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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,840 | 5,870 | 5,780 | 5,800 | 117,900 |
| 2022/12/29 | 5,850 | 5,890 | 5,770 | 5,880 | 148,200 |
| 2022/12/28 | 5,810 | 5,850 | 5,750 | 5,830 | 105,500 |
| 2022/12/27 | 5,910 | 6,010 | 5,820 | 5,840 | 207,300 |
| 2022/12/26 | 5,900 | 5,910 | 5,800 | 5,870 | 193,000 |
| 2022/12/23 | 5,710 | 5,790 | 5,700 | 5,770 | 102,900 |
| 2022/12/22 | 5,700 | 5,760 | 5,650 | 5,760 | 168,400 |
| 2022/12/21 | 5,740 | 5,750 | 5,630 | 5,670 | 266,700 |
| 2022/12/20 | 5,680 | 5,870 | 5,630 | 5,730 | 288,600 |
| 2022/12/19 | 5,530 | 5,590 | 5,510 | 5,590 | 134,600 |
| 2022/12/16 | 5,500 | 5,570 | 5,480 | 5,530 | 165,200 |
| 2022/12/15 | 5,610 | 5,640 | 5,540 | 5,560 | 150,800 |
| 2022/12/14 | 5,600 | 5,600 | 5,530 | 5,600 | 153,700 |
| 2022/12/13 | 5,480 | 5,560 | 5,460 | 5,530 | 156,700 |
| 2022/12/12 | 5,360 | 5,430 | 5,330 | 5,410 | 98,200 |
| 2022/12/09 | 5,380 | 5,480 | 5,380 | 5,460 | 71,600 |
| 2022/12/08 | 5,420 | 5,440 | 5,380 | 5,430 | 73,500 |
| 2022/12/07 | 5,350 | 5,460 | 5,350 | 5,440 | 77,500 |
| 2022/12/06 | 5,400 | 5,430 | 5,380 | 5,400 | 93,000 |
| 2022/12/05 | 5,440 | 5,440 | 5,360 | 5,420 | 88,100 |
| 2022/12/02 | 5,490 | 5,490 | 5,320 | 5,410 | 197,100 |
| 2022/12/01 | 5,570 | 5,600 | 5,470 | 5,530 | 174,900 |
| 2022/11/30 | 5,720 | 5,740 | 5,590 | 5,600 | 163,900 |
| 2022/11/29 | 5,580 | 5,610 | 5,530 | 5,580 | 105,100 |
| 2022/11/28 | 5,610 | 5,620 | 5,530 | 5,560 | 75,100 |
| 2022/11/25 | 5,580 | 5,610 | 5,540 | 5,590 | 81,000 |
| 2022/11/24 | 5,580 | 5,610 | 5,510 | 5,510 | 112,100 |
| 2022/11/22 | 5,540 | 5,630 | 5,540 | 5,590 | 118,800 |
| 2022/11/21 | 5,460 | 5,520 | 5,440 | 5,500 | 97,900 |
| 2022/11/18 | 5,340 | 5,470 | 5,340 | 5,460 | 152,400 |
| 2022/11/17 | 5,160 | 5,310 | 5,160 | 5,300 | 119,500 |
| 2022/11/16 | 5,110 | 5,170 | 5,090 | 5,140 | 113,000 |
| 2022/11/15 | 5,260 | 5,270 | 5,110 | 5,110 | 200,900 |
| 2022/11/14 | 5,320 | 5,320 | 5,230 | 5,260 | 134,500 |
| 2022/11/11 | 5,360 | 5,390 | 5,300 | 5,320 | 109,900 |
| 2022/11/10 | 5,230 | 5,500 | 5,210 | 5,370 | 267,000 |
| 2022/11/09 | 5,270 | 5,280 | 5,220 | 5,250 | 79,400 |
| 2022/11/08 | 5,270 | 5,300 | 5,250 | 5,260 | 69,900 |
| 2022/11/07 | 5,320 | 5,360 | 5,260 | 5,260 | 112,200 |
| 2022/11/04 | 5,330 | 5,330 | 5,270 | 5,300 | 139,600 |
| 2022/11/02 | 5,290 | 5,370 | 5,250 | 5,360 | 149,300 |
| 2022/11/01 | 5,380 | 5,390 | 5,280 | 5,290 | 95,300 |
| 2022/10/31 | 5,260 | 5,380 | 5,250 | 5,360 | 210,200 |
| 2022/10/28 | 5,190 | 5,270 | 5,180 | 5,210 | 415,700 |
| 2022/10/27 | 5,270 | 5,280 | 5,200 | 5,210 | 127,200 |
| 2022/10/26 | 5,200 | 5,300 | 5,190 | 5,260 | 141,300 |
| 2022/10/25 | 5,250 | 5,250 | 5,190 | 5,200 | 132,700 |
| 2022/10/24 | 5,320 | 5,320 | 5,180 | 5,200 | 117,200 |
| 2022/10/21 | 5,260 | 5,310 | 5,250 | 5,290 | 124,400 |
| 2022/10/20 | 5,290 | 5,310 | 5,260 | 5,300 | 114,400 |
| 2022/10/19 | 5,390 | 5,400 | 5,310 | 5,310 | 142,100 |
| 2022/10/18 | 5,410 | 5,420 | 5,350 | 5,380 | 142,800 |
| 2022/10/17 | 5,440 | 5,470 | 5,370 | 5,370 | 114,600 |
| 2022/10/14 | 5,390 | 5,420 | 5,340 | 5,380 | 138,600 |
| 2022/10/13 | 5,330 | 5,370 | 5,280 | 5,330 | 126,200 |
| 2022/10/12 | 5,340 | 5,390 | 5,320 | 5,340 | 86,800 |
| 2022/10/11 | 5,310 | 5,370 | 5,270 | 5,360 | 122,800 |
| 2022/10/07 | 5,300 | 5,420 | 5,300 | 5,380 | 99,100 |
| 2022/10/06 | 5,390 | 5,440 | 5,350 | 5,380 | 128,100 |
| 2022/10/05 | 5,380 | 5,400 | 5,330 | 5,380 | 144,300 |
| 2022/10/04 | 5,300 | 5,400 | 5,280 | 5,400 | 172,500 |
| 2022/10/03 | 5,280 | 5,280 | 5,190 | 5,260 | 121,900 |
| 2022/09/30 | 5,300 | 5,360 | 5,260 | 5,300 | 124,200 |
| 2022/09/29 | 5,180 | 5,310 | 5,120 | 5,300 | 142,100 |
| 2022/09/28 | 5,120 | 5,200 | 5,090 | 5,190 | 146,000 |
| 2022/09/27 | 5,090 | 5,170 | 5,080 | 5,120 | 131,800 |
| 2022/09/26 | 5,070 | 5,140 | 5,050 | 5,090 | 141,200 |
| 2022/09/22 | 5,100 | 5,110 | 5,060 | 5,070 | 108,500 |
| 2022/09/21 | 5,140 | 5,190 | 5,130 | 5,160 | 94,500 |
| 2022/09/20 | 5,210 | 5,220 | 5,170 | 5,200 | 75,900 |
| 2022/09/16 | 5,170 | 5,210 | 5,160 | 5,200 | 148,800 |
| 2022/09/15 | 5,140 | 5,170 | 5,120 | 5,160 | 103,600 |
| 2022/09/14 | 5,170 | 5,180 | 5,090 | 5,160 | 149,900 |
| 2022/09/13 | 5,230 | 5,260 | 5,210 | 5,210 | 46,000 |
| 2022/09/12 | 5,300 | 5,300 | 5,200 | 5,210 | 66,400 |
| 2022/09/09 | 5,230 | 5,280 | 5,230 | 5,250 | 104,100 |
| 2022/09/08 | 5,200 | 5,240 | 5,170 | 5,240 | 117,800 |
| 2022/09/07 | 5,140 | 5,170 | 5,110 | 5,160 | 90,800 |
| 2022/09/06 | 5,180 | 5,260 | 5,170 | 5,170 | 70,800 |
| 2022/09/05 | 5,190 | 5,230 | 5,180 | 5,190 | 74,400 |
| 2022/09/02 | 5,210 | 5,250 | 5,160 | 5,250 | 110,700 |
| 2022/09/01 | 5,140 | 5,200 | 5,140 | 5,170 | 115,700 |
| 2022/08/31 | 5,120 | 5,220 | 5,120 | 5,190 | 131,200 |
| 2022/08/30 | 5,180 | 5,190 | 5,150 | 5,160 | 80,600 |
| 2022/08/29 | 5,050 | 5,180 | 5,030 | 5,180 | 160,400 |
| 2022/08/26 | 5,150 | 5,180 | 5,130 | 5,150 | 84,900 |
| 2022/08/25 | 5,150 | 5,190 | 5,150 | 5,180 | 54,600 |
| 2022/08/24 | 5,140 | 5,170 | 5,120 | 5,160 | 82,300 |
| 2022/08/23 | 5,180 | 5,200 | 5,140 | 5,180 | 76,100 |
| 2022/08/22 | 5,190 | 5,220 | 5,150 | 5,200 | 53,900 |
| 2022/08/19 | 5,190 | 5,210 | 5,150 | 5,190 | 91,400 |
| 2022/08/18 | 5,200 | 5,220 | 5,160 | 5,160 | 63,500 |
| 2022/08/17 | 5,180 | 5,250 | 5,180 | 5,250 | 96,300 |
| 2022/08/16 | 5,290 | 5,290 | 5,200 | 5,220 | 63,400 |
| 2022/08/15 | 5,310 | 5,350 | 5,250 | 5,270 | 78,000 |
| 2022/08/12 | 5,260 | 5,340 | 5,240 | 5,290 | 146,500 |
| 2022/08/10 | 5,150 | 5,270 | 5,140 | 5,260 | 80,200 |
| 2022/08/09 | 5,240 | 5,290 | 5,160 | 5,170 | 140,000 |
| 2022/08/08 | 5,300 | 5,320 | 5,190 | 5,230 | 137,500 |
| 2022/08/05 | 5,240 | 5,350 | 5,240 | 5,330 | 111,300 |
| 2022/08/04 | 5,290 | 5,350 | 5,210 | 5,250 | 163,600 |
| 2022/08/03 | 5,120 | 5,280 | 5,060 | 5,240 | 247,700 |
| 2022/08/02 | 5,270 | 5,270 | 5,120 | 5,120 | 132,100 |
| 2022/08/01 | 5,270 | 5,330 | 5,240 | 5,330 | 129,800 |
| 2022/07/29 | 5,410 | 5,410 | 5,260 | 5,290 | 137,900 |
| 2022/07/28 | 5,450 | 5,450 | 5,370 | 5,420 | 126,300 |
| 2022/07/27 | 5,490 | 5,500 | 5,380 | 5,400 | 101,400 |
| 2022/07/26 | 5,510 | 5,510 | 5,410 | 5,440 | 79,700 |
| 2022/07/25 | 5,520 | 5,520 | 5,450 | 5,480 | 94,200 |
| 2022/07/22 | 5,520 | 5,540 | 5,480 | 5,500 | 75,000 |
| 2022/07/21 | 5,410 | 5,550 | 5,400 | 5,540 | 105,800 |
| 2022/07/20 | 5,500 | 5,540 | 5,460 | 5,510 | 136,200 |
| 2022/07/19 | 5,530 | 5,530 | 5,380 | 5,420 | 91,700 |
| 2022/07/15 | 5,570 | 5,580 | 5,500 | 5,550 | 99,100 |
| 2022/07/14 | 5,490 | 5,560 | 5,480 | 5,530 | 93,800 |
| 2022/07/13 | 5,580 | 5,600 | 5,480 | 5,510 | 90,200 |
| 2022/07/12 | 5,620 | 5,620 | 5,500 | 5,530 | 188,200 |
| 2022/07/11 | 5,460 | 5,540 | 5,450 | 5,540 | 165,500 |
| 2022/07/08 | 5,420 | 5,450 | 5,300 | 5,410 | 166,000 |
| 2022/07/07 | 5,470 | 5,480 | 5,390 | 5,440 | 122,600 |
| 2022/07/06 | 5,380 | 5,440 | 5,360 | 5,440 | 156,000 |
| 2022/07/05 | 5,360 | 5,400 | 5,330 | 5,350 | 120,200 |
| 2022/07/04 | 5,400 | 5,410 | 5,350 | 5,390 | 124,300 |
| 2022/07/01 | 5,420 | 5,470 | 5,280 | 5,320 | 189,200 |
| 2022/06/30 | 5,450 | 5,450 | 5,330 | 5,360 | 272,100 |
| 2022/06/29 | 5,340 | 5,390 | 5,260 | 5,380 | 491,800 |
| 2022/06/28 | 5,340 | 5,440 | 5,320 | 5,440 | 206,100 |
| 2022/06/27 | 5,360 | 5,370 | 5,290 | 5,330 | 158,300 |
| 2022/06/24 | 5,310 | 5,320 | 5,220 | 5,300 | 168,200 |
| 2022/06/23 | 5,200 | 5,300 | 5,200 | 5,290 | 172,100 |
| 2022/06/22 | 5,090 | 5,220 | 5,070 | 5,200 | 183,600 |
| 2022/06/21 | 5,090 | 5,150 | 5,080 | 5,080 | 123,200 |
| 2022/06/20 | 5,090 | 5,110 | 5,030 | 5,050 | 95,200 |
| 2022/06/17 | 4,940 | 5,090 | 4,925 | 5,080 | 194,100 |
| 2022/06/16 | 4,950 | 5,030 | 4,930 | 5,000 | 204,600 |
| 2022/06/15 | 4,840 | 4,915 | 4,790 | 4,895 | 292,000 |
| 2022/06/14 | 4,835 | 4,925 | 4,830 | 4,910 | 347,900 |
| 2022/06/13 | 4,780 | 4,885 | 4,765 | 4,865 | 171,300 |
| 2022/06/10 | 4,830 | 4,875 | 4,810 | 4,830 | 178,400 |
| 2022/06/09 | 4,880 | 4,950 | 4,860 | 4,895 | 178,600 |
| 2022/06/08 | 4,875 | 4,955 | 4,860 | 4,910 | 230,500 |
| 2022/06/07 | 4,820 | 4,910 | 4,815 | 4,850 | 220,000 |
| 2022/06/06 | 4,870 | 4,905 | 4,810 | 4,810 | 169,100 |
| 2022/06/03 | 4,875 | 4,920 | 4,840 | 4,870 | 210,500 |
| 2022/06/02 | 4,965 | 4,970 | 4,835 | 4,855 | 264,500 |
| 2022/06/01 | 4,980 | 5,110 | 4,980 | 5,020 | 273,200 |
| 2022/05/31 | 4,940 | 5,020 | 4,910 | 4,960 | 3,275,700 |
| 2022/05/30 | 4,880 | 4,940 | 4,865 | 4,935 | 687,900 |
| 2022/05/27 | 4,810 | 4,850 | 4,760 | 4,850 | 379,700 |
| 2022/05/26 | 4,790 | 4,860 | 4,785 | 4,810 | 378,500 |
| 2022/05/25 | 4,750 | 4,865 | 4,740 | 4,820 | 326,900 |
| 2022/05/24 | 4,740 | 4,795 | 4,715 | 4,785 | 287,200 |
| 2022/05/23 | 4,740 | 4,810 | 4,700 | 4,810 | 231,900 |
| 2022/05/20 | 4,740 | 4,775 | 4,660 | 4,695 | 407,000 |
| 2022/05/19 | 4,695 | 4,775 | 4,695 | 4,750 | 267,700 |
| 2022/05/18 | 4,780 | 4,850 | 4,755 | 4,825 | 336,900 |
| 2022/05/17 | 4,815 | 4,930 | 4,810 | 4,835 | 381,500 |
| 2022/05/16 | 4,815 | 4,845 | 4,705 | 4,755 | 434,600 |
| 2022/05/13 | 5,030 | 5,140 | 4,990 | 5,080 | 326,800 |
| 2022/05/12 | 5,060 | 5,070 | 4,990 | 5,010 | 297,500 |
| 2022/05/11 | 5,080 | 5,170 | 5,040 | 5,140 | 414,700 |
| 2022/05/10 | 5,020 | 5,230 | 5,010 | 5,180 | 399,400 |
| 2022/05/09 | 5,060 | 5,080 | 4,975 | 5,020 | 194,800 |
| 2022/05/06 | 5,050 | 5,140 | 4,965 | 5,120 | 376,900 |
| 2022/05/02 | 5,020 | 5,120 | 5,000 | 5,110 | 240,800 |
| 2022/04/28 | 4,920 | 5,110 | 4,910 | 5,100 | 399,600 |
| 2022/04/27 | 4,825 | 4,860 | 4,730 | 4,800 | 654,600 |
| 2022/04/26 | 4,875 | 4,960 | 4,875 | 4,895 | 321,800 |
| 2022/04/25 | 4,795 | 4,915 | 4,785 | 4,850 | 345,800 |
| 2022/04/22 | 4,855 | 4,910 | 4,840 | 4,865 | 238,500 |
| 2022/04/21 | 4,735 | 4,920 | 4,735 | 4,870 | 445,500 |
| 2022/04/20 | 4,695 | 4,830 | 4,650 | 4,690 | 391,200 |
| 2022/04/19 | 4,685 | 4,760 | 4,665 | 4,705 | 653,500 |
| 2022/04/18 | 4,725 | 4,750 | 4,560 | 4,700 | 424,700 |
| 2022/04/15 | 4,930 | 4,950 | 4,730 | 4,740 | 419,000 |
| 2022/04/14 | 5,090 | 5,190 | 4,990 | 5,010 | 314,800 |
| 2022/04/13 | 5,090 | 5,230 | 5,070 | 5,080 | 356,700 |
| 2022/04/12 | 5,300 | 5,360 | 5,090 | 5,090 | 279,400 |
| 2022/04/11 | 5,420 | 5,500 | 5,330 | 5,400 | 263,500 |
| 2022/04/08 | 5,520 | 5,590 | 5,450 | 5,490 | 258,300 |
| 2022/04/07 | 5,360 | 5,490 | 5,320 | 5,460 | 239,000 |
| 2022/04/06 | 5,540 | 5,610 | 5,360 | 5,390 | 301,600 |
| 2022/04/05 | 5,700 | 5,720 | 5,550 | 5,560 | 228,300 |
| 2022/04/04 | 5,620 | 5,750 | 5,600 | 5,730 | 153,300 |
| 2022/04/01 | 5,680 | 5,730 | 5,640 | 5,650 | 148,700 |
| 2022/03/31 | 5,860 | 5,900 | 5,660 | 5,680 | 211,000 |
| 2022/03/30 | 5,960 | 6,030 | 5,890 | 5,950 | 114,500 |
| 2022/03/29 | 6,060 | 6,110 | 6,010 | 6,110 | 114,700 |
| 2022/03/28 | 6,150 | 6,230 | 6,130 | 6,160 | 81,000 |
| 2022/03/25 | 6,140 | 6,190 | 6,120 | 6,160 | 94,400 |
| 2022/03/24 | 6,280 | 6,290 | 6,070 | 6,140 | 111,600 |
| 2022/03/23 | 6,190 | 6,300 | 6,170 | 6,290 | 111,400 |
| 2022/03/22 | 6,200 | 6,210 | 6,110 | 6,130 | 134,700 |
| 2022/03/18 | 6,200 | 6,210 | 6,100 | 6,150 | 225,700 |
| 2022/03/17 | 6,330 | 6,330 | 6,200 | 6,230 | 152,400 |
| 2022/03/16 | 6,100 | 6,210 | 6,090 | 6,170 | 146,700 |
| 2022/03/15 | 5,930 | 6,060 | 5,910 | 6,050 | 126,700 |
| 2022/03/14 | 5,880 | 5,970 | 5,830 | 5,930 | 169,000 |
| 2022/03/11 | 5,830 | 5,900 | 5,800 | 5,880 | 158,800 |
| 2022/03/10 | 5,810 | 5,940 | 5,770 | 5,900 | 250,200 |
| 2022/03/09 | 5,730 | 5,790 | 5,650 | 5,750 | 194,400 |
| 2022/03/08 | 5,480 | 5,650 | 5,460 | 5,630 | 192,100 |
| 2022/03/07 | 5,350 | 5,480 | 5,310 | 5,450 | 139,000 |
| 2022/03/04 | 5,530 | 5,570 | 5,430 | 5,450 | 130,400 |
| 2022/03/03 | 5,540 | 5,590 | 5,500 | 5,560 | 95,300 |
| 2022/03/02 | 5,470 | 5,550 | 5,470 | 5,480 | 118,200 |
| 2022/03/01 | 5,560 | 5,660 | 5,540 | 5,570 | 179,300 |
| 2022/02/28 | 5,630 | 5,720 | 5,600 | 5,710 | 135,500 |
| 2022/02/25 | 5,710 | 5,760 | 5,610 | 5,630 | 93,500 |
| 2022/02/24 | 5,700 | 5,740 | 5,650 | 5,730 | 141,100 |
| 2022/02/22 | 5,620 | 5,700 | 5,620 | 5,690 | 98,300 |
| 2022/02/21 | 5,690 | 5,740 | 5,650 | 5,720 | 86,800 |
| 2022/02/18 | 5,620 | 5,870 | 5,610 | 5,790 | 145,900 |
| 2022/02/17 | 5,830 | 5,830 | 5,700 | 5,720 | 109,300 |
| 2022/02/16 | 5,900 | 5,920 | 5,830 | 5,900 | 106,600 |
| 2022/02/15 | 5,660 | 5,800 | 5,660 | 5,800 | 122,300 |
| 2022/02/14 | 5,670 | 5,750 | 5,600 | 5,710 | 134,300 |
| 2022/02/10 | 5,680 | 5,730 | 5,620 | 5,670 | 140,700 |
| 2022/02/09 | 5,720 | 5,720 | 5,650 | 5,670 | 92,700 |
| 2022/02/08 | 5,710 | 5,760 | 5,700 | 5,740 | 110,400 |
| 2022/02/07 | 5,610 | 5,690 | 5,590 | 5,690 | 95,900 |
| 2022/02/04 | 5,660 | 5,710 | 5,610 | 5,650 | 107,100 |
| 2022/02/03 | 5,650 | 5,690 | 5,610 | 5,660 | 176,500 |
| 2022/02/02 | 5,380 | 5,640 | 5,360 | 5,600 | 218,500 |
| 2022/02/01 | 5,650 | 5,680 | 5,400 | 5,460 | 254,800 |
| 2022/01/31 | 5,670 | 5,670 | 5,590 | 5,610 | 105,400 |
| 2022/01/28 | 5,600 | 5,650 | 5,600 | 5,620 | 169,200 |
| 2022/01/27 | 5,470 | 5,500 | 5,400 | 5,500 | 128,200 |
| 2022/01/26 | 5,590 | 5,590 | 5,480 | 5,510 | 101,600 |
| 2022/01/25 | 5,480 | 5,590 | 5,440 | 5,580 | 111,100 |
| 2022/01/24 | 5,390 | 5,580 | 5,370 | 5,560 | 209,900 |
| 2022/01/21 | 5,330 | 5,380 | 5,300 | 5,360 | 111,000 |
| 2022/01/20 | 5,270 | 5,390 | 5,260 | 5,360 | 190,400 |
| 2022/01/19 | 5,480 | 5,520 | 5,310 | 5,340 | 220,600 |
| 2022/01/18 | 5,530 | 5,550 | 5,460 | 5,510 | 135,700 |
| 2022/01/17 | 5,380 | 5,460 | 5,380 | 5,430 | 118,800 |
| 2022/01/14 | 5,390 | 5,410 | 5,300 | 5,360 | 157,100 |
| 2022/01/13 | 5,510 | 5,520 | 5,390 | 5,390 | 112,800 |
| 2022/01/12 | 5,470 | 5,550 | 5,440 | 5,480 | 211,700 |
| 2022/01/11 | 5,320 | 5,510 | 5,320 | 5,500 | 281,600 |
| 2022/01/07 | 5,270 | 5,280 | 5,170 | 5,250 | 230,400 |
| 2022/01/06 | 5,300 | 5,340 | 5,190 | 5,190 | 177,100 |
| 2022/01/05 | 5,450 | 5,450 | 5,320 | 5,340 | 201,500 |
| 2022/01/04 | 5,370 | 5,430 | 5,320 | 5,400 | 206,100 |