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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,990 | 9,060 | 8,930 | 9,000 | 52,800 |
| 2017/12/28 | 8,950 | 9,030 | 8,950 | 9,000 | 64,900 |
| 2017/12/27 | 9,110 | 9,130 | 8,940 | 8,950 | 91,100 |
| 2017/12/26 | 9,140 | 9,200 | 9,140 | 9,170 | 56,300 |
| 2017/12/25 | 9,010 | 9,140 | 9,010 | 9,120 | 60,000 |
| 2017/12/22 | 8,970 | 9,080 | 8,960 | 9,060 | 86,400 |
| 2017/12/21 | 9,010 | 9,050 | 8,990 | 9,040 | 113,300 |
| 2017/12/20 | 8,950 | 9,020 | 8,950 | 8,990 | 57,800 |
| 2017/12/19 | 8,950 | 9,030 | 8,930 | 8,970 | 101,700 |
| 2017/12/18 | 8,950 | 8,990 | 8,920 | 8,970 | 109,500 |
| 2017/12/15 | 8,870 | 8,890 | 8,810 | 8,850 | 136,400 |
| 2017/12/14 | 8,860 | 8,880 | 8,800 | 8,840 | 97,600 |
| 2017/12/13 | 8,780 | 8,840 | 8,780 | 8,810 | 113,100 |
| 2017/12/12 | 8,850 | 8,910 | 8,780 | 8,790 | 87,600 |
| 2017/12/11 | 8,930 | 8,940 | 8,850 | 8,890 | 58,400 |
| 2017/12/08 | 8,680 | 8,930 | 8,680 | 8,850 | 144,800 |
| 2017/12/07 | 8,800 | 8,880 | 8,790 | 8,830 | 74,200 |
| 2017/12/06 | 8,760 | 8,840 | 8,740 | 8,780 | 93,000 |
| 2017/12/05 | 8,680 | 8,790 | 8,660 | 8,790 | 105,800 |
| 2017/12/04 | 8,840 | 8,870 | 8,690 | 8,700 | 161,000 |
| 2017/12/01 | 8,950 | 9,010 | 8,860 | 8,900 | 118,800 |
| 2017/11/30 | 8,900 | 8,950 | 8,870 | 8,920 | 186,300 |
| 2017/11/29 | 8,900 | 8,950 | 8,870 | 8,900 | 151,200 |
| 2017/11/28 | 8,600 | 8,800 | 8,590 | 8,800 | 129,500 |
| 2017/11/27 | 8,490 | 8,530 | 8,440 | 8,480 | 105,400 |
| 2017/11/24 | 8,450 | 8,490 | 8,420 | 8,490 | 97,800 |
| 2017/11/22 | 8,540 | 8,560 | 8,490 | 8,510 | 84,800 |
| 2017/11/21 | 8,560 | 8,580 | 8,500 | 8,520 | 93,300 |
| 2017/11/20 | 8,640 | 8,730 | 8,630 | 8,650 | 62,000 |
| 2017/11/17 | 8,610 | 8,710 | 8,600 | 8,660 | 113,900 |
| 2017/11/16 | 8,490 | 8,700 | 8,450 | 8,680 | 119,100 |
| 2017/11/15 | 8,570 | 8,600 | 8,520 | 8,540 | 121,700 |
| 2017/11/14 | 8,560 | 8,620 | 8,540 | 8,580 | 93,500 |
| 2017/11/13 | 8,690 | 8,690 | 8,550 | 8,550 | 91,900 |
| 2017/11/10 | 8,650 | 8,700 | 8,640 | 8,670 | 86,100 |
| 2017/11/09 | 8,840 | 8,900 | 8,700 | 8,760 | 135,300 |
| 2017/11/08 | 8,700 | 8,840 | 8,690 | 8,810 | 114,900 |
| 2017/11/07 | 8,680 | 8,740 | 8,630 | 8,730 | 126,400 |
| 2017/11/06 | 8,750 | 8,760 | 8,690 | 8,740 | 91,200 |
| 2017/11/02 | 8,700 | 8,730 | 8,630 | 8,710 | 72,100 |
| 2017/11/01 | 8,620 | 8,720 | 8,620 | 8,690 | 122,400 |
| 2017/10/31 | 8,800 | 8,820 | 8,600 | 8,610 | 205,000 |
| 2017/10/30 | 9,000 | 9,030 | 8,760 | 8,900 | 209,600 |
| 2017/10/27 | 8,990 | 9,060 | 8,940 | 9,060 | 129,600 |
| 2017/10/26 | 9,050 | 9,080 | 8,940 | 8,960 | 165,600 |
| 2017/10/25 | 9,010 | 9,030 | 8,940 | 8,970 | 144,700 |
| 2017/10/24 | 8,960 | 9,090 | 8,950 | 9,060 | 123,500 |
| 2017/10/23 | 9,000 | 9,020 | 8,940 | 8,960 | 70,900 |
| 2017/10/20 | 8,840 | 8,970 | 8,840 | 8,950 | 114,100 |
| 2017/10/19 | 8,820 | 8,870 | 8,780 | 8,830 | 71,700 |
| 2017/10/18 | 8,700 | 8,840 | 8,700 | 8,820 | 69,600 |
| 2017/10/17 | 8,700 | 8,790 | 8,670 | 8,760 | 81,900 |
| 2017/10/16 | 8,790 | 8,890 | 8,750 | 8,840 | 97,200 |
| 2017/10/13 | 8,740 | 8,830 | 8,730 | 8,810 | 137,400 |
| 2017/10/12 | 8,660 | 8,780 | 8,650 | 8,730 | 98,900 |
| 2017/10/11 | 8,590 | 8,660 | 8,590 | 8,640 | 58,600 |
| 2017/10/10 | 8,580 | 8,650 | 8,560 | 8,640 | 99,500 |
| 2017/10/06 | 8,520 | 8,590 | 8,520 | 8,570 | 82,600 |
| 2017/10/05 | 8,610 | 8,640 | 8,520 | 8,580 | 72,300 |
| 2017/10/04 | 8,610 | 8,620 | 8,560 | 8,580 | 54,400 |
| 2017/10/03 | 8,560 | 8,590 | 8,490 | 8,580 | 95,300 |
| 2017/10/02 | 8,590 | 8,600 | 8,530 | 8,550 | 76,900 |
| 2017/09/29 | 8,580 | 8,620 | 8,490 | 8,540 | 117,500 |
| 2017/09/28 | 8,640 | 8,640 | 8,510 | 8,520 | 122,100 |
| 2017/09/27 | 8,550 | 8,640 | 8,510 | 8,620 | 76,100 |
| 2017/09/26 | 8,670 | 8,710 | 8,620 | 8,650 | 90,200 |
| 2017/09/25 | 8,540 | 8,620 | 8,490 | 8,610 | 91,000 |
| 2017/09/22 | 8,440 | 8,540 | 8,440 | 8,520 | 85,900 |
| 2017/09/21 | 8,580 | 8,610 | 8,480 | 8,490 | 107,000 |
| 2017/09/20 | 8,660 | 8,690 | 8,540 | 8,550 | 94,300 |
| 2017/09/19 | 8,700 | 8,720 | 8,610 | 8,690 | 104,500 |
| 2017/09/15 | 8,690 | 8,710 | 8,630 | 8,630 | 152,900 |
| 2017/09/14 | 8,650 | 8,680 | 8,620 | 8,630 | 119,800 |
| 2017/09/13 | 8,710 | 8,710 | 8,620 | 8,620 | 87,300 |
| 2017/09/12 | 8,770 | 8,770 | 8,670 | 8,710 | 126,600 |
| 2017/09/11 | 8,710 | 8,780 | 8,690 | 8,720 | 126,200 |
| 2017/09/08 | 8,540 | 8,660 | 8,500 | 8,600 | 102,700 |
| 2017/09/07 | 8,570 | 8,660 | 8,520 | 8,550 | 88,900 |
| 2017/09/06 | 8,410 | 8,530 | 8,380 | 8,500 | 88,000 |
| 2017/09/05 | 8,540 | 8,540 | 8,380 | 8,390 | 107,900 |
| 2017/09/04 | 8,670 | 8,690 | 8,550 | 8,560 | 94,400 |
| 2017/09/01 | 8,640 | 8,720 | 8,630 | 8,710 | 141,000 |
| 2017/08/31 | 8,570 | 8,640 | 8,500 | 8,580 | 275,600 |
| 2017/08/30 | 8,260 | 8,520 | 8,240 | 8,470 | 564,700 |
| 2017/08/29 | 8,170 | 8,280 | 8,170 | 8,270 | 105,400 |
| 2017/08/28 | 8,240 | 8,290 | 8,230 | 8,260 | 91,400 |
| 2017/08/25 | 8,230 | 8,260 | 8,190 | 8,240 | 74,800 |
| 2017/08/24 | 8,230 | 8,240 | 8,160 | 8,190 | 114,900 |
| 2017/08/23 | 8,260 | 8,320 | 8,210 | 8,250 | 131,800 |
| 2017/08/22 | 8,160 | 8,220 | 8,150 | 8,220 | 107,600 |
| 2017/08/21 | 8,220 | 8,260 | 8,190 | 8,230 | 122,600 |
| 2017/08/18 | 8,030 | 8,240 | 8,000 | 8,220 | 155,700 |
| 2017/08/17 | 8,160 | 8,190 | 8,120 | 8,130 | 99,200 |
| 2017/08/16 | 8,060 | 8,190 | 8,040 | 8,160 | 149,300 |
| 2017/08/15 | 8,010 | 8,110 | 7,980 | 8,060 | 144,600 |
| 2017/08/14 | 8,000 | 8,030 | 7,900 | 7,980 | 169,800 |
| 2017/08/10 | 8,100 | 8,120 | 7,990 | 8,050 | 108,800 |
| 2017/08/09 | 8,060 | 8,150 | 8,010 | 8,050 | 129,900 |
| 2017/08/08 | 8,100 | 8,130 | 8,040 | 8,070 | 115,900 |
| 2017/08/07 | 8,150 | 8,170 | 8,060 | 8,100 | 90,900 |
| 2017/08/04 | 8,030 | 8,060 | 8,010 | 8,030 | 167,400 |
| 2017/08/03 | 8,240 | 8,310 | 8,100 | 8,130 | 164,600 |
| 2017/08/02 | 8,440 | 8,570 | 8,240 | 8,320 | 266,300 |
| 2017/08/01 | 8,310 | 8,400 | 8,300 | 8,380 | 109,400 |
| 2017/07/31 | 8,320 | 8,390 | 8,270 | 8,270 | 140,500 |
| 2017/07/28 | 8,300 | 8,390 | 8,280 | 8,350 | 86,600 |
| 2017/07/27 | 8,340 | 8,420 | 8,330 | 8,350 | 91,100 |
| 2017/07/26 | 8,330 | 8,340 | 8,280 | 8,320 | 77,400 |
| 2017/07/25 | 8,320 | 8,330 | 8,290 | 8,290 | 59,200 |
| 2017/07/24 | 8,360 | 8,370 | 8,320 | 8,340 | 91,100 |
| 2017/07/21 | 8,430 | 8,430 | 8,370 | 8,380 | 58,500 |
| 2017/07/20 | 8,430 | 8,530 | 8,420 | 8,450 | 106,700 |
| 2017/07/19 | 8,350 | 8,440 | 8,350 | 8,410 | 80,100 |
| 2017/07/18 | 8,440 | 8,460 | 8,360 | 8,380 | 128,100 |
| 2017/07/14 | 8,450 | 8,530 | 8,450 | 8,500 | 83,400 |
| 2017/07/13 | 8,420 | 8,480 | 8,420 | 8,420 | 58,300 |
| 2017/07/12 | 8,450 | 8,470 | 8,430 | 8,430 | 68,300 |
| 2017/07/11 | 8,420 | 8,500 | 8,420 | 8,490 | 75,100 |
| 2017/07/10 | 8,470 | 8,480 | 8,410 | 8,450 | 114,700 |
| 2017/07/07 | 8,470 | 8,480 | 8,400 | 8,420 | 153,900 |
| 2017/07/06 | 8,500 | 8,570 | 8,500 | 8,520 | 96,000 |
| 2017/07/05 | 8,560 | 8,570 | 8,490 | 8,540 | 114,100 |
| 2017/07/04 | 8,580 | 8,620 | 8,510 | 8,530 | 129,600 |
| 2017/07/03 | 8,510 | 8,550 | 8,460 | 8,550 | 172,400 |
| 2017/06/30 | 8,560 | 8,600 | 8,520 | 8,550 | 188,400 |
| 2017/06/29 | 8,720 | 8,740 | 8,670 | 8,710 | 83,200 |
| 2017/06/28 | 8,630 | 8,710 | 8,630 | 8,680 | 90,700 |
| 2017/06/27 | 8,700 | 8,740 | 8,670 | 8,690 | 146,000 |
| 2017/06/26 | 8,750 | 8,790 | 8,740 | 8,750 | 70,400 |
| 2017/06/23 | 8,800 | 8,830 | 8,750 | 8,780 | 103,400 |
| 2017/06/22 | 8,730 | 8,770 | 8,710 | 8,750 | 91,700 |
| 2017/06/21 | 8,700 | 8,730 | 8,630 | 8,660 | 95,100 |
| 2017/06/20 | 8,700 | 8,760 | 8,700 | 8,700 | 142,900 |
| 2017/06/19 | 8,640 | 8,730 | 8,640 | 8,670 | 65,000 |
| 2017/06/16 | 8,610 | 8,650 | 8,580 | 8,600 | 118,900 |
| 2017/06/15 | 8,590 | 8,680 | 8,560 | 8,590 | 126,600 |
| 2017/06/14 | 8,540 | 8,620 | 8,520 | 8,570 | 112,300 |
| 2017/06/13 | 8,520 | 8,590 | 8,440 | 8,530 | 134,200 |
| 2017/06/12 | 8,490 | 8,550 | 8,460 | 8,500 | 120,100 |
| 2017/06/09 | 8,650 | 8,680 | 8,600 | 8,620 | 158,300 |
| 2017/06/08 | 8,790 | 8,790 | 8,670 | 8,670 | 102,500 |
| 2017/06/07 | 8,850 | 8,870 | 8,760 | 8,770 | 112,200 |
| 2017/06/06 | 8,910 | 8,920 | 8,860 | 8,860 | 115,700 |
| 2017/06/05 | 9,030 | 9,040 | 8,860 | 9,000 | 164,200 |
| 2017/06/02 | 8,860 | 8,950 | 8,770 | 8,910 | 185,100 |
| 2017/06/01 | 8,640 | 8,820 | 8,640 | 8,820 | 198,700 |
| 2017/05/31 | 8,590 | 8,660 | 8,570 | 8,650 | 508,000 |
| 2017/05/30 | 8,740 | 8,750 | 8,620 | 8,690 | 119,600 |
| 2017/05/29 | 8,770 | 8,790 | 8,720 | 8,730 | 81,100 |
| 2017/05/26 | 8,840 | 8,850 | 8,760 | 8,770 | 124,300 |
| 2017/05/25 | 8,830 | 8,860 | 8,730 | 8,770 | 136,000 |
| 2017/05/24 | 8,810 | 8,830 | 8,730 | 8,750 | 167,000 |
| 2017/05/23 | 8,810 | 8,870 | 8,770 | 8,810 | 116,200 |
| 2017/05/22 | 8,840 | 8,850 | 8,760 | 8,820 | 119,600 |
| 2017/05/19 | 8,900 | 8,920 | 8,820 | 8,870 | 128,500 |
| 2017/05/18 | 9,020 | 9,090 | 8,900 | 8,950 | 170,800 |
| 2017/05/17 | 9,070 | 9,080 | 9,000 | 9,070 | 140,800 |
| 2017/05/16 | 9,240 | 9,320 | 9,030 | 9,070 | 308,200 |
| 2017/05/15 | 9,620 | 9,770 | 9,430 | 9,540 | 188,700 |
| 2017/05/12 | 9,470 | 9,610 | 9,470 | 9,610 | 114,700 |
| 2017/05/11 | 9,520 | 9,570 | 9,460 | 9,500 | 81,700 |
| 2017/05/10 | 9,550 | 9,600 | 9,480 | 9,580 | 85,800 |
| 2017/05/09 | 9,550 | 9,610 | 9,500 | 9,550 | 97,100 |
| 2017/05/08 | 9,340 | 9,560 | 9,320 | 9,550 | 148,200 |
| 2017/05/02 | 9,220 | 9,330 | 9,200 | 9,300 | 111,500 |
| 2017/05/01 | 9,140 | 9,180 | 9,090 | 9,180 | 58,200 |
| 2017/04/28 | 9,100 | 9,170 | 9,100 | 9,160 | 86,900 |
| 2017/04/27 | 9,120 | 9,150 | 9,040 | 9,110 | 120,200 |
| 2017/04/26 | 9,080 | 9,140 | 9,020 | 9,100 | 72,300 |
| 2017/04/25 | 9,100 | 9,110 | 9,020 | 9,070 | 76,000 |
| 2017/04/24 | 9,100 | 9,120 | 9,040 | 9,080 | 83,000 |
| 2017/04/21 | 8,950 | 9,000 | 8,910 | 8,990 | 104,800 |
| 2017/04/20 | 8,960 | 8,970 | 8,850 | 8,870 | 98,100 |
| 2017/04/19 | 8,900 | 9,050 | 8,890 | 8,950 | 142,900 |
| 2017/04/18 | 8,890 | 8,920 | 8,840 | 8,890 | 74,600 |
| 2017/04/17 | 8,790 | 8,940 | 8,770 | 8,910 | 81,500 |
| 2017/04/14 | 8,910 | 8,960 | 8,790 | 8,810 | 100,000 |
| 2017/04/13 | 8,890 | 8,940 | 8,860 | 8,910 | 97,200 |
| 2017/04/12 | 8,880 | 8,940 | 8,840 | 8,890 | 128,200 |
| 2017/04/11 | 8,860 | 9,010 | 8,830 | 9,000 | 110,200 |
| 2017/04/10 | 9,060 | 9,100 | 8,900 | 8,900 | 87,000 |
| 2017/04/07 | 9,050 | 9,110 | 8,960 | 9,010 | 156,200 |
| 2017/04/06 | 9,050 | 9,100 | 8,930 | 8,950 | 189,300 |
| 2017/04/05 | 9,070 | 9,150 | 9,050 | 9,090 | 139,700 |
| 2017/04/04 | 9,080 | 9,230 | 9,070 | 9,120 | 127,900 |
| 2017/04/03 | 9,130 | 9,160 | 9,010 | 9,110 | 153,400 |
| 2017/03/31 | 9,240 | 9,260 | 9,040 | 9,040 | 168,500 |
| 2017/03/30 | 9,320 | 9,340 | 9,160 | 9,170 | 165,600 |
| 2017/03/29 | 9,340 | 9,380 | 9,280 | 9,370 | 125,900 |
| 2017/03/28 | 9,220 | 9,320 | 9,180 | 9,310 | 126,600 |
| 2017/03/27 | 9,110 | 9,170 | 9,100 | 9,110 | 138,500 |
| 2017/03/24 | 9,050 | 9,140 | 9,020 | 9,130 | 123,200 |
| 2017/03/23 | 9,020 | 9,080 | 8,990 | 9,050 | 96,000 |
| 2017/03/22 | 8,980 | 9,040 | 8,980 | 9,010 | 98,600 |
| 2017/03/21 | 9,070 | 9,140 | 9,040 | 9,080 | 99,200 |
| 2017/03/17 | 9,130 | 9,170 | 9,100 | 9,110 | 144,200 |
| 2017/03/16 | 9,170 | 9,240 | 9,160 | 9,180 | 89,300 |
| 2017/03/15 | 9,210 | 9,240 | 9,150 | 9,190 | 49,300 |
| 2017/03/14 | 9,320 | 9,350 | 9,250 | 9,260 | 62,800 |
| 2017/03/13 | 9,190 | 9,320 | 9,190 | 9,300 | 73,900 |
| 2017/03/10 | 9,230 | 9,280 | 9,190 | 9,230 | 133,000 |
| 2017/03/09 | 9,230 | 9,230 | 9,090 | 9,120 | 57,100 |
| 2017/03/08 | 9,130 | 9,140 | 9,060 | 9,140 | 95,500 |
| 2017/03/07 | 9,170 | 9,180 | 9,080 | 9,130 | 75,100 |
| 2017/03/06 | 9,250 | 9,250 | 9,100 | 9,140 | 62,000 |
| 2017/03/03 | 9,220 | 9,290 | 9,200 | 9,250 | 99,400 |
| 2017/03/02 | 9,340 | 9,350 | 9,190 | 9,220 | 101,600 |
| 2017/03/01 | 9,160 | 9,230 | 9,110 | 9,220 | 112,900 |
| 2017/02/28 | 9,200 | 9,250 | 9,120 | 9,150 | 124,600 |
| 2017/02/27 | 9,090 | 9,200 | 9,050 | 9,150 | 90,900 |
| 2017/02/24 | 9,270 | 9,290 | 9,150 | 9,160 | 109,900 |
| 2017/02/23 | 9,270 | 9,340 | 9,220 | 9,330 | 78,700 |
| 2017/02/22 | 9,270 | 9,280 | 9,160 | 9,270 | 189,200 |
| 2017/02/21 | 9,210 | 9,290 | 9,180 | 9,290 | 80,400 |
| 2017/02/20 | 9,250 | 9,270 | 9,180 | 9,230 | 69,500 |
| 2017/02/17 | 9,240 | 9,340 | 9,180 | 9,330 | 93,500 |
| 2017/02/16 | 9,440 | 9,460 | 9,300 | 9,320 | 106,900 |
| 2017/02/15 | 9,370 | 9,450 | 9,350 | 9,420 | 93,100 |
| 2017/02/14 | 9,490 | 9,520 | 9,220 | 9,240 | 145,500 |
| 2017/02/13 | 9,510 | 9,550 | 9,410 | 9,490 | 95,600 |
| 2017/02/10 | 9,420 | 9,450 | 9,360 | 9,390 | 93,200 |
| 2017/02/09 | 9,290 | 9,330 | 9,250 | 9,290 | 70,400 |
| 2017/02/08 | 9,380 | 9,440 | 9,320 | 9,350 | 96,300 |
| 2017/02/07 | 9,330 | 9,410 | 9,330 | 9,380 | 76,200 |
| 2017/02/06 | 9,530 | 9,530 | 9,340 | 9,410 | 104,000 |
| 2017/02/03 | 9,430 | 9,580 | 9,420 | 9,520 | 100,500 |
| 2017/02/02 | 9,560 | 9,800 | 9,460 | 9,510 | 188,300 |
| 2017/02/01 | 9,530 | 9,640 | 9,480 | 9,610 | 110,700 |
| 2017/01/31 | 9,520 | 9,590 | 9,490 | 9,520 | 88,100 |
| 2017/01/30 | 9,570 | 9,640 | 9,520 | 9,620 | 95,500 |
| 2017/01/27 | 9,630 | 9,640 | 9,500 | 9,520 | 59,000 |
| 2017/01/26 | 9,560 | 9,610 | 9,500 | 9,580 | 95,100 |
| 2017/01/25 | 9,490 | 9,530 | 9,380 | 9,450 | 82,800 |
| 2017/01/24 | 9,440 | 9,540 | 9,380 | 9,430 | 75,700 |
| 2017/01/23 | 9,520 | 9,580 | 9,440 | 9,530 | 85,300 |
| 2017/01/20 | 9,600 | 9,650 | 9,530 | 9,620 | 75,200 |
| 2017/01/19 | 9,680 | 9,700 | 9,540 | 9,610 | 51,800 |
| 2017/01/18 | 9,650 | 9,650 | 9,540 | 9,570 | 71,400 |
| 2017/01/17 | 9,800 | 9,800 | 9,620 | 9,620 | 68,000 |
| 2017/01/16 | 9,720 | 9,810 | 9,720 | 9,730 | 57,900 |
| 2017/01/13 | 9,760 | 9,830 | 9,710 | 9,830 | 76,200 |
| 2017/01/12 | 9,890 | 9,890 | 9,640 | 9,710 | 119,400 |
| 2017/01/11 | 9,890 | 9,890 | 9,780 | 9,850 | 83,000 |
| 2017/01/10 | 10,000 | 10,000 | 9,800 | 9,830 | 132,400 |
| 2017/01/06 | 9,830 | 9,940 | 9,790 | 9,940 | 97,800 |
| 2017/01/05 | 9,790 | 9,900 | 9,760 | 9,890 | 128,900 |
| 2017/01/04 | 9,810 | 9,880 | 9,740 | 9,770 | 136,400 |