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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,330 | 5,380 | 5,290 | 5,290 | 87,800 |
| 2021/12/29 | 5,290 | 5,400 | 5,290 | 5,370 | 144,100 |
| 2021/12/28 | 5,280 | 5,310 | 5,250 | 5,300 | 129,900 |
| 2021/12/27 | 5,270 | 5,270 | 5,220 | 5,240 | 93,800 |
| 2021/12/24 | 5,330 | 5,330 | 5,210 | 5,230 | 96,800 |
| 2021/12/23 | 5,380 | 5,390 | 5,290 | 5,300 | 129,200 |
| 2021/12/22 | 5,430 | 5,430 | 5,370 | 5,380 | 128,800 |
| 2021/12/21 | 5,440 | 5,450 | 5,380 | 5,400 | 116,300 |
| 2021/12/20 | 5,370 | 5,410 | 5,330 | 5,340 | 104,100 |
| 2021/12/17 | 5,520 | 5,560 | 5,430 | 5,460 | 131,800 |
| 2021/12/16 | 5,520 | 5,530 | 5,450 | 5,520 | 111,900 |
| 2021/12/15 | 5,450 | 5,480 | 5,420 | 5,430 | 95,500 |
| 2021/12/14 | 5,410 | 5,490 | 5,400 | 5,470 | 100,700 |
| 2021/12/13 | 5,460 | 5,490 | 5,410 | 5,430 | 85,600 |
| 2021/12/10 | 5,460 | 5,480 | 5,400 | 5,420 | 128,600 |
| 2021/12/09 | 5,560 | 5,580 | 5,480 | 5,480 | 86,200 |
| 2021/12/08 | 5,610 | 5,630 | 5,560 | 5,560 | 118,900 |
| 2021/12/07 | 5,440 | 5,580 | 5,390 | 5,540 | 144,600 |
| 2021/12/06 | 5,490 | 5,550 | 5,450 | 5,450 | 100,900 |
| 2021/12/03 | 5,420 | 5,480 | 5,370 | 5,480 | 127,500 |
| 2021/12/02 | 5,490 | 5,530 | 5,450 | 5,460 | 140,900 |
| 2021/12/01 | 5,500 | 5,560 | 5,470 | 5,480 | 152,100 |
| 2021/11/30 | 5,580 | 5,660 | 5,530 | 5,580 | 587,800 |
| 2021/11/29 | 5,530 | 5,540 | 5,480 | 5,490 | 142,600 |
| 2021/11/26 | 5,700 | 5,720 | 5,610 | 5,630 | 124,300 |
| 2021/11/25 | 5,770 | 5,790 | 5,720 | 5,780 | 77,700 |
| 2021/11/24 | 5,820 | 5,870 | 5,760 | 5,810 | 86,400 |
| 2021/11/22 | 5,730 | 5,830 | 5,730 | 5,810 | 81,100 |
| 2021/11/19 | 5,680 | 5,790 | 5,670 | 5,740 | 126,500 |
| 2021/11/18 | 5,740 | 5,790 | 5,690 | 5,720 | 140,600 |
| 2021/11/17 | 5,860 | 5,900 | 5,850 | 5,860 | 105,100 |
| 2021/11/16 | 6,020 | 6,020 | 5,900 | 5,900 | 105,700 |
| 2021/11/15 | 5,900 | 5,970 | 5,890 | 5,940 | 84,300 |
| 2021/11/12 | 5,930 | 6,000 | 5,900 | 5,930 | 83,400 |
| 2021/11/11 | 6,050 | 6,050 | 5,880 | 5,900 | 87,400 |
| 2021/11/10 | 5,780 | 6,030 | 5,780 | 5,980 | 132,100 |
| 2021/11/09 | 6,150 | 6,170 | 5,730 | 5,880 | 210,300 |
| 2021/11/08 | 6,180 | 6,200 | 6,060 | 6,060 | 89,800 |
| 2021/11/05 | 6,090 | 6,160 | 6,080 | 6,130 | 99,800 |
| 2021/11/04 | 6,250 | 6,250 | 6,110 | 6,180 | 107,500 |
| 2021/11/02 | 6,230 | 6,240 | 6,150 | 6,190 | 112,100 |
| 2021/11/01 | 6,240 | 6,310 | 6,220 | 6,290 | 87,600 |
| 2021/10/29 | 6,090 | 6,110 | 6,020 | 6,100 | 122,100 |
| 2021/10/28 | 6,200 | 6,210 | 6,140 | 6,140 | 286,200 |
| 2021/10/27 | 6,300 | 6,330 | 6,240 | 6,260 | 135,300 |
| 2021/10/26 | 6,250 | 6,340 | 6,210 | 6,320 | 114,500 |
| 2021/10/25 | 6,230 | 6,330 | 6,220 | 6,220 | 79,300 |
| 2021/10/22 | 6,300 | 6,340 | 6,290 | 6,320 | 78,800 |
| 2021/10/21 | 6,390 | 6,420 | 6,340 | 6,370 | 74,200 |
| 2021/10/20 | 6,510 | 6,540 | 6,390 | 6,410 | 79,300 |
| 2021/10/19 | 6,480 | 6,490 | 6,430 | 6,460 | 53,400 |
| 2021/10/18 | 6,490 | 6,510 | 6,380 | 6,390 | 53,600 |
| 2021/10/15 | 6,500 | 6,570 | 6,470 | 6,550 | 88,200 |
| 2021/10/14 | 6,390 | 6,490 | 6,340 | 6,480 | 78,600 |
| 2021/10/13 | 6,400 | 6,470 | 6,380 | 6,420 | 79,900 |
| 2021/10/12 | 6,500 | 6,500 | 6,330 | 6,340 | 102,200 |
| 2021/10/11 | 6,460 | 6,500 | 6,400 | 6,490 | 100,900 |
| 2021/10/08 | 6,550 | 6,640 | 6,540 | 6,560 | 127,000 |
| 2021/10/07 | 6,610 | 6,610 | 6,430 | 6,450 | 91,000 |
| 2021/10/06 | 6,400 | 6,550 | 6,380 | 6,520 | 123,600 |
| 2021/10/05 | 6,450 | 6,490 | 6,400 | 6,420 | 94,500 |
| 2021/10/04 | 6,490 | 6,530 | 6,430 | 6,480 | 92,600 |
| 2021/10/01 | 6,430 | 6,470 | 6,400 | 6,460 | 132,200 |
| 2021/09/30 | 6,490 | 6,600 | 6,480 | 6,530 | 153,800 |
| 2021/09/29 | 6,450 | 6,450 | 6,320 | 6,410 | 146,800 |
| 2021/09/28 | 6,650 | 6,650 | 6,540 | 6,550 | 109,100 |
| 2021/09/27 | 6,790 | 6,790 | 6,640 | 6,670 | 101,200 |
| 2021/09/24 | 6,770 | 6,800 | 6,750 | 6,770 | 138,000 |
| 2021/09/22 | 6,740 | 6,740 | 6,630 | 6,640 | 77,600 |
| 2021/09/21 | 6,720 | 6,770 | 6,660 | 6,740 | 128,800 |
| 2021/09/17 | 6,810 | 6,820 | 6,710 | 6,790 | 210,700 |
| 2021/09/16 | 6,610 | 6,730 | 6,600 | 6,720 | 141,000 |
| 2021/09/15 | 6,580 | 6,610 | 6,540 | 6,580 | 86,800 |
| 2021/09/14 | 6,540 | 6,630 | 6,510 | 6,630 | 123,000 |
| 2021/09/13 | 6,490 | 6,540 | 6,440 | 6,540 | 88,200 |
| 2021/09/10 | 6,470 | 6,530 | 6,440 | 6,530 | 160,900 |
| 2021/09/09 | 6,550 | 6,590 | 6,520 | 6,520 | 100,500 |
| 2021/09/08 | 6,550 | 6,590 | 6,490 | 6,540 | 96,600 |
| 2021/09/07 | 6,630 | 6,630 | 6,560 | 6,590 | 122,300 |
| 2021/09/06 | 6,650 | 6,660 | 6,600 | 6,600 | 87,200 |
| 2021/09/03 | 6,540 | 6,640 | 6,520 | 6,630 | 165,900 |
| 2021/09/02 | 6,490 | 6,510 | 6,420 | 6,460 | 103,700 |
| 2021/09/01 | 6,450 | 6,500 | 6,430 | 6,490 | 96,700 |
| 2021/08/31 | 6,330 | 6,440 | 6,290 | 6,420 | 188,600 |
| 2021/08/30 | 6,210 | 6,300 | 6,190 | 6,300 | 68,400 |
| 2021/08/27 | 6,290 | 6,320 | 6,190 | 6,210 | 106,000 |
| 2021/08/26 | 6,300 | 6,300 | 6,220 | 6,240 | 103,000 |
| 2021/08/25 | 6,260 | 6,340 | 6,260 | 6,280 | 81,500 |
| 2021/08/24 | 6,330 | 6,350 | 6,310 | 6,340 | 107,300 |
| 2021/08/23 | 6,280 | 6,330 | 6,250 | 6,300 | 76,800 |
| 2021/08/20 | 6,150 | 6,260 | 6,150 | 6,240 | 114,400 |
| 2021/08/19 | 6,100 | 6,190 | 6,080 | 6,150 | 102,500 |
| 2021/08/18 | 6,080 | 6,120 | 6,070 | 6,070 | 100,800 |
| 2021/08/17 | 6,060 | 6,140 | 6,040 | 6,090 | 80,600 |
| 2021/08/16 | 6,030 | 6,040 | 5,980 | 6,030 | 103,100 |
| 2021/08/13 | 6,000 | 6,120 | 6,000 | 6,100 | 83,400 |
| 2021/08/12 | 6,210 | 6,220 | 6,030 | 6,030 | 123,500 |
| 2021/08/11 | 6,110 | 6,230 | 6,110 | 6,230 | 129,800 |
| 2021/08/10 | 5,920 | 6,030 | 5,920 | 6,010 | 164,700 |
| 2021/08/06 | 6,000 | 6,070 | 5,900 | 5,920 | 219,600 |
| 2021/08/05 | 6,230 | 6,340 | 6,080 | 6,130 | 218,900 |
| 2021/08/04 | 6,270 | 6,320 | 6,250 | 6,290 | 97,600 |
| 2021/08/03 | 6,230 | 6,310 | 6,230 | 6,310 | 112,300 |
| 2021/08/02 | 6,220 | 6,320 | 6,220 | 6,310 | 140,200 |
| 2021/07/30 | 6,180 | 6,180 | 6,060 | 6,120 | 172,300 |
| 2021/07/29 | 6,220 | 6,260 | 6,160 | 6,220 | 207,100 |
| 2021/07/28 | 6,210 | 6,240 | 6,150 | 6,200 | 150,800 |
| 2021/07/27 | 6,350 | 6,360 | 6,250 | 6,260 | 608,900 |
| 2021/07/26 | 6,410 | 6,410 | 6,300 | 6,330 | 155,500 |
| 2021/07/21 | 6,270 | 6,330 | 6,230 | 6,310 | 112,300 |
| 2021/07/20 | 6,120 | 6,250 | 6,120 | 6,220 | 174,100 |
| 2021/07/19 | 6,170 | 6,220 | 6,140 | 6,190 | 130,900 |
| 2021/07/16 | 6,250 | 6,300 | 6,220 | 6,220 | 190,100 |
| 2021/07/15 | 6,300 | 6,360 | 6,230 | 6,240 | 234,500 |
| 2021/07/14 | 6,120 | 6,230 | 6,110 | 6,190 | 156,700 |
| 2021/07/13 | 6,120 | 6,120 | 6,050 | 6,100 | 125,300 |
| 2021/07/12 | 6,030 | 6,030 | 5,960 | 6,020 | 115,600 |
| 2021/07/09 | 5,910 | 5,920 | 5,810 | 5,870 | 249,900 |
| 2021/07/08 | 5,880 | 5,960 | 5,880 | 5,910 | 185,800 |
| 2021/07/07 | 5,910 | 5,920 | 5,860 | 5,920 | 153,500 |
| 2021/07/06 | 5,970 | 5,990 | 5,940 | 5,950 | 86,600 |
| 2021/07/05 | 6,020 | 6,030 | 5,980 | 5,980 | 68,300 |
| 2021/07/02 | 6,020 | 6,090 | 6,020 | 6,030 | 131,300 |
| 2021/07/01 | 6,030 | 6,060 | 5,990 | 6,030 | 136,400 |
| 2021/06/30 | 5,980 | 6,020 | 5,950 | 5,950 | 173,500 |
| 2021/06/29 | 6,050 | 6,050 | 5,950 | 5,980 | 148,600 |
| 2021/06/28 | 6,020 | 6,050 | 5,980 | 6,000 | 98,700 |
| 2021/06/25 | 5,970 | 6,040 | 5,960 | 6,000 | 158,200 |
| 2021/06/24 | 6,060 | 6,110 | 6,040 | 6,070 | 121,500 |
| 2021/06/23 | 6,130 | 6,140 | 6,100 | 6,100 | 78,200 |
| 2021/06/22 | 6,060 | 6,130 | 6,020 | 6,120 | 135,500 |
| 2021/06/21 | 6,010 | 6,030 | 5,950 | 5,950 | 152,800 |
| 2021/06/18 | 6,260 | 6,260 | 6,030 | 6,080 | 421,200 |
| 2021/06/17 | 6,250 | 6,260 | 6,210 | 6,220 | 115,300 |
| 2021/06/16 | 6,250 | 6,270 | 6,220 | 6,260 | 89,700 |
| 2021/06/15 | 6,270 | 6,290 | 6,230 | 6,270 | 131,900 |
| 2021/06/14 | 6,310 | 6,320 | 6,270 | 6,320 | 79,900 |
| 2021/06/11 | 6,340 | 6,340 | 6,270 | 6,320 | 97,600 |
| 2021/06/10 | 6,240 | 6,300 | 6,240 | 6,280 | 73,500 |
| 2021/06/09 | 6,270 | 6,330 | 6,240 | 6,250 | 66,700 |
| 2021/06/08 | 6,170 | 6,240 | 6,140 | 6,220 | 89,000 |
| 2021/06/07 | 6,110 | 6,140 | 6,070 | 6,110 | 85,400 |
| 2021/06/04 | 6,120 | 6,130 | 6,050 | 6,060 | 82,700 |
| 2021/06/03 | 6,160 | 6,210 | 6,120 | 6,140 | 123,000 |
| 2021/06/02 | 6,210 | 6,240 | 6,150 | 6,160 | 103,900 |
| 2021/06/01 | 6,220 | 6,220 | 6,110 | 6,160 | 60,000 |
| 2021/05/31 | 6,270 | 6,370 | 6,200 | 6,220 | 87,700 |
| 2021/05/28 | 6,280 | 6,300 | 6,250 | 6,290 | 86,500 |
| 2021/05/27 | 6,270 | 6,320 | 6,210 | 6,260 | 213,200 |
| 2021/05/26 | 6,260 | 6,300 | 6,250 | 6,260 | 101,200 |
| 2021/05/25 | 6,350 | 6,350 | 6,270 | 6,310 | 71,400 |
| 2021/05/24 | 6,280 | 6,340 | 6,270 | 6,310 | 59,000 |
| 2021/05/21 | 6,360 | 6,390 | 6,280 | 6,310 | 88,900 |
| 2021/05/20 | 6,370 | 6,420 | 6,330 | 6,350 | 91,400 |
| 2021/05/19 | 6,460 | 6,470 | 6,390 | 6,420 | 108,200 |
| 2021/05/18 | 6,400 | 6,470 | 6,380 | 6,470 | 135,500 |
| 2021/05/17 | 6,440 | 6,450 | 6,260 | 6,350 | 221,500 |
| 2021/05/14 | 6,600 | 6,690 | 6,580 | 6,640 | 86,800 |
| 2021/05/13 | 6,540 | 6,580 | 6,500 | 6,530 | 100,200 |
| 2021/05/12 | 6,650 | 6,680 | 6,530 | 6,580 | 103,600 |
| 2021/05/11 | 6,720 | 6,760 | 6,650 | 6,690 | 103,800 |
| 2021/05/10 | 6,650 | 6,770 | 6,630 | 6,770 | 70,900 |
| 2021/05/07 | 6,620 | 6,690 | 6,600 | 6,650 | 107,500 |
| 2021/05/06 | 6,520 | 6,620 | 6,500 | 6,570 | 121,200 |
| 2021/04/30 | 6,450 | 6,510 | 6,420 | 6,440 | 113,800 |
| 2021/04/28 | 6,530 | 6,560 | 6,470 | 6,480 | 74,400 |
| 2021/04/27 | 6,580 | 6,590 | 6,530 | 6,550 | 67,900 |
| 2021/04/26 | 6,660 | 6,660 | 6,550 | 6,610 | 72,100 |
| 2021/04/23 | 6,590 | 6,670 | 6,580 | 6,640 | 68,800 |
| 2021/04/22 | 6,560 | 6,610 | 6,520 | 6,590 | 102,800 |
| 2021/04/21 | 6,540 | 6,570 | 6,500 | 6,560 | 114,000 |
| 2021/04/20 | 6,660 | 6,660 | 6,580 | 6,610 | 113,400 |
| 2021/04/19 | 6,720 | 6,730 | 6,670 | 6,670 | 83,400 |
| 2021/04/16 | 6,690 | 6,730 | 6,640 | 6,700 | 117,200 |
| 2021/04/15 | 6,650 | 6,690 | 6,650 | 6,690 | 65,800 |
| 2021/04/14 | 6,650 | 6,680 | 6,630 | 6,650 | 163,300 |
| 2021/04/13 | 6,680 | 6,700 | 6,640 | 6,660 | 128,500 |
| 2021/04/12 | 6,700 | 6,700 | 6,650 | 6,660 | 166,900 |
| 2021/04/09 | 6,680 | 6,730 | 6,640 | 6,650 | 607,400 |
| 2021/04/08 | 6,680 | 6,740 | 6,600 | 6,620 | 1,005,700 |
| 2021/04/07 | 7,000 | 7,060 | 6,980 | 7,030 | 104,200 |
| 2021/04/06 | 7,030 | 7,080 | 6,880 | 6,920 | 70,800 |
| 2021/04/05 | 7,130 | 7,150 | 7,010 | 7,040 | 57,500 |
| 2021/04/02 | 7,200 | 7,240 | 7,090 | 7,100 | 78,700 |
| 2021/04/01 | 7,190 | 7,220 | 7,090 | 7,120 | 58,800 |
| 2021/03/31 | 7,220 | 7,250 | 7,140 | 7,140 | 120,900 |
| 2021/03/30 | 7,460 | 7,460 | 7,240 | 7,310 | 94,300 |
| 2021/03/29 | 7,570 | 7,620 | 7,470 | 7,570 | 160,100 |
| 2021/03/26 | 7,420 | 7,470 | 7,360 | 7,430 | 85,300 |
| 2021/03/25 | 7,450 | 7,450 | 7,350 | 7,350 | 94,100 |
| 2021/03/24 | 7,500 | 7,530 | 7,290 | 7,300 | 82,800 |
| 2021/03/23 | 7,580 | 7,580 | 7,460 | 7,460 | 87,000 |
| 2021/03/22 | 7,530 | 7,570 | 7,460 | 7,540 | 87,100 |
| 2021/03/19 | 7,460 | 7,560 | 7,420 | 7,550 | 267,800 |
| 2021/03/18 | 7,400 | 7,460 | 7,340 | 7,450 | 94,500 |
| 2021/03/17 | 7,340 | 7,400 | 7,250 | 7,400 | 84,900 |
| 2021/03/16 | 7,360 | 7,400 | 7,290 | 7,340 | 97,700 |
| 2021/03/15 | 7,210 | 7,330 | 7,200 | 7,330 | 91,300 |
| 2021/03/12 | 7,190 | 7,190 | 7,070 | 7,150 | 114,100 |
| 2021/03/11 | 7,130 | 7,210 | 7,060 | 7,180 | 123,700 |
| 2021/03/10 | 7,180 | 7,180 | 7,020 | 7,130 | 138,900 |
| 2021/03/09 | 7,000 | 7,160 | 6,960 | 7,120 | 114,700 |
| 2021/03/08 | 6,920 | 6,980 | 6,860 | 6,930 | 103,100 |
| 2021/03/05 | 6,680 | 6,830 | 6,650 | 6,820 | 104,700 |
| 2021/03/04 | 6,590 | 6,680 | 6,560 | 6,660 | 86,300 |
| 2021/03/03 | 6,680 | 6,700 | 6,600 | 6,680 | 79,500 |
| 2021/03/02 | 6,690 | 6,720 | 6,580 | 6,640 | 83,600 |
| 2021/03/01 | 6,670 | 6,670 | 6,590 | 6,650 | 63,800 |
| 2021/02/26 | 6,760 | 6,790 | 6,510 | 6,530 | 142,700 |
| 2021/02/25 | 6,880 | 6,880 | 6,730 | 6,740 | 72,300 |
| 2021/02/24 | 6,920 | 6,940 | 6,730 | 6,750 | 108,000 |
| 2021/02/22 | 7,030 | 7,030 | 6,920 | 6,920 | 66,200 |
| 2021/02/19 | 7,050 | 7,090 | 6,950 | 6,960 | 70,600 |
| 2021/02/18 | 7,170 | 7,170 | 7,050 | 7,090 | 92,600 |
| 2021/02/17 | 7,220 | 7,260 | 7,140 | 7,170 | 74,000 |
| 2021/02/16 | 7,150 | 7,230 | 7,120 | 7,220 | 67,000 |
| 2021/02/15 | 7,070 | 7,180 | 7,050 | 7,150 | 53,800 |
| 2021/02/12 | 7,100 | 7,170 | 7,070 | 7,070 | 65,300 |
| 2021/02/10 | 7,020 | 7,120 | 6,980 | 7,100 | 81,200 |
| 2021/02/09 | 7,120 | 7,120 | 6,990 | 7,020 | 77,200 |
| 2021/02/08 | 6,950 | 7,140 | 6,930 | 7,140 | 128,500 |
| 2021/02/05 | 6,990 | 7,010 | 6,880 | 6,960 | 101,500 |
| 2021/02/04 | 6,930 | 7,040 | 6,850 | 6,920 | 102,500 |
| 2021/02/03 | 6,890 | 6,970 | 6,890 | 6,950 | 53,900 |
| 2021/02/02 | 6,900 | 6,960 | 6,860 | 6,960 | 132,800 |
| 2021/02/01 | 6,790 | 6,940 | 6,780 | 6,880 | 116,300 |
| 2021/01/29 | 6,800 | 6,920 | 6,770 | 6,830 | 168,800 |
| 2021/01/28 | 6,820 | 6,860 | 6,750 | 6,800 | 669,400 |
| 2021/01/27 | 6,860 | 6,890 | 6,810 | 6,840 | 194,800 |
| 2021/01/26 | 6,810 | 6,870 | 6,780 | 6,780 | 188,500 |
| 2021/01/25 | 6,700 | 6,750 | 6,640 | 6,730 | 191,400 |
| 2021/01/22 | 6,760 | 6,800 | 6,700 | 6,780 | 335,300 |
| 2021/01/21 | 7,020 | 7,060 | 6,800 | 6,810 | 473,000 |
| 2021/01/20 | 7,160 | 7,180 | 7,070 | 7,170 | 84,300 |
| 2021/01/19 | 7,060 | 7,080 | 6,950 | 7,050 | 90,300 |
| 2021/01/18 | 7,020 | 7,090 | 7,000 | 7,030 | 65,000 |
| 2021/01/15 | 7,120 | 7,140 | 7,030 | 7,040 | 86,200 |
| 2021/01/14 | 7,030 | 7,180 | 7,000 | 7,160 | 103,600 |
| 2021/01/13 | 7,050 | 7,100 | 6,980 | 7,040 | 113,900 |
| 2021/01/12 | 7,150 | 7,160 | 6,980 | 7,030 | 176,100 |
| 2021/01/08 | 7,130 | 7,320 | 7,090 | 7,300 | 157,400 |
| 2021/01/07 | 7,030 | 7,180 | 7,010 | 7,130 | 145,000 |
| 2021/01/06 | 6,850 | 6,970 | 6,840 | 6,940 | 79,300 |
| 2021/01/05 | 6,930 | 6,970 | 6,890 | 6,910 | 78,400 |
| 2021/01/04 | 6,950 | 6,950 | 6,820 | 6,900 | 64,000 |