130 | 7,380 | 210,800 |
| 2013/07/08 | 7,330 | 7,400 | 7,240 | 7,250 | 140,200 |
| 2013/07/05 | 7,220 | 7,310 | 7,130 | 7,280 | 153,400 |
| 2013/07/04 | 7,110 | 7,180 | 7,080 | 7,090 | 73,700 |
| 2013/07/03 | 7,140 | 7,210 | 7,080 | 7,160 | 106,500 |
| 2013/07/02 | 7,170 | 7,190 | 7,040 | 7,120 | 64,300 |
| 2013/07/01 | 7,060 | 7,120 | 6,910 | 7,110 | 68,700 |
| 2013/06/28 | 6,820 | 7,060 | 6,790 | 7,040 | 108,700 |
| 2013/06/27 | 6,600 | 6,760 | 6,540 | 6,750 | 90,900 |
| 2013/06/26 | 6,620 | 6,630 | 6,440 | 6,530 | 73,900 |
| 2013/06/25 | 6,600 | 6,630 | 6,470 | 6,550 | 83,200 |
| 2013/06/24 | 6,710 | 6,730 | 6,560 | 6,590 | 54,100 |
| 2013/06/21 | 6,500 | 6,700 | 6,360 | 6,680 | 149,900 |
| 2013/06/20 | 6,770 | 6,770 | 6,560 | 6,580 | 93,700 |
| 2013/06/19 | 6,700 | 6,880 | 6,670 | 6,780 | 98,500 |
| 2013/06/18 | 6,710 | 6,740 | 6,570 | 6,650 | 103,500 |
| 2013/06/17 | 6,520 | 6,760 | 6,520 | 6,740 | 75,400 |
| 2013/06/14 | 6,540 | 6,630 | 6,460 | 6,510 | 178,300 |
| 2013/06/13 | 6,540 | 6,640 | 6,430 | 6,430 | 112,300 |
| 2013/06/12 | 6,670 | 6,750 | 6,550 | 6,680 | 135,400 |
| 2013/06/11 | 6,690 | 6,930 | 6,560 | 6,870 | 163,800 |
| 2013/06/10 | 6,570 | 6,730 | 6,570 | 6,690 | 115,500 |
| 2013/06/07 | 6,430 | 6,630 | 6,380 | 6,530 | 173,600 |
| 2013/06/06 | 6,440 | 6,670 | 6,400 | 6,530 | 167,400 |
| 2013/06/05 | 6,700 | 6,740 | 6,470 | 6,470 | 224,300 |
| 2013/06/04 | 6,770 | 6,840 | 6,700 | 6,810 | 187,000 |
| 2013/06/03 | 6,810 | 6,910 | 6,670 | 6,760 | 252,300 |
| 2013/05/31 | 6,820 | 6,920 | 6,520 | 6,820 | 652,500 |
| 2013/05/30 | 6,570 | 6,970 | 6,530 | 6,750 | 287,600 |
| 2013/05/29 | 6,520 | 6,940 | 6,520 | 6,770 | 211,900 |
| 2013/05/28 | 6,350 | 6,450 | 6,310 | 6,320 | 168,600 |
| 2013/05/27 | 6,710 | 6,710 | 6,420 | 6,470 | 115,000 |
| 2013/05/24 | 6,630 | 6,950 | 6,490 | 6,730 | 186,300 |
| 2013/05/23 | 6,960 | 7,110 | 6,560 | 6,590 | 211,800 |
| 2013/05/22 | 7,060 | 7,130 | 6,900 | 6,910 | 173,800 |
| 2013/05/21 | 7,180 | 7,220 | 7,020 | 7,060 | 117,500 |
| 2013/05/20 | 7,290 | 7,320 | 7,170 | 7,180 | 137,900 |
| 2013/05/17 | 7,500 | 7,510 | 7,150 | 7,280 | 204,500 |
| 2013/05/16 | 7,900 | 8,100 | 7,440 | 7,510 | 240,400 |
| 2013/05/15 | 7,380 | 7,780 | 7,330 | 7,770 | 229,600 |
| 2013/05/14 | 7,210 | 7,280 | 7,160 | 7,230 | 100,500 |
| 2013/05/13 | 7,380 | 7,380 | 7,130 | 7,140 | 125,200 |
| 2013/05/10 | 7,150 | 7,480 | 7,120 | 7,380 | 230,300 |
| 2013/05/09 | 7,150 | 7,170 | 6,980 | 6,980 | 48,900 |
| 2013/05/08 | 7,150 | 7,230 | 7,130 | 7,140 | 85,500 |
| 2013/05/07 | 7,130 | 7,220 | 7,050 | 7,120 | 114,000 |
| 2013/05/02 | 7,080 | 7,140 | 7,050 | 7,090 | 52,600 |
| 2013/05/01 | 7,120 | 7,200 | 7,040 | 7,070 | 86,400 |
| 2013/04/30 | 7,230 | 7,340 | 7,110 | 7,220 | 114,200 |
| 2013/04/26 | 7,370 | 7,400 | 7,200 | 7,230 | 67,600 |
| 2013/04/25 | 7,240 | 7,420 | 7,220 | 7,400 | 81,600 |
| 2013/04/24 | 7,110 | 7,230 | 7,100 | 7,230 | 63,200 |
| 2013/04/23 | 7,100 | 7,140 | 7,050 | 7,080 | 43,900 |
| 2013/04/22 | 7,110 | 7,210 | 7,110 | 7,120 | 58,800 |
| 2013/04/19 | 7,070 | 7,080 | 6,930 | 7,050 | 53,100 |
| 2013/04/18 | 7,110 | 7,130 | 7,010 | 7,070 | 44,000 |
| 2013/04/17 | 7,130 | 7,160 | 7,070 | 7,110 | 63,000 |
| 2013/04/16 | 7,020 | 7,130 | 6,960 | 7,120 | 89,300 |
| 2013/04/15 | 7,140 | 7,190 | 7,070 | 7,110 | 37,600 |
| 2013/04/12 | 7,060 | 7,170 | 7,040 | 7,150 | 81,000 |
| 2013/04/11 | 7,040 | 7,110 | 6,970 | 7,070 | 85,500 |
| 2013/04/10 | 7,000 | 7,070 | 6,980 | 7,030 | 90,900 |
| 2013/04/09 | 7,060 | 7,070 | 6,920 | 6,990 | 74,900 |
| 2013/04/08 | 7,050 | 7,240 | 6,890 | 7,070 | 149,700 |
| 2013/04/05 | 6,870 | 7,140 | 6,870 | 6,960 | 152,500 |
| 2013/04/04 | 6,650 | 6,820 | 6,530 | 6,820 | 130,900 |
| 2013/04/03 | 6,360 | 6,630 | 6,350 | 6,580 | 100,000 |
| 2013/04/02 | 6,310 | 6,470 | 6,190 | 6,370 | 96,400 |
| 2013/04/01 | 6,780 | 6,780 | 6,410 | 6,410 | 84,200 |
| 2013/03/29 | 6,700 | 6,820 | 6,670 | 6,820 | 105,200 |
| 2013/03/28 | 6,690 | 6,750 | 6,640 | 6,650 | 111,300 |
| 2013/03/27 | 6,600 | 6,680 | 6,580 | 6,660 | 77,500 |
| 2013/03/26 | 6,600 | 6,700 | 6,580 | 6,690 | 73,600 |
| 2013/03/25 | 6,630 | 6,670 | 6,590 | 6,590 | 81,000 |
| 2013/03/22 | 6,700 | 6,750 | 6,570 | 6,570 | 91,900 |
| 2013/03/21 | 6,690 | 6,800 | 6,670 | 6,710 | 127,800 |
| 2013/03/19 | 6,580 | 6,730 | 6,580 | 6,700 | 76,700 |
| 2013/03/18 | 6,560 | 6,640 | 6,500 | 6,580 | 109,100 |
| 2013/03/15 | 6,420 | 6,660 | 6,410 | 6,660 | 309,500 |
| 2013/03/14 | 6,380 | 6,430 | 6,350 | 6,420 | 102,700 |
| 2013/03/13 | 6,460 | 6,470 | 6,320 | 6,390 | 163,200 |
| 2013/03/12 | 6,650 | 6,740 | 6,650 | 6,660 | 105,100 |
| 2013/03/11 | 6,580 | 6,670 | 6,560 | 6,640 | 115,300 |
| 2013/03/08 | 6,480 | 6,550 | 6,360 | 6,530 | 245,200 |
| 2013/03/07 | 6,390 | 6,480 | 6,390 | 6,480 | 83,400 |
| 2013/03/06 | 6,360 | 6,400 | 6,340 | 6,380 | 88,000 |
| 2013/03/05 | 6,400 | 6,430 | 6,330 | 6,340 | 69,000 |
| 2013/03/04 | 6,400 | 6,450 | 6,330 | 6,370 | 97,600 |
| 2013/03/01 | 6,380 | 6,430 | 6,330 | 6,400 | 45,800 |
| 2013/02/28 | 6,220 | 6,410 | 6,220 | 6,390 | 116,900 |
| 2013/02/27 | 6,270 | 6,340 | 6,210 | 6,210 | 64,900 |
| 2013/02/26 | 6,350 | 6,350 | 6,220 | 6,280 | 113,300 |
| 2013/02/25 | 6,390 | 6,490 | 6,350 | 6,390 | 89,100 |
| 2013/02/22 | 6,310 | 6,410 | 6,310 | 6,390 | 88,600 |
| 2013/02/21 | 6,340 | 6,430 | 6,290 | 6,340 | 135,200 |
| 2013/02/20 | 6,370 | 6,420 | 6,340 | 6,350 | 58,100 |
| 2013/02/19 | 6,300 | 6,340 | 6,280 | 6,330 | 53,500 |
| 2013/02/18 | 6,250 | 6,340 | 6,220 | 6,340 | 49,900 |
| 2013/02/15 | 6,270 | 6,320 | 6,210 | 6,240 | 71,600 |
| 2013/02/14 | 6,300 | 6,370 | 6,270 | 6,300 | 54,900 |
| 2013/02/13 | 6,340 | 6,440 | 6,250 | 6,290 | 63,900 |
| 2013/02/12 | 6,280 | 6,440 | 6,280 | 6,340 | 65,100 |
| 2013/02/08 | 6,240 | 6,310 | 6,190 | 6,270 | 65,000 |
| 2013/02/07 | 6,340 | 6,360 | 6,240 | 6,250 | 54,300 |
| 2013/02/06 | 6,200 | 6,390 | 6,190 | 6,350 | 85,100 |
| 2013/02/05 | 6,230 | 6,280 | 6,140 | 6,150 | 78,500 |
| 2013/02/04 | 6,250 | 6,250 | 6,210 | 6,220 | 39,800 |
| 2013/02/01 | 6,210 | 6,360 | 6,210 | 6,250 | 85,200 |
| 2013/01/31 | 6,440 | 6,440 | 6,200 | 6,310 | 104,500 |
| 2013/01/30 | 6,440 | 6,460 | 6,390 | 6,440 | 42,300 |
| 2013/01/29 | 6,300 | 6,450 | 6,300 | 6,400 | 59,200 |
| 2013/01/28 | 6,460 | 6,480 | 6,260 | 6,370 | 82,000 |
| 2013/01/25 | 6,240 | 6,380 | 6,220 | 6,360 | 93,700 |
| 2013/01/24 | 6,140 | 6,200 | 6,100 | 6,140 | 92,100 |
| 2013/01/23 | 6,160 | 6,260 | 6,120 | 6,220 | 44,600 |
| 2013/01/22 | 6,220 | 6,260 | 6,140 | 6,210 | 79,600 |
| 2013/01/21 | 6,200 | 6,250 | 6,200 | 6,210 | 39,900 |
| 2013/01/18 | 6,290 | 6,310 | 6,230 | 6,260 | 55,500 |
| 2013/01/17 | 6,270 | 6,290 | 6,190 | 6,260 | 90,500 |
| 2013/01/16 | 6,280 | 6,310 | 6,220 | 6,220 | 70,700 |
| 2013/01/15 | 6,270 | 6,290 | 6,200 | 6,240 | 90,600 |
| 2013/01/11 | 6,210 | 6,230 | 6,150 | 6,190 | 69,600 |
| 2013/01/10 | 6,000 | 6,130 | 6,000 | 6,130 | 67,900 |
| 2013/01/09 | 5,990 | 6,040 | 5,950 | 6,000 | 82,700 |
| 2013/01/08 | 6,050 | 6,100 | 5,980 | 6,050 | 67,600 |
| 2013/01/07 | 6,140 | 6,160 | 6,060 | 6,070 | 60,500 |
| 2013/01/04 | 6,090 | 6,140 | 5,970 | 6,130 | 97,400 |