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 |
|---|---|---|---|---|---|
| 2015/12/30 | 8,600 | 8,630 | 8,460 | 8,580 | 69,300 |
| 2015/12/29 | 8,320 | 8,600 | 8,310 | 8,600 | 89,700 |
| 2015/12/28 | 8,360 | 8,420 | 8,260 | 8,410 | 70,100 |
| 2015/12/25 | 8,370 | 8,420 | 8,310 | 8,350 | 35,000 |
| 2015/12/24 | 8,530 | 8,540 | 8,280 | 8,310 | 69,500 |
| 2015/12/22 | 8,380 | 8,520 | 8,380 | 8,480 | 77,300 |
| 2015/12/21 | 8,280 | 8,430 | 8,240 | 8,400 | 137,200 |
| 2015/12/18 | 8,420 | 8,720 | 8,360 | 8,400 | 184,000 |
| 2015/12/17 | 8,320 | 8,450 | 8,240 | 8,420 | 127,500 |
| 2015/12/16 | 8,170 | 8,270 | 8,070 | 8,220 | 125,100 |
| 2015/12/15 | 8,250 | 8,290 | 8,080 | 8,110 | 100,000 |
| 2015/12/14 | 8,060 | 8,250 | 8,040 | 8,250 | 88,700 |
| 2015/12/11 | 8,100 | 8,300 | 8,100 | 8,260 | 170,700 |
| 2015/12/10 | 8,090 | 8,190 | 8,060 | 8,150 | 116,000 |
| 2015/12/09 | 8,220 | 8,280 | 8,130 | 8,160 | 104,100 |
| 2015/12/08 | 8,320 | 8,330 | 8,250 | 8,270 | 117,500 |
| 2015/12/07 | 8,320 | 8,350 | 8,220 | 8,270 | 105,600 |
| 2015/12/04 | 8,250 | 8,270 | 8,150 | 8,180 | 111,000 |
| 2015/12/03 | 8,380 | 8,410 | 8,250 | 8,380 | 116,000 |
| 2015/12/02 | 8,280 | 8,470 | 8,260 | 8,430 | 114,000 |
| 2015/12/01 | 8,390 | 8,400 | 8,270 | 8,370 | 182,100 |
| 2015/11/30 | 8,270 | 8,350 | 8,110 | 8,340 | 516,800 |
| 2015/11/27 | 8,390 | 8,460 | 8,250 | 8,420 | 179,700 |
| 2015/11/26 | 8,610 | 8,640 | 8,440 | 8,480 | 145,700 |
| 2015/11/25 | 8,510 | 8,570 | 8,410 | 8,550 | 158,800 |
| 2015/11/24 | 8,410 | 8,600 | 8,410 | 8,580 | 263,500 |
| 2015/11/20 | 8,050 | 8,300 | 8,030 | 8,290 | 237,500 |
| 2015/11/19 | 8,190 | 8,240 | 8,090 | 8,150 | 104,600 |
| 2015/11/18 | 8,120 | 8,190 | 8,080 | 8,110 | 144,800 |
| 2015/11/17 | 8,140 | 8,160 | 8,020 | 8,070 | 117,100 |
| 2015/11/16 | 7,900 | 8,120 | 7,900 | 8,060 | 91,000 |
| 2015/11/13 | 7,960 | 8,040 | 7,920 | 8,020 | 126,600 |
| 2015/11/12 | 8,000 | 8,130 | 7,990 | 8,080 | 103,700 |
| 2015/11/11 | 8,000 | 8,120 | 7,970 | 8,010 | 150,100 |
| 2015/11/10 | 7,870 | 8,080 | 7,850 | 8,070 | 113,700 |
| 2015/11/09 | 7,920 | 7,980 | 7,800 | 7,930 | 147,600 |
| 2015/11/06 | 7,750 | 7,850 | 7,680 | 7,830 | 103,900 |
| 2015/11/05 | 7,610 | 7,800 | 7,610 | 7,750 | 135,100 |
| 2015/11/04 | 7,570 | 7,720 | 7,480 | 7,620 | 115,800 |
| 2015/11/02 | 7,500 | 7,540 | 7,370 | 7,460 | 132,800 |
| 2015/10/30 | 7,650 | 7,670 | 7,530 | 7,580 | 100,700 |
| 2015/10/29 | 7,530 | 7,610 | 7,440 | 7,590 | 75,800 |
| 2015/10/28 | 7,490 | 7,510 | 7,410 | 7,450 | 75,500 |
| 2015/10/27 | 7,580 | 7,660 | 7,490 | 7,490 | 89,600 |
| 2015/10/26 | 7,580 | 7,640 | 7,480 | 7,600 | 95,300 |
| 2015/10/23 | 7,550 | 7,550 | 7,360 | 7,440 | 106,000 |
| 2015/10/22 | 7,440 | 7,500 | 7,320 | 7,320 | 88,000 |
| 2015/10/21 | 7,280 | 7,540 | 7,150 | 7,490 | 250,600 |
| 2015/10/20 | 7,250 | 7,310 | 7,180 | 7,220 | 78,700 |
| 2015/10/19 | 7,290 | 7,300 | 7,180 | 7,200 | 77,500 |
| 2015/10/16 | 7,180 | 7,380 | 7,180 | 7,280 | 108,500 |
| 2015/10/15 | 6,960 | 7,130 | 6,960 | 7,090 | 105,700 |
| 2015/10/14 | 6,960 | 7,040 | 6,880 | 6,990 | 124,600 |
| 2015/10/13 | 6,960 | 7,080 | 6,960 | 7,040 | 82,300 |
| 2015/10/09 | 6,920 | 7,040 | 6,880 | 7,030 | 140,600 |
| 2015/10/08 | 7,020 | 7,020 | 6,880 | 6,920 | 138,600 |
| 2015/10/07 | 7,050 | 7,050 | 6,870 | 6,990 | 136,900 |
| 2015/10/06 | 6,960 | 7,060 | 6,920 | 7,030 | 117,600 |
| 2015/10/05 | 6,900 | 7,040 | 6,860 | 7,030 | 144,200 |
| 2015/10/02 | 6,880 | 6,930 | 6,760 | 6,830 | 93,300 |
| 2015/10/01 | 6,920 | 7,000 | 6,780 | 6,970 | 98,400 |
| 2015/09/30 | 6,740 | 6,930 | 6,730 | 6,860 | 132,500 |
| 2015/09/29 | 6,810 | 6,850 | 6,620 | 6,680 | 173,000 |
| 2015/09/28 | 7,070 | 7,140 | 6,930 | 6,960 | 90,200 |
| 2015/09/25 | 6,890 | 7,070 | 6,890 | 7,070 | 133,800 |
| 2015/09/24 | 7,030 | 7,150 | 6,880 | 6,880 | 186,500 |
| 2015/09/18 | 7,260 | 7,350 | 7,160 | 7,170 | 98,300 |
| 2015/09/17 | 7,530 | 7,530 | 7,270 | 7,360 | 82,200 |
| 2015/09/16 | 7,500 | 7,500 | 7,290 | 7,380 | 84,400 |
| 2015/09/15 | 7,500 | 7,550 | 7,400 | 7,450 | 60,900 |
| 2015/09/14 | 7,570 | 7,640 | 7,410 | 7,420 | 75,200 |
| 2015/09/11 | 7,400 | 7,550 | 7,400 | 7,510 | 192,900 |
| 2015/09/10 | 7,430 | 7,430 | 7,290 | 7,330 | 100,800 |
| 2015/09/09 | 7,290 | 7,580 | 7,250 | 7,580 | 162,900 |
| 2015/09/08 | 7,410 | 7,410 | 7,040 | 7,050 | 142,200 |
| 2015/09/07 | 7,360 | 7,490 | 7,290 | 7,420 | 122,400 |
| 2015/09/04 | 7,490 | 7,540 | 7,220 | 7,360 | 166,900 |
| 2015/09/03 | 7,460 | 7,700 | 7,460 | 7,510 | 115,800 |
| 2015/09/02 | 7,300 | 7,560 | 7,300 | 7,410 | 166,000 |
| 2015/09/01 | 7,840 | 7,840 | 7,430 | 7,430 | 115,300 |
| 2015/08/31 | 7,900 | 7,960 | 7,750 | 7,860 | 115,500 |
| 2015/08/28 | 7,760 | 7,860 | 7,720 | 7,840 | 130,900 |
| 2015/08/27 | 7,820 | 7,960 | 7,680 | 7,760 | 114,900 |
| 2015/08/26 | 7,610 | 7,790 | 7,580 | 7,720 | 165,800 |
| 2015/08/25 | 7,740 | 7,930 | 7,570 | 7,570 | 257,100 |
| 2015/08/24 | 8,110 | 8,200 | 7,890 | 7,890 | 160,100 |
| 2015/08/21 | 8,400 | 8,520 | 8,330 | 8,330 | 114,900 |
| 2015/08/20 | 8,810 | 8,850 | 8,620 | 8,630 | 106,900 |
| 2015/08/19 | 8,980 | 9,040 | 8,830 | 8,850 | 99,200 |
| 2015/08/18 | 9,040 | 9,090 | 9,010 | 9,050 | 62,800 |
| 2015/08/17 | 9,080 | 9,080 | 8,880 | 9,000 | 128,800 |
| 2015/08/14 | 9,050 | 9,110 | 8,970 | 9,100 | 86,500 |
| 2015/08/13 | 8,870 | 9,120 | 8,870 | 9,080 | 119,400 |
| 2015/08/12 | 8,960 | 9,070 | 8,890 | 8,950 | 92,500 |
| 2015/08/11 | 9,020 | 9,080 | 8,830 | 9,050 | 127,100 |
| 2015/08/10 | 8,810 | 9,050 | 8,720 | 9,050 | 101,600 |
| 2015/08/07 | 8,850 | 8,850 | 8,650 | 8,720 | 133,800 |
| 2015/08/06 | 9,000 | 9,200 | 8,990 | 9,000 | 99,200 |
| 2015/08/05 | 8,900 | 9,050 | 8,760 | 8,990 | 122,200 |
| 2015/08/04 | 8,530 | 8,940 | 8,510 | 8,900 | 181,900 |
| 2015/08/03 | 8,350 | 8,430 | 8,310 | 8,410 | 139,000 |
| 2015/07/31 | 8,270 | 8,430 | 8,260 | 8,330 | 123,500 |
| 2015/07/30 | 8,690 | 8,810 | 8,250 | 8,320 | 203,400 |
| 2015/07/29 | 8,630 | 8,730 | 8,550 | 8,690 | 67,700 |
| 2015/07/28 | 8,570 | 8,670 | 8,470 | 8,590 | 71,900 |
| 2015/07/27 | 8,720 | 8,720 | 8,580 | 8,630 | 73,100 |
| 2015/07/24 | 8,700 | 8,770 | 8,690 | 8,730 | 57,900 |
| 2015/07/23 | 8,660 | 8,790 | 8,640 | 8,750 | 67,400 |
| 2015/07/22 | 8,670 | 8,720 | 8,630 | 8,660 | 40,600 |
| 2015/07/21 | 8,680 | 8,790 | 8,660 | 8,760 | 60,400 |
| 2015/07/17 | 8,650 | 8,670 | 8,590 | 8,620 | 58,500 |
| 2015/07/16 | 8,540 | 8,660 | 8,510 | 8,600 | 111,900 |
| 2015/07/15 | 8,420 | 8,580 | 8,410 | 8,560 | 134,400 |
| 2015/07/14 | 8,370 | 8,400 | 8,310 | 8,390 | 58,800 |
| 2015/07/13 | 8,190 | 8,270 | 8,100 | 8,230 | 102,300 |
| 2015/07/10 | 8,150 | 8,290 | 8,070 | 8,110 | 105,800 |
| 2015/07/09 | 8,050 | 8,110 | 7,920 | 8,050 | 134,400 |
| 2015/07/08 | 8,330 | 8,330 | 8,150 | 8,200 | 162,500 |
| 2015/07/07 | 8,360 | 8,500 | 8,360 | 8,480 | 67,500 |
| 2015/07/06 | 8,180 | 8,340 | 8,160 | 8,270 | 80,200 |
| 2015/07/03 | 8,420 | 8,420 | 8,320 | 8,320 | 48,400 |
| 2015/07/02 | 8,330 | 8,460 | 8,320 | 8,420 | 80,400 |
| 2015/07/01 | 8,270 | 8,280 | 8,140 | 8,230 | 89,300 |
| 2015/06/30 | 8,320 | 8,450 | 8,250 | 8,270 | 114,700 |
| 2015/06/29 | 8,400 | 8,460 | 8,330 | 8,370 | 100,600 |
| 2015/06/26 | 8,550 | 8,640 | 8,460 | 8,630 | 100,600 |
| 2015/06/25 | 8,470 | 8,640 | 8,470 | 8,570 | 85,400 |
| 2015/06/24 | 8,600 | 8,600 | 8,450 | 8,520 | 108,900 |
| 2015/06/23 | 8,490 | 8,550 | 8,430 | 8,550 | 81,700 |
| 2015/06/22 | 8,250 | 8,440 | 8,240 | 8,420 | 81,900 |
| 2015/06/19 | 8,260 | 8,350 | 8,190 | 8,280 | 127,200 |
| 2015/06/18 | 8,080 | 8,190 | 8,080 | 8,140 | 61,500 |
| 2015/06/17 | 8,210 | 8,230 | 8,080 | 8,110 | 100,600 |
| 2015/06/16 | 8,220 | 8,290 | 8,160 | 8,160 | 71,200 |
| 2015/06/15 | 8,240 | 8,290 | 8,200 | 8,250 | 75,300 |
| 2015/06/12 | 8,420 | 8,450 | 8,300 | 8,350 | 192,900 |
| 2015/06/11 | 8,270 | 8,320 | 8,240 | 8,280 | 94,400 |
| 2015/06/10 | 8,210 | 8,320 | 8,210 | 8,230 | 112,000 |
| 2015/06/09 | 8,370 | 8,410 | 8,290 | 8,300 | 105,900 |
| 2015/06/08 | 8,370 | 8,460 | 8,300 | 8,330 | 81,900 |
| 2015/06/05 | 8,190 | 8,420 | 8,190 | 8,380 | 122,000 |
| 2015/06/04 | 8,490 | 8,530 | 8,430 | 8,490 | 108,000 |
| 2015/06/03 | 8,540 | 8,580 | 8,400 | 8,450 | 109,300 |
| 2015/06/02 | 8,610 | 8,630 | 8,510 | 8,600 | 115,000 |
| 2015/06/01 | 8,560 | 8,690 | 8,500 | 8,640 | 167,600 |
| 2015/05/29 | 8,790 | 8,810 | 8,610 | 8,610 | 685,500 |
| 2015/05/28 | 8,790 | 8,810 | 8,670 | 8,720 | 186,100 |
| 2015/05/27 | 8,740 | 8,770 | 8,590 | 8,730 | 172,700 |
| 2015/05/26 | 8,770 | 8,860 | 8,690 | 8,700 | 101,900 |
| 2015/05/25 | 8,810 | 8,830 | 8,670 | 8,770 | 109,400 |
| 2015/05/22 | 8,830 | 8,910 | 8,750 | 8,790 | 134,500 |
| 2015/05/21 | 8,890 | 8,920 | 8,750 | 8,900 | 175,400 |
| 2015/05/20 | 8,500 | 8,980 | 8,500 | 8,900 | 394,000 |
| 2015/05/19 | 8,260 | 8,530 | 8,250 | 8,480 | 166,700 |
| 2015/05/18 | 8,120 | 8,320 | 8,100 | 8,260 | 129,600 |
| 2015/05/15 | 7,940 | 8,120 | 7,940 | 8,110 | 108,500 |
| 2015/05/14 | 7,910 | 8,050 | 7,900 | 7,940 | 185,600 |
| 2015/05/13 | 8,380 | 8,570 | 7,870 | 8,040 | 210,100 |
| 2015/05/12 | 8,470 | 8,480 | 8,350 | 8,460 | 78,800 |
| 2015/05/11 | 8,570 | 8,610 | 8,420 | 8,490 | 115,000 |
| 2015/05/08 | 8,410 | 8,460 | 8,360 | 8,390 | 65,800 |
| 2015/05/07 | 8,370 | 8,520 | 8,350 | 8,450 | 126,100 |
| 2015/05/01 | 8,340 | 8,430 | 8,260 | 8,360 | 118,200 |
| 2015/04/30 | 8,560 | 8,580 | 8,370 | 8,400 | 93,900 |
| 2015/04/28 | 8,680 | 8,700 | 8,570 | 8,620 | 54,300 |
| 2015/04/27 | 8,600 | 8,640 | 8,560 | 8,620 | 43,600 |
| 2015/04/24 | 8,600 | 8,620 | 8,550 | 8,600 | 54,800 |
| 2015/04/23 | 8,710 | 8,710 | 8,570 | 8,600 | 85,000 |
| 2015/04/22 | 8,700 | 8,730 | 8,620 | 8,700 | 85,200 |
| 2015/04/21 | 8,430 | 8,650 | 8,410 | 8,610 | 207,500 |
| 2015/04/20 | 8,240 | 8,500 | 8,220 | 8,380 | 134,400 |
| 2015/04/17 | 8,450 | 8,530 | 8,360 | 8,370 | 98,500 |
| 2015/04/16 | 8,450 | 8,460 | 8,300 | 8,440 | 108,200 |
| 2015/04/15 | 8,490 | 8,530 | 8,420 | 8,460 | 98,100 |
| 2015/04/14 | 8,540 | 8,660 | 8,480 | 8,520 | 147,800 |
| 2015/04/13 | 8,550 | 8,770 | 8,500 | 8,740 | 114,000 |
| 2015/04/10 | 8,940 | 8,950 | 8,780 | 8,850 | 70,900 |
| 2015/04/09 | 8,950 | 9,000 | 8,840 | 8,890 | 123,400 |
| 2015/04/08 | 8,920 | 9,000 | 8,890 | 9,000 | 116,000 |
| 2015/04/07 | 8,890 | 8,930 | 8,760 | 8,860 | 110,700 |
| 2015/04/06 | 8,830 | 8,870 | 8,780 | 8,860 | 47,800 |
| 2015/04/03 | 8,830 | 8,850 | 8,720 | 8,820 | 57,000 |
| 2015/04/02 | 8,750 | 8,980 | 8,750 | 8,910 | 91,700 |
| 2015/04/01 | 8,960 | 8,960 | 8,670 | 8,750 | 137,800 |
| 2015/03/31 | 9,190 | 9,240 | 8,930 | 8,940 | 146,800 |
| 2015/03/30 | 8,890 | 9,080 | 8,890 | 9,010 | 105,500 |
| 2015/03/27 | 8,900 | 9,080 | 8,820 | 8,940 | 129,700 |
| 2015/03/26 | 9,110 | 9,110 | 8,920 | 8,980 | 100,100 |
| 2015/03/25 | 9,010 | 9,140 | 9,000 | 9,140 | 132,700 |
| 2015/03/24 | 8,860 | 9,010 | 8,860 | 9,010 | 113,300 |
| 2015/03/23 | 8,910 | 8,940 | 8,870 | 8,940 | 66,900 |
| 2015/03/20 | 8,850 | 8,940 | 8,780 | 8,930 | 101,300 |
| 2015/03/19 | 8,870 | 8,890 | 8,740 | 8,780 | 111,300 |
| 2015/03/18 | 8,880 | 8,950 | 8,810 | 8,870 | 82,100 |
| 2015/03/17 | 8,870 | 8,910 | 8,800 | 8,820 | 105,200 |
| 2015/03/16 | 8,840 | 8,860 | 8,740 | 8,840 | 92,900 |
| 2015/03/13 | 8,930 | 8,940 | 8,810 | 8,820 | 192,900 |
| 2015/03/12 | 8,870 | 8,940 | 8,820 | 8,850 | 90,600 |
| 2015/03/11 | 8,700 | 8,870 | 8,700 | 8,830 | 93,400 |
| 2015/03/10 | 8,690 | 8,770 | 8,660 | 8,700 | 95,600 |
| 2015/03/09 | 8,730 | 8,870 | 8,640 | 8,650 | 112,100 |
| 2015/03/06 | 8,510 | 8,750 | 8,510 | 8,740 | 131,200 |
| 2015/03/05 | 8,290 | 8,470 | 8,240 | 8,470 | 94,100 |
| 2015/03/04 | 8,270 | 8,340 | 8,240 | 8,300 | 76,200 |
| 2015/03/03 | 8,220 | 8,330 | 8,210 | 8,240 | 135,500 |
| 2015/03/02 | 8,200 | 8,240 | 8,140 | 8,160 | 89,900 |
| 2015/02/27 | 8,190 | 8,200 | 8,090 | 8,140 | 95,400 |
| 2015/02/26 | 8,130 | 8,170 | 8,110 | 8,150 | 98,900 |
| 2015/02/25 | 8,090 | 8,130 | 8,060 | 8,120 | 102,600 |
| 2015/02/24 | 8,070 | 8,080 | 7,980 | 8,060 | 97,400 |
| 2015/02/23 | 8,100 | 8,130 | 7,970 | 8,040 | 87,700 |
| 2015/02/20 | 8,090 | 8,090 | 7,990 | 8,070 | 69,300 |
| 2015/02/19 | 7,930 | 8,060 | 7,930 | 8,020 | 101,200 |
| 2015/02/18 | 7,970 | 8,090 | 7,970 | 8,040 | 138,900 |
| 2015/02/17 | 7,840 | 7,920 | 7,810 | 7,890 | 89,700 |
| 2015/02/16 | 7,840 | 7,900 | 7,760 | 7,850 | 72,100 |
| 2015/02/13 | 7,870 | 7,870 | 7,790 | 7,810 | 101,000 |
| 2015/02/12 | 7,770 | 7,930 | 7,740 | 7,830 | 144,300 |
| 2015/02/10 | 7,650 | 7,720 | 7,630 | 7,690 | 75,300 |
| 2015/02/09 | 7,670 | 7,710 | 7,590 | 7,650 | 87,000 |
| 2015/02/06 | 7,620 | 7,630 | 7,570 | 7,620 | 72,000 |
| 2015/02/05 | 7,600 | 7,620 | 7,460 | 7,490 | 78,000 |
| 2015/02/04 | 7,490 | 7,590 | 7,430 | 7,540 | 110,500 |
| 2015/02/03 | 7,460 | 7,530 | 7,410 | 7,440 | 121,700 |
| 2015/02/02 | 7,360 | 7,570 | 7,360 | 7,510 | 83,600 |
| 2015/01/30 | 7,550 | 7,600 | 7,490 | 7,510 | 79,700 |
| 2015/01/29 | 7,420 | 7,530 | 7,370 | 7,490 | 90,000 |
| 2015/01/28 | 7,390 | 7,470 | 7,360 | 7,460 | 74,800 |
| 2015/01/27 | 7,350 | 7,430 | 7,320 | 7,430 | 91,500 |
| 2015/01/26 | 7,170 | 7,260 | 7,160 | 7,260 | 44,900 |
| 2015/01/23 | 7,310 | 7,310 | 7,200 | 7,250 | 48,200 |
| 2015/01/22 | 7,280 | 7,280 | 7,190 | 7,260 | 51,200 |
| 2015/01/21 | 7,380 | 7,380 | 7,250 | 7,310 | 61,300 |
| 2015/01/20 | 7,280 | 7,390 | 7,280 | 7,390 | 59,000 |
| 2015/01/19 | 7,260 | 7,340 | 7,240 | 7,310 | 60,500 |
| 2015/01/16 | 7,190 | 7,230 | 7,090 | 7,220 | 74,500 |
| 2015/01/15 | 7,220 | 7,390 | 7,220 | 7,340 | 74,900 |
| 2015/01/14 | 7,160 | 7,250 | 7,160 | 7,190 | 44,800 |
| 2015/01/13 | 7,140 | 7,230 | 7,120 | 7,230 | 68,500 |
| 2015/01/09 | 7,270 | 7,270 | 7,170 | 7,200 | 70,700 |
| 2015/01/08 | 7,160 | 7,290 | 7,150 | 7,270 | 108,400 |
| 2015/01/07 | 7,060 | 7,170 | 7,060 | 7,100 | 97,400 |
| 2015/01/06 | 7,210 | 7,220 | 7,050 | 7,050 | 91,200 |
| 2015/01/05 | 7,350 | 7,390 | 7,250 | 7,320 | 92,900 |