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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,440 | 7,440 | 7,370 | 7,400 | 51,900 |
| 2014/12/29 | 7,490 | 7,490 | 7,310 | 7,400 | 50,400 |
| 2014/12/26 | 7,380 | 7,420 | 7,360 | 7,410 | 45,800 |
| 2014/12/25 | 7,380 | 7,390 | 7,330 | 7,370 | 52,600 |
| 2014/12/24 | 7,510 | 7,540 | 7,370 | 7,430 | 65,800 |
| 2014/12/22 | 7,360 | 7,450 | 7,360 | 7,420 | 39,100 |
| 2014/12/19 | 7,380 | 7,420 | 7,330 | 7,360 | 97,100 |
| 2014/12/18 | 7,250 | 7,330 | 7,200 | 7,240 | 116,900 |
| 2014/12/17 | 7,140 | 7,200 | 7,100 | 7,100 | 106,000 |
| 2014/12/16 | 7,210 | 7,290 | 7,170 | 7,170 | 96,900 |
| 2014/12/15 | 7,220 | 7,370 | 7,220 | 7,290 | 59,000 |
| 2014/12/12 | 7,340 | 7,400 | 7,320 | 7,320 | 149,600 |
| 2014/12/11 | 7,340 | 7,400 | 7,300 | 7,380 | 77,800 |
| 2014/12/10 | 7,400 | 7,530 | 7,380 | 7,430 | 75,100 |
| 2014/12/09 | 7,530 | 7,570 | 7,470 | 7,470 | 66,500 |
| 2014/12/08 | 7,600 | 7,600 | 7,530 | 7,570 | 51,700 |
| 2014/12/05 | 7,510 | 7,550 | 7,400 | 7,530 | 83,600 |
| 2014/12/04 | 7,550 | 7,560 | 7,460 | 7,500 | 68,100 |
| 2014/12/03 | 7,530 | 7,570 | 7,450 | 7,480 | 63,800 |
| 2014/12/02 | 7,460 | 7,530 | 7,410 | 7,510 | 76,600 |
| 2014/12/01 | 7,370 | 7,460 | 7,370 | 7,460 | 96,500 |
| 2014/11/28 | 7,320 | 7,410 | 7,300 | 7,350 | 125,700 |
| 2014/11/27 | 7,400 | 7,430 | 7,280 | 7,310 | 91,000 |
| 2014/11/26 | 7,370 | 7,490 | 7,350 | 7,430 | 90,600 |
| 2014/11/25 | 7,630 | 7,640 | 7,400 | 7,410 | 213,300 |
| 2014/11/21 | 7,410 | 7,530 | 7,370 | 7,500 | 127,900 |
| 2014/11/20 | 7,450 | 7,490 | 7,410 | 7,450 | 81,600 |
| 2014/11/19 | 7,560 | 7,640 | 7,460 | 7,480 | 98,800 |
| 2014/11/18 | 7,490 | 7,560 | 7,470 | 7,530 | 110,900 |
| 2014/11/17 | 7,600 | 7,630 | 7,340 | 7,390 | 159,500 |
| 2014/11/14 | 7,800 | 7,800 | 7,630 | 7,690 | 125,100 |
| 2014/11/13 | 7,560 | 7,710 | 7,560 | 7,700 | 73,600 |
| 2014/11/12 | 7,740 | 7,760 | 7,570 | 7,590 | 125,400 |
| 2014/11/11 | 7,650 | 7,720 | 7,610 | 7,680 | 126,600 |
| 2014/11/10 | 7,760 | 7,760 | 7,620 | 7,670 | 72,700 |
| 2014/11/07 | 7,710 | 7,800 | 7,680 | 7,770 | 84,300 |
| 2014/11/06 | 7,870 | 7,880 | 7,610 | 7,650 | 113,800 |
| 2014/11/05 | 7,660 | 7,860 | 7,660 | 7,840 | 221,400 |
| 2014/11/04 | 7,860 | 7,940 | 7,640 | 7,650 | 236,900 |
| 2014/10/31 | 7,680 | 7,820 | 7,350 | 7,780 | 178,600 |
| 2014/10/30 | 7,530 | 7,680 | 7,530 | 7,620 | 135,300 |
| 2014/10/29 | 7,510 | 7,570 | 7,420 | 7,570 | 98,500 |
| 2014/10/28 | 7,420 | 7,530 | 7,400 | 7,520 | 100,300 |
| 2014/10/27 | 7,440 | 7,490 | 7,360 | 7,460 | 95,100 |
| 2014/10/24 | 7,390 | 7,440 | 7,320 | 7,440 | 146,400 |
| 2014/10/23 | 7,230 | 7,300 | 7,140 | 7,270 | 121,600 |
| 2014/10/22 | 7,140 | 7,240 | 7,070 | 7,240 | 158,400 |
| 2014/10/21 | 7,180 | 7,230 | 7,000 | 7,060 | 324,200 |
| 2014/10/20 | 6,990 | 7,020 | 6,940 | 6,980 | 134,500 |
| 2014/10/17 | 7,000 | 7,050 | 6,780 | 6,790 | 229,000 |
| 2014/10/16 | 7,000 | 7,110 | 6,930 | 7,000 | 263,200 |
| 2014/10/15 | 7,090 | 7,150 | 7,060 | 7,070 | 125,500 |
| 2014/10/14 | 7,090 | 7,130 | 7,010 | 7,080 | 270,800 |
| 2014/10/10 | 7,100 | 7,240 | 7,080 | 7,120 | 105,600 |
| 2014/10/09 | 7,310 | 7,350 | 7,230 | 7,240 | 133,300 |
| 2014/10/08 | 7,290 | 7,350 | 7,260 | 7,320 | 191,500 |
| 2014/10/07 | 7,380 | 7,700 | 7,340 | 7,360 | 356,700 |
| 2014/10/06 | 7,490 | 7,500 | 7,360 | 7,360 | 131,800 |
| 2014/10/03 | 7,260 | 7,360 | 7,250 | 7,320 | 110,200 |
| 2014/10/02 | 7,510 | 7,530 | 7,330 | 7,330 | 102,400 |
| 2014/10/01 | 7,550 | 7,590 | 7,520 | 7,560 | 89,800 |
| 2014/09/30 | 7,540 | 7,590 | 7,480 | 7,510 | 109,400 |
| 2014/09/29 | 7,700 | 7,700 | 7,530 | 7,550 | 195,100 |
| 2014/09/26 | 7,720 | 7,760 | 7,660 | 7,700 | 64,800 |
| 2014/09/25 | 7,670 | 7,780 | 7,660 | 7,780 | 126,200 |
| 2014/09/24 | 7,520 | 7,650 | 7,520 | 7,580 | 83,400 |
| 2014/09/22 | 7,660 | 7,710 | 7,510 | 7,650 | 47,400 |
| 2014/09/19 | 7,550 | 7,660 | 7,490 | 7,600 | 110,400 |
| 2014/09/18 | 7,550 | 7,640 | 7,500 | 7,530 | 100,200 |
| 2014/09/17 | 7,500 | 7,580 | 7,450 | 7,470 | 101,600 |
| 2014/09/16 | 7,370 | 7,560 | 7,320 | 7,460 | 145,100 |
| 2014/09/12 | 7,720 | 7,760 | 7,590 | 7,610 | 139,600 |
| 2014/09/11 | 7,790 | 7,820 | 7,650 | 7,700 | 54,900 |
| 2014/09/10 | 7,660 | 7,790 | 7,640 | 7,770 | 47,900 |
| 2014/09/09 | 7,670 | 7,710 | 7,650 | 7,700 | 51,200 |
| 2014/09/08 | 7,690 | 7,720 | 7,630 | 7,660 | 55,900 |
| 2014/09/05 | 7,700 | 7,750 | 7,580 | 7,630 | 84,500 |
| 2014/09/04 | 7,700 | 7,780 | 7,640 | 7,650 | 133,100 |
| 2014/09/03 | 7,940 | 7,960 | 7,840 | 7,880 | 63,900 |
| 2014/09/02 | 7,910 | 7,940 | 7,850 | 7,870 | 65,700 |
| 2014/09/01 | 7,850 | 7,930 | 7,850 | 7,910 | 45,700 |
| 2014/08/29 | 7,900 | 7,980 | 7,890 | 7,890 | 68,200 |
| 2014/08/28 | 7,850 | 7,960 | 7,830 | 7,930 | 93,300 |
| 2014/08/27 | 7,880 | 7,930 | 7,840 | 7,910 | 69,600 |
| 2014/08/26 | 7,920 | 7,920 | 7,860 | 7,900 | 46,700 |
| 2014/08/25 | 7,880 | 7,950 | 7,860 | 7,890 | 72,200 |
| 2014/08/22 | 7,950 | 7,960 | 7,850 | 7,860 | 87,200 |
| 2014/08/21 | 7,860 | 7,920 | 7,830 | 7,910 | 79,600 |
| 2014/08/20 | 7,780 | 7,870 | 7,780 | 7,840 | 69,500 |
| 2014/08/19 | 7,770 | 7,800 | 7,700 | 7,800 | 59,300 |
| 2014/08/18 | 7,740 | 7,770 | 7,690 | 7,720 | 71,400 |
| 2014/08/15 | 7,410 | 7,700 | 7,410 | 7,680 | 126,700 |
| 2014/08/14 | 7,470 | 7,510 | 7,450 | 7,470 | 50,800 |
| 2014/08/13 | 7,490 | 7,490 | 7,380 | 7,410 | 87,400 |
| 2014/08/12 | 7,380 | 7,480 | 7,380 | 7,430 | 76,800 |
| 2014/08/11 | 7,300 | 7,390 | 7,260 | 7,370 | 75,500 |
| 2014/08/08 | 7,440 | 7,520 | 7,150 | 7,170 | 136,200 |
| 2014/08/07 | 7,140 | 7,390 | 7,100 | 7,380 | 170,400 |
| 2014/08/06 | 7,220 | 7,240 | 7,130 | 7,140 | 67,900 |
| 2014/08/05 | 7,240 | 7,320 | 7,240 | 7,250 | 66,500 |
| 2014/08/04 | 7,230 | 7,310 | 7,230 | 7,280 | 44,700 |
| 2014/08/01 | 7,360 | 7,390 | 7,270 | 7,270 | 59,800 |
| 2014/07/31 | 7,500 | 7,600 | 7,370 | 7,390 | 109,400 |
| 2014/07/30 | 7,350 | 7,450 | 7,350 | 7,410 | 49,400 |
| 2014/07/29 | 7,380 | 7,410 | 7,380 | 7,410 | 36,000 |
| 2014/07/28 | 7,370 | 7,420 | 7,360 | 7,390 | 26,200 |
| 2014/07/25 | 7,330 | 7,390 | 7,310 | 7,390 | 52,100 |
| 2014/07/24 | 7,320 | 7,380 | 7,300 | 7,330 | 34,200 |
| 2014/07/23 | 7,300 | 7,380 | 7,300 | 7,340 | 50,700 |
| 2014/07/22 | 7,360 | 7,390 | 7,300 | 7,350 | 67,900 |
| 2014/07/18 | 7,360 | 7,380 | 7,320 | 7,360 | 37,700 |
| 2014/07/17 | 7,500 | 7,510 | 7,450 | 7,450 | 42,300 |
| 2014/07/16 | 7,500 | 7,520 | 7,470 | 7,500 | 46,700 |
| 2014/07/15 | 7,420 | 7,520 | 7,420 | 7,500 | 37,000 |
| 2014/07/14 | 7,360 | 7,490 | 7,360 | 7,480 | 39,700 |
| 2014/07/11 | 7,370 | 7,420 | 7,370 | 7,390 | 48,300 |
| 2014/07/10 | 7,500 | 7,530 | 7,430 | 7,440 | 58,600 |
| 2014/07/09 | 7,410 | 7,460 | 7,400 | 7,450 | 41,600 |
| 2014/07/08 | 7,480 | 7,520 | 7,430 | 7,490 | 62,600 |
| 2014/07/07 | 7,540 | 7,560 | 7,480 | 7,500 | 33,100 |
| 2014/07/04 | 7,580 | 7,600 | 7,490 | 7,550 | 45,500 |
| 2014/07/03 | 7,580 | 7,600 | 7,480 | 7,520 | 67,200 |
| 2014/07/02 | 7,480 | 7,550 | 7,440 | 7,540 | 84,000 |
| 2014/07/01 | 7,400 | 7,480 | 7,360 | 7,470 | 84,200 |
| 2014/06/30 | 7,330 | 7,410 | 7,310 | 7,390 | 64,400 |
| 2014/06/27 | 7,370 | 7,400 | 7,290 | 7,330 | 66,900 |
| 2014/06/26 | 7,420 | 7,470 | 7,390 | 7,420 | 55,400 |
| 2014/06/25 | 7,410 | 7,430 | 7,360 | 7,390 | 78,200 |
| 2014/06/24 | 7,420 | 7,470 | 7,350 | 7,430 | 66,000 |
| 2014/06/23 | 7,410 | 7,430 | 7,370 | 7,390 | 65,100 |
| 2014/06/20 | 7,380 | 7,420 | 7,360 | 7,360 | 86,600 |
| 2014/06/19 | 7,350 | 7,450 | 7,350 | 7,420 | 92,400 |
| 2014/06/18 | 7,440 | 7,470 | 7,370 | 7,390 | 85,500 |
| 2014/06/17 | 7,350 | 7,480 | 7,330 | 7,450 | 102,100 |
| 2014/06/16 | 7,330 | 7,370 | 7,290 | 7,320 | 81,000 |
| 2014/06/13 | 7,220 | 7,350 | 7,220 | 7,340 | 116,100 |
| 2014/06/12 | 7,310 | 7,370 | 7,220 | 7,300 | 81,400 |
| 2014/06/11 | 7,280 | 7,390 | 7,270 | 7,380 | 87,800 |
| 2014/06/10 | 7,390 | 7,400 | 7,300 | 7,310 | 55,800 |
| 2014/06/09 | 7,420 | 7,480 | 7,370 | 7,390 | 62,400 |
| 2014/06/06 | 7,400 | 7,400 | 7,290 | 7,360 | 94,900 |
| 2014/06/05 | 7,430 | 7,430 | 7,350 | 7,400 | 68,000 |
| 2014/06/04 | 7,430 | 7,460 | 7,380 | 7,460 | 72,100 |
| 2014/06/03 | 7,440 | 7,450 | 7,360 | 7,390 | 65,300 |
| 2014/06/02 | 7,400 | 7,440 | 7,350 | 7,410 | 62,700 |
| 2014/05/30 | 7,300 | 7,440 | 7,290 | 7,340 | 145,400 |
| 2014/05/29 | 7,270 | 7,340 | 7,230 | 7,310 | 125,300 |
| 2014/05/28 | 7,280 | 7,300 | 7,160 | 7,220 | 95,300 |
| 2014/05/27 | 7,230 | 7,380 | 7,230 | 7,250 | 74,500 |
| 2014/05/26 | 7,250 | 7,270 | 7,170 | 7,260 | 57,000 |
| 2014/05/23 | 7,240 | 7,240 | 7,180 | 7,220 | 69,900 |
| 2014/05/22 | 7,080 | 7,170 | 7,010 | 7,170 | 137,700 |
| 2014/05/21 | 7,050 | 7,220 | 7,050 | 7,160 | 98,900 |
| 2014/05/20 | 7,120 | 7,210 | 7,080 | 7,150 | 84,800 |
| 2014/05/19 | 7,060 | 7,170 | 7,050 | 7,110 | 94,900 |
| 2014/05/16 | 7,210 | 7,240 | 6,960 | 7,050 | 194,100 |
| 2014/05/15 | 7,270 | 7,430 | 7,230 | 7,400 | 116,900 |
| 2014/05/14 | 7,300 | 7,470 | 7,240 | 7,420 | 154,800 |
| 2014/05/13 | 7,630 | 7,630 | 7,200 | 7,200 | 165,400 |
| 2014/05/12 | 7,770 | 7,830 | 7,230 | 7,480 | 232,800 |
| 2014/05/09 | 7,620 | 7,790 | 7,620 | 7,740 | 64,100 |
| 2014/05/08 | 7,660 | 7,700 | 7,620 | 7,630 | 72,800 |
| 2014/05/07 | 7,790 | 7,790 | 7,510 | 7,650 | 173,300 |
| 2014/05/02 | 7,780 | 7,940 | 7,780 | 7,890 | 169,000 |
| 2014/05/01 | 7,610 | 7,780 | 7,600 | 7,770 | 105,600 |
| 2014/04/30 | 7,520 | 7,550 | 7,460 | 7,530 | 77,600 |
| 2014/04/28 | 7,480 | 7,490 | 7,400 | 7,460 | 49,000 |
| 2014/04/25 | 7,470 | 7,580 | 7,450 | 7,510 | 57,600 |
| 2014/04/24 | 7,520 | 7,650 | 7,390 | 7,430 | 72,200 |
| 2014/04/23 | 7,540 | 7,560 | 7,480 | 7,540 | 69,200 |
| 2014/04/22 | 7,570 | 7,570 | 7,450 | 7,450 | 45,100 |
| 2014/04/21 | 7,610 | 7,630 | 7,470 | 7,530 | 46,300 |
| 2014/04/18 | 7,650 | 7,650 | 7,530 | 7,590 | 45,000 |
| 2014/04/17 | 7,600 | 7,650 | 7,530 | 7,570 | 87,300 |
| 2014/04/16 | 7,430 | 7,560 | 7,330 | 7,540 | 100,700 |
| 2014/04/15 | 7,420 | 7,440 | 7,310 | 7,360 | 95,300 |
| 2014/04/14 | 7,360 | 7,460 | 7,360 | 7,400 | 61,800 |
| 2014/04/11 | 7,400 | 7,470 | 7,330 | 7,370 | 77,400 |
| 2014/04/10 | 7,670 | 7,740 | 7,480 | 7,510 | 96,500 |
| 2014/04/09 | 7,580 | 7,660 | 7,500 | 7,540 | 171,000 |
| 2014/04/08 | 7,770 | 7,810 | 7,550 | 7,600 | 160,200 |
| 2014/04/07 | 7,730 | 7,860 | 7,690 | 7,700 | 209,100 |
| 2014/04/04 | 8,020 | 8,130 | 7,890 | 7,980 | 233,400 |
| 2014/04/03 | 8,160 | 8,190 | 8,070 | 8,160 | 105,100 |
| 2014/04/02 | 8,190 | 8,290 | 8,100 | 8,110 | 129,300 |
| 2014/04/01 | 8,340 | 8,390 | 8,120 | 8,180 | 134,400 |
| 2014/03/31 | 8,180 | 8,340 | 8,110 | 8,310 | 195,200 |
| 2014/03/28 | 8,050 | 8,170 | 8,000 | 8,170 | 149,500 |
| 2014/03/27 | 8,030 | 8,090 | 7,880 | 8,050 | 155,200 |
| 2014/03/26 | 7,980 | 8,070 | 7,920 | 7,990 | 208,200 |
| 2014/03/25 | 7,800 | 7,950 | 7,750 | 7,870 | 182,900 |
| 2014/03/24 | 7,490 | 7,860 | 7,470 | 7,750 | 187,200 |
| 2014/03/20 | 7,490 | 7,540 | 7,320 | 7,400 | 157,500 |
| 2014/03/19 | 7,530 | 7,610 | 7,420 | 7,500 | 147,900 |
| 2014/03/18 | 7,390 | 7,480 | 7,280 | 7,380 | 99,700 |
| 2014/03/17 | 7,140 | 7,230 | 7,120 | 7,130 | 94,700 |
| 2014/03/14 | 7,470 | 7,530 | 7,240 | 7,270 | 238,100 |
| 2014/03/13 | 7,660 | 7,750 | 7,640 | 7,660 | 45,700 |
| 2014/03/12 | 7,770 | 7,830 | 7,710 | 7,740 | 92,100 |
| 2014/03/11 | 7,820 | 7,930 | 7,750 | 7,910 | 96,000 |
| 2014/03/10 | 7,680 | 7,830 | 7,660 | 7,720 | 128,900 |
| 2014/03/07 | 7,840 | 7,900 | 7,760 | 7,850 | 122,500 |
| 2014/03/06 | 7,950 | 7,960 | 7,820 | 7,870 | 118,100 |
| 2014/03/05 | 7,970 | 7,980 | 7,780 | 7,820 | 126,900 |
| 2014/03/04 | 7,950 | 8,100 | 7,910 | 8,000 | 237,100 |
| 2014/03/03 | 7,800 | 7,810 | 7,620 | 7,650 | 66,500 |
| 2014/02/28 | 7,660 | 7,760 | 7,600 | 7,740 | 152,700 |
| 2014/02/27 | 7,800 | 7,860 | 7,670 | 7,750 | 80,400 |
| 2014/02/26 | 7,660 | 7,810 | 7,620 | 7,790 | 84,600 |
| 2014/02/25 | 7,660 | 7,740 | 7,570 | 7,730 | 66,900 |
| 2014/02/24 | 7,670 | 7,680 | 7,500 | 7,640 | 73,200 |
| 2014/02/21 | 7,500 | 7,680 | 7,490 | 7,680 | 92,000 |
| 2014/02/20 | 7,360 | 7,460 | 7,310 | 7,410 | 66,900 |
| 2014/02/19 | 7,410 | 7,500 | 7,330 | 7,490 | 58,600 |
| 2014/02/18 | 7,240 | 7,430 | 7,220 | 7,420 | 80,100 |
| 2014/02/17 | 7,150 | 7,270 | 7,110 | 7,270 | 34,700 |
| 2014/02/14 | 7,240 | 7,340 | 7,080 | 7,180 | 52,900 |
| 2014/02/13 | 7,360 | 7,380 | 7,230 | 7,240 | 42,300 |
| 2014/02/12 | 7,230 | 7,370 | 7,230 | 7,310 | 49,800 |
| 2014/02/10 | 7,310 | 7,350 | 7,200 | 7,260 | 45,000 |
| 2014/02/07 | 7,160 | 7,180 | 7,020 | 7,120 | 68,800 |
| 2014/02/06 | 7,080 | 7,180 | 7,050 | 7,060 | 64,000 |
| 2014/02/05 | 6,980 | 7,100 | 6,900 | 7,070 | 108,400 |
| 2014/02/04 | 7,220 | 7,340 | 7,040 | 7,040 | 154,300 |
| 2014/02/03 | 7,430 | 7,450 | 7,280 | 7,280 | 74,400 |
| 2014/01/31 | 7,350 | 7,450 | 7,330 | 7,440 | 109,100 |
| 2014/01/30 | 7,170 | 7,550 | 6,960 | 7,220 | 164,400 |
| 2014/01/29 | 7,000 | 7,150 | 7,000 | 7,150 | 61,700 |
| 2014/01/28 | 7,090 | 7,140 | 6,970 | 6,970 | 97,900 |
| 2014/01/27 | 7,160 | 7,170 | 7,020 | 7,100 | 94,700 |
| 2014/01/24 | 7,400 | 7,420 | 7,240 | 7,260 | 96,000 |
| 2014/01/23 | 7,550 | 7,550 | 7,470 | 7,480 | 70,400 |
| 2014/01/22 | 7,460 | 7,530 | 7,420 | 7,510 | 56,900 |
| 2014/01/21 | 7,510 | 7,530 | 7,410 | 7,450 | 86,900 |
| 2014/01/20 | 7,510 | 7,560 | 7,400 | 7,420 | 80,200 |
| 2014/01/17 | 7,480 | 7,530 | 7,410 | 7,500 | 90,200 |
| 2014/01/16 | 7,390 | 7,440 | 7,340 | 7,360 | 41,100 |
| 2014/01/15 | 7,250 | 7,400 | 7,190 | 7,400 | 69,400 |
| 2014/01/14 | 7,270 | 7,300 | 7,180 | 7,200 | 73,000 |
| 2014/01/10 | 7,400 | 7,400 | 7,260 | 7,380 | 77,500 |
| 2014/01/09 | 7,340 | 7,440 | 7,270 | 7,380 | 90,400 |
| 2014/01/08 | 7,270 | 7,310 | 7,220 | 7,310 | 48,900 |
| 2014/01/07 | 7,170 | 7,230 | 7,140 | 7,210 | 64,900 |
| 2014/01/06 | 7,230 | 7,270 | 7,180 | 7,210 | 92,100 |