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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,200 | 8,220 | 8,110 | 8,110 | 87,000 |
| 2019/12/27 | 8,220 | 8,320 | 8,220 | 8,280 | 47,800 |
| 2019/12/26 | 8,250 | 8,270 | 8,190 | 8,240 | 54,000 |
| 2019/12/25 | 8,200 | 8,240 | 8,150 | 8,170 | 47,700 |
| 2019/12/24 | 8,270 | 8,340 | 8,230 | 8,270 | 42,100 |
| 2019/12/23 | 8,340 | 8,360 | 8,220 | 8,230 | 67,600 |
| 2019/12/20 | 8,380 | 8,420 | 8,290 | 8,320 | 126,700 |
| 2019/12/19 | 8,240 | 8,330 | 8,220 | 8,300 | 84,100 |
| 2019/12/18 | 8,310 | 8,370 | 8,230 | 8,250 | 148,100 |
| 2019/12/17 | 8,130 | 8,300 | 8,110 | 8,300 | 121,000 |
| 2019/12/16 | 8,100 | 8,100 | 8,030 | 8,040 | 83,700 |
| 2019/12/13 | 8,130 | 8,200 | 8,100 | 8,130 | 177,400 |
| 2019/12/12 | 8,040 | 8,070 | 7,970 | 7,980 | 98,700 |
| 2019/12/11 | 8,120 | 8,150 | 8,050 | 8,070 | 103,300 |
| 2019/12/10 | 8,190 | 8,240 | 8,070 | 8,130 | 132,800 |
| 2019/12/09 | 8,250 | 8,260 | 8,180 | 8,220 | 72,100 |
| 2019/12/06 | 8,120 | 8,200 | 8,120 | 8,190 | 70,900 |
| 2019/12/05 | 8,110 | 8,220 | 8,090 | 8,120 | 92,300 |
| 2019/12/04 | 7,960 | 8,030 | 7,910 | 8,010 | 117,700 |
| 2019/12/03 | 8,100 | 8,100 | 8,020 | 8,040 | 142,200 |
| 2019/12/02 | 8,120 | 8,220 | 8,090 | 8,180 | 89,000 |
| 2019/11/29 | 8,030 | 8,160 | 7,980 | 8,080 | 127,100 |
| 2019/11/28 | 8,150 | 8,180 | 7,990 | 8,030 | 160,300 |
| 2019/11/27 | 8,050 | 8,150 | 8,000 | 8,120 | 185,000 |
| 2019/11/26 | 8,050 | 8,060 | 7,850 | 7,990 | 907,600 |
| 2019/11/25 | 7,860 | 7,970 | 7,820 | 7,930 | 200,800 |
| 2019/11/22 | 7,810 | 7,890 | 7,770 | 7,860 | 176,400 |
| 2019/11/21 | 7,990 | 8,020 | 7,760 | 7,800 | 184,500 |
| 2019/11/20 | 7,860 | 7,980 | 7,850 | 7,980 | 184,200 |
| 2019/11/19 | 7,690 | 7,830 | 7,690 | 7,820 | 181,600 |
| 2019/11/18 | 7,710 | 7,780 | 7,690 | 7,780 | 143,100 |
| 2019/11/15 | 7,670 | 7,790 | 7,670 | 7,740 | 155,600 |
| 2019/11/14 | 7,610 | 7,720 | 7,570 | 7,690 | 181,000 |
| 2019/11/13 | 7,700 | 7,700 | 7,610 | 7,610 | 151,400 |
| 2019/11/12 | 7,700 | 7,730 | 7,630 | 7,670 | 151,600 |
| 2019/11/11 | 7,810 | 7,820 | 7,660 | 7,710 | 116,500 |
| 2019/11/08 | 7,890 | 7,890 | 7,750 | 7,770 | 123,700 |
| 2019/11/07 | 7,790 | 7,850 | 7,760 | 7,800 | 115,300 |
| 2019/11/06 | 7,930 | 7,930 | 7,730 | 7,780 | 125,700 |
| 2019/11/05 | 7,730 | 7,930 | 7,680 | 7,870 | 207,100 |
| 2019/11/01 | 7,750 | 7,770 | 7,590 | 7,650 | 144,100 |
| 2019/10/31 | 7,830 | 7,940 | 7,760 | 7,770 | 196,800 |
| 2019/10/30 | 7,900 | 7,960 | 7,710 | 7,890 | 181,300 |
| 2019/10/29 | 7,900 | 7,970 | 7,860 | 7,900 | 100,500 |
| 2019/10/28 | 7,940 | 7,940 | 7,770 | 7,820 | 89,700 |
| 2019/10/25 | 7,890 | 7,940 | 7,820 | 7,920 | 133,600 |
| 2019/10/24 | 7,900 | 7,950 | 7,770 | 7,800 | 106,300 |
| 2019/10/23 | 7,860 | 7,900 | 7,800 | 7,890 | 132,000 |
| 2019/10/21 | 7,860 | 7,890 | 7,770 | 7,790 | 54,100 |
| 2019/10/18 | 7,920 | 7,950 | 7,820 | 7,850 | 98,300 |
| 2019/10/17 | 8,000 | 8,020 | 7,810 | 7,850 | 94,900 |
| 2019/10/16 | 8,030 | 8,100 | 7,970 | 7,990 | 99,100 |
| 2019/10/15 | 7,780 | 7,990 | 7,770 | 7,930 | 118,600 |
| 2019/10/11 | 7,580 | 7,690 | 7,560 | 7,630 | 81,200 |
| 2019/10/10 | 7,500 | 7,540 | 7,400 | 7,510 | 83,600 |
| 2019/10/09 | 7,610 | 7,650 | 7,520 | 7,570 | 93,100 |
| 2019/10/08 | 7,780 | 7,800 | 7,670 | 7,720 | 117,100 |
| 2019/10/07 | 7,770 | 7,770 | 7,690 | 7,760 | 64,600 |
| 2019/10/04 | 7,570 | 7,710 | 7,560 | 7,700 | 129,900 |
| 2019/10/03 | 7,580 | 7,600 | 7,490 | 7,560 | 109,000 |
| 2019/10/02 | 7,930 | 7,970 | 7,730 | 7,770 | 163,600 |
| 2019/10/01 | 7,910 | 8,040 | 7,880 | 7,980 | 126,400 |
| 2019/09/30 | 7,830 | 7,890 | 7,780 | 7,850 | 131,900 |
| 2019/09/27 | 8,050 | 8,070 | 7,790 | 7,890 | 127,000 |
| 2019/09/26 | 8,210 | 8,240 | 8,030 | 8,070 | 141,000 |
| 2019/09/25 | 8,050 | 8,180 | 8,050 | 8,140 | 103,200 |
| 2019/09/24 | 8,030 | 8,170 | 8,030 | 8,060 | 123,600 |
| 2019/09/20 | 7,990 | 8,070 | 7,920 | 8,010 | 210,900 |
| 2019/09/19 | 7,880 | 8,000 | 7,860 | 7,910 | 125,000 |
| 2019/09/18 | 8,060 | 8,080 | 7,850 | 7,880 | 138,700 |
| 2019/09/17 | 7,990 | 8,090 | 7,930 | 8,020 | 186,100 |
| 2019/09/13 | 7,840 | 8,000 | 7,780 | 7,960 | 226,600 |
| 2019/09/12 | 7,730 | 7,800 | 7,700 | 7,760 | 130,000 |
| 2019/09/11 | 7,580 | 7,720 | 7,540 | 7,690 | 205,500 |
| 2019/09/10 | 7,470 | 7,500 | 7,400 | 7,440 | 106,400 |
| 2019/09/09 | 7,410 | 7,470 | 7,390 | 7,470 | 81,900 |
| 2019/09/06 | 7,390 | 7,390 | 7,290 | 7,360 | 84,500 |
| 2019/09/05 | 7,260 | 7,420 | 7,230 | 7,340 | 99,900 |
| 2019/09/04 | 7,270 | 7,280 | 7,210 | 7,210 | 82,100 |
| 2019/09/03 | 7,170 | 7,280 | 7,170 | 7,260 | 60,100 |
| 2019/09/02 | 7,350 | 7,370 | 7,240 | 7,250 | 71,600 |
| 2019/08/30 | 7,440 | 7,460 | 7,370 | 7,400 | 120,800 |
| 2019/08/29 | 7,420 | 7,460 | 7,300 | 7,380 | 103,400 |
| 2019/08/28 | 7,360 | 7,430 | 7,340 | 7,340 | 81,300 |
| 2019/08/27 | 7,400 | 7,500 | 7,320 | 7,460 | 132,700 |
| 2019/08/26 | 7,280 | 7,400 | 7,280 | 7,340 | 103,500 |
| 2019/08/23 | 7,450 | 7,560 | 7,450 | 7,520 | 100,700 |
| 2019/08/22 | 7,520 | 7,520 | 7,410 | 7,440 | 116,600 |
| 2019/08/21 | 7,510 | 7,540 | 7,470 | 7,510 | 74,900 |
| 2019/08/20 | 7,530 | 7,660 | 7,520 | 7,660 | 58,200 |
| 2019/08/19 | 7,570 | 7,570 | 7,500 | 7,550 | 86,800 |
| 2019/08/16 | 7,370 | 7,460 | 7,330 | 7,450 | 113,100 |
| 2019/08/15 | 7,400 | 7,460 | 7,330 | 7,460 | 94,000 |
| 2019/08/14 | 7,590 | 7,630 | 7,500 | 7,580 | 99,300 |
| 2019/08/13 | 7,600 | 7,650 | 7,460 | 7,540 | 116,400 |
| 2019/08/09 | 7,650 | 7,720 | 7,640 | 7,650 | 101,900 |
| 2019/08/08 | 7,600 | 7,650 | 7,510 | 7,620 | 79,300 |
| 2019/08/07 | 7,600 | 7,670 | 7,540 | 7,640 | 162,500 |
| 2019/08/06 | 7,430 | 7,710 | 7,360 | 7,680 | 140,000 |
| 2019/08/05 | 7,680 | 7,680 | 7,460 | 7,610 | 189,700 |
| 2019/08/02 | 7,940 | 8,050 | 7,680 | 7,740 | 188,700 |
| 2019/08/01 | 8,300 | 8,300 | 8,050 | 8,060 | 117,400 |
| 2019/07/31 | 8,130 | 8,440 | 8,130 | 8,330 | 214,300 |
| 2019/07/30 | 8,040 | 8,200 | 8,040 | 8,170 | 331,300 |
| 2019/07/29 | 8,190 | 8,220 | 7,900 | 8,070 | 204,400 |
| 2019/07/26 | 8,200 | 8,260 | 8,180 | 8,230 | 108,600 |
| 2019/07/25 | 8,150 | 8,260 | 8,140 | 8,200 | 107,700 |
| 2019/07/24 | 8,230 | 8,240 | 8,120 | 8,210 | 103,600 |
| 2019/07/23 | 8,260 | 8,330 | 8,190 | 8,290 | 77,500 |
| 2019/07/22 | 8,240 | 8,290 | 8,170 | 8,230 | 126,500 |
| 2019/07/19 | 8,250 | 8,380 | 8,200 | 8,370 | 109,100 |
| 2019/07/18 | 8,300 | 8,350 | 8,250 | 8,260 | 171,500 |
| 2019/07/17 | 8,100 | 8,270 | 8,080 | 8,260 | 109,900 |
| 2019/07/16 | 8,240 | 8,240 | 8,100 | 8,180 | 128,500 |
| 2019/07/12 | 8,370 | 8,370 | 8,230 | 8,320 | 96,200 |
| 2019/07/11 | 8,460 | 8,490 | 8,390 | 8,400 | 124,300 |
| 2019/07/10 | 8,360 | 8,500 | 8,270 | 8,480 | 127,600 |
| 2019/07/09 | 8,590 | 8,640 | 8,420 | 8,440 | 125,500 |
| 2019/07/08 | 8,720 | 8,730 | 8,450 | 8,490 | 115,000 |
| 2019/07/05 | 8,680 | 8,730 | 8,620 | 8,730 | 122,800 |
| 2019/07/04 | 8,630 | 8,740 | 8,600 | 8,610 | 84,700 |
| 2019/07/03 | 8,610 | 8,670 | 8,560 | 8,610 | 137,300 |
| 2019/07/02 | 8,550 | 8,590 | 8,460 | 8,570 | 158,100 |
| 2019/07/01 | 8,500 | 8,570 | 8,400 | 8,570 | 137,200 |
| 2019/06/28 | 8,270 | 8,390 | 8,230 | 8,270 | 140,000 |
| 2019/06/27 | 8,320 | 8,440 | 8,260 | 8,420 | 144,300 |
| 2019/06/26 | 8,270 | 8,290 | 8,170 | 8,240 | 118,000 |
| 2019/06/25 | 8,440 | 8,530 | 8,350 | 8,350 | 132,900 |
| 2019/06/24 | 8,370 | 8,460 | 8,330 | 8,440 | 129,800 |
| 2019/06/21 | 8,420 | 8,430 | 8,260 | 8,310 | 200,000 |
| 2019/06/20 | 8,500 | 8,510 | 8,360 | 8,370 | 69,700 |
| 2019/06/19 | 8,450 | 8,480 | 8,380 | 8,450 | 110,000 |
| 2019/06/18 | 8,310 | 8,420 | 8,290 | 8,320 | 128,600 |
| 2019/06/17 | 8,390 | 8,390 | 8,280 | 8,300 | 92,500 |
| 2019/06/14 | 8,400 | 8,480 | 8,350 | 8,460 | 126,500 |
| 2019/06/13 | 8,580 | 8,580 | 8,270 | 8,340 | 226,300 |
| 2019/06/12 | 8,910 | 8,910 | 8,610 | 8,610 | 181,200 |
| 2019/06/11 | 8,980 | 8,980 | 8,870 | 8,890 | 104,600 |
| 2019/06/10 | 8,940 | 9,060 | 8,900 | 9,020 | 88,000 |
| 2019/06/07 | 8,870 | 8,890 | 8,770 | 8,840 | 118,200 |
| 2019/06/06 | 8,870 | 9,020 | 8,820 | 8,950 | 103,600 |
| 2019/06/05 | 8,990 | 9,010 | 8,860 | 8,910 | 161,200 |
| 2019/06/04 | 8,780 | 8,860 | 8,740 | 8,840 | 142,700 |
| 2019/06/03 | 8,740 | 8,800 | 8,730 | 8,790 | 125,000 |
| 2019/05/31 | 8,980 | 9,030 | 8,850 | 8,890 | 161,500 |
| 2019/05/30 | 9,010 | 9,060 | 8,860 | 9,010 | 136,100 |
| 2019/05/29 | 9,100 | 9,220 | 9,000 | 9,040 | 137,800 |
| 2019/05/28 | 9,290 | 9,420 | 9,160 | 9,220 | 1,131,100 |
| 2019/05/27 | 9,430 | 9,500 | 9,320 | 9,380 | 149,400 |
| 2019/05/24 | 9,290 | 9,420 | 9,290 | 9,400 | 150,200 |
| 2019/05/23 | 9,190 | 9,390 | 9,130 | 9,370 | 165,900 |
| 2019/05/22 | 9,400 | 9,400 | 9,210 | 9,210 | 197,800 |
| 2019/05/21 | 9,500 | 9,600 | 9,430 | 9,430 | 128,500 |
| 2019/05/20 | 9,530 | 9,660 | 9,480 | 9,510 | 123,700 |
| 2019/05/17 | 9,660 | 9,730 | 9,420 | 9,610 | 139,800 |
| 2019/05/16 | 9,470 | 9,630 | 9,430 | 9,590 | 217,500 |
| 2019/05/15 | 9,510 | 9,540 | 9,240 | 9,320 | 238,800 |
| 2019/05/14 | 9,300 | 9,750 | 9,260 | 9,500 | 178,900 |
| 2019/05/13 | 9,740 | 10,090 | 9,620 | 9,750 | 215,300 |
| 2019/05/10 | 9,740 | 9,980 | 9,740 | 9,790 | 181,400 |
| 2019/05/09 | 9,950 | 10,060 | 9,760 | 9,770 | 223,300 |
| 2019/05/08 | 10,170 | 10,280 | 10,020 | 10,090 | 142,300 |
| 2019/05/07 | 10,290 | 10,510 | 10,160 | 10,420 | 177,000 |
| 2019/04/26 | 10,160 | 10,280 | 10,110 | 10,280 | 116,500 |
| 2019/04/25 | 10,350 | 10,350 | 10,200 | 10,210 | 100,000 |
| 2019/04/24 | 10,310 | 10,350 | 10,120 | 10,130 | 127,200 |
| 2019/04/23 | 10,160 | 10,340 | 10,160 | 10,190 | 63,300 |
| 2019/04/22 | 9,950 | 10,190 | 9,880 | 10,160 | 83,700 |
| 2019/04/19 | 10,020 | 10,100 | 9,950 | 9,990 | 67,400 |
| 2019/04/18 | 10,300 | 10,310 | 9,920 | 9,950 | 116,900 |
| 2019/04/17 | 10,360 | 10,430 | 10,290 | 10,400 | 67,600 |
| 2019/04/16 | 10,380 | 10,540 | 10,350 | 10,430 | 108,400 |
| 2019/04/15 | 10,500 | 10,550 | 10,430 | 10,440 | 76,000 |
| 2019/04/12 | 10,500 | 10,500 | 10,290 | 10,320 | 82,300 |
| 2019/04/11 | 10,280 | 10,450 | 10,280 | 10,370 | 101,900 |
| 2019/04/10 | 10,270 | 10,360 | 10,220 | 10,280 | 58,700 |
| 2019/04/09 | 10,600 | 10,600 | 10,310 | 10,400 | 100,000 |
| 2019/04/08 | 10,550 | 10,600 | 10,460 | 10,500 | 65,900 |
| 2019/04/05 | 10,540 | 10,610 | 10,490 | 10,570 | 67,600 |
| 2019/04/04 | 10,650 | 10,650 | 10,480 | 10,560 | 85,700 |
| 2019/04/03 | 10,550 | 10,620 | 10,410 | 10,590 | 63,400 |
| 2019/04/02 | 10,870 | 10,880 | 10,560 | 10,560 | 89,100 |
| 2019/04/01 | 10,850 | 10,880 | 10,680 | 10,750 | 101,700 |
| 2019/03/29 | 10,610 | 10,670 | 10,520 | 10,550 | 114,500 |
| 2019/03/28 | 10,710 | 10,730 | 10,390 | 10,480 | 102,600 |
| 2019/03/27 | 10,920 | 10,960 | 10,740 | 10,830 | 102,300 |
| 2019/03/26 | 10,500 | 10,900 | 10,500 | 10,850 | 160,100 |
| 2019/03/25 | 10,520 | 10,570 | 10,300 | 10,360 | 98,900 |
| 2019/03/22 | 11,020 | 11,040 | 10,730 | 10,740 | 110,300 |
| 2019/03/20 | 11,160 | 11,170 | 11,030 | 11,150 | 89,800 |
| 2019/03/19 | 11,230 | 11,250 | 11,060 | 11,140 | 71,000 |
| 2019/03/18 | 11,400 | 11,410 | 11,220 | 11,360 | 77,800 |
| 2019/03/15 | 11,090 | 11,360 | 11,050 | 11,320 | 117,600 |
| 2019/03/14 | 11,270 | 11,270 | 11,000 | 11,010 | 92,900 |
| 2019/03/13 | 11,030 | 11,240 | 11,030 | 11,120 | 110,400 |
| 2019/03/12 | 10,990 | 11,200 | 10,940 | 11,130 | 97,100 |
| 2019/03/11 | 10,750 | 10,890 | 10,720 | 10,820 | 87,700 |
| 2019/03/08 | 10,860 | 10,950 | 10,760 | 10,760 | 120,100 |
| 2019/03/07 | 10,950 | 11,070 | 10,910 | 10,970 | 129,700 |
| 2019/03/06 | 10,990 | 11,050 | 10,930 | 11,010 | 133,500 |
| 2019/03/05 | 11,200 | 11,240 | 10,980 | 10,990 | 171,500 |
| 2019/03/04 | 11,380 | 11,410 | 11,230 | 11,340 | 107,500 |
| 2019/03/01 | 11,240 | 11,390 | 11,220 | 11,350 | 76,300 |
| 2019/02/28 | 11,410 | 11,420 | 11,260 | 11,270 | 136,800 |
| 2019/02/27 | 11,310 | 11,440 | 11,270 | 11,390 | 120,600 |
| 2019/02/26 | 11,230 | 11,300 | 11,190 | 11,270 | 51,400 |
| 2019/02/25 | 11,150 | 11,240 | 11,140 | 11,230 | 56,800 |
| 2019/02/22 | 11,240 | 11,270 | 11,090 | 11,110 | 55,600 |
| 2019/02/21 | 11,310 | 11,380 | 11,220 | 11,310 | 80,700 |
| 2019/02/20 | 11,220 | 11,440 | 11,160 | 11,340 | 82,500 |
| 2019/02/19 | 11,290 | 11,390 | 11,260 | 11,330 | 56,500 |
| 2019/02/18 | 11,420 | 11,520 | 11,260 | 11,360 | 57,800 |
| 2019/02/15 | 11,040 | 11,170 | 11,000 | 11,120 | 72,300 |
| 2019/02/14 | 11,140 | 11,220 | 11,140 | 11,190 | 65,400 |
| 2019/02/13 | 11,150 | 11,250 | 11,090 | 11,180 | 97,800 |
| 2019/02/12 | 10,830 | 11,130 | 10,830 | 11,050 | 83,700 |
| 2019/02/08 | 10,790 | 10,830 | 10,660 | 10,750 | 58,700 |
| 2019/02/07 | 11,070 | 11,070 | 10,880 | 10,920 | 75,500 |
| 2019/02/06 | 11,290 | 11,390 | 11,130 | 11,160 | 72,200 |
| 2019/02/05 | 11,620 | 11,620 | 11,270 | 11,290 | 59,800 |
| 2019/02/04 | 11,210 | 11,500 | 11,200 | 11,500 | 103,800 |
| 2019/02/01 | 11,010 | 11,140 | 10,980 | 11,140 | 99,100 |
| 2019/01/31 | 10,780 | 11,110 | 10,780 | 11,010 | 172,900 |
| 2019/01/30 | 11,430 | 11,550 | 11,060 | 11,230 | 147,700 |
| 2019/01/29 | 11,070 | 11,400 | 11,050 | 11,370 | 107,300 |
| 2019/01/28 | 11,230 | 11,340 | 11,110 | 11,150 | 90,800 |
| 2019/01/25 | 11,470 | 11,520 | 11,330 | 11,380 | 162,900 |
| 2019/01/24 | 11,590 | 11,610 | 11,380 | 11,470 | 164,900 |
| 2019/01/23 | 11,390 | 11,400 | 11,260 | 11,290 | 63,400 |
| 2019/01/22 | 11,640 | 11,640 | 11,460 | 11,500 | 73,900 |
| 2019/01/21 | 11,480 | 11,580 | 11,390 | 11,430 | 57,100 |
| 2019/01/18 | 11,560 | 11,620 | 11,410 | 11,420 | 91,000 |
| 2019/01/17 | 11,500 | 11,590 | 11,280 | 11,540 | 72,700 |
| 2019/01/16 | 11,370 | 11,560 | 11,350 | 11,530 | 91,900 |
| 2019/01/15 | 11,380 | 11,680 | 11,290 | 11,300 | 94,600 |
| 2019/01/11 | 11,990 | 12,130 | 11,600 | 11,610 | 129,100 |
| 2019/01/10 | 11,670 | 11,820 | 11,520 | 11,710 | 130,300 |
| 2019/01/09 | 11,670 | 12,130 | 11,670 | 11,950 | 174,200 |
| 2019/01/08 | 11,260 | 11,520 | 11,130 | 11,460 | 149,600 |
| 2019/01/07 | 11,130 | 11,230 | 10,930 | 10,960 | 101,900 |
| 2019/01/04 | 10,620 | 10,970 | 10,560 | 10,830 | 160,200 |