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 |
|---|---|---|---|---|---|
| 2023/12/29 | 8,643 | 8,653 | 8,637 | 8,645 | 210,700 |
| 2023/12/28 | 8,640 | 8,653 | 8,632 | 8,645 | 150,000 |
| 2023/12/27 | 8,631 | 8,659 | 8,629 | 8,659 | 205,000 |
| 2023/12/26 | 8,630 | 8,640 | 8,626 | 8,633 | 238,900 |
| 2023/12/25 | 8,639 | 8,690 | 8,621 | 8,622 | 225,400 |
| 2023/12/22 | 8,629 | 8,652 | 8,624 | 8,624 | 393,000 |
| 2023/12/21 | 8,625 | 8,629 | 8,623 | 8,625 | 288,400 |
| 2023/12/20 | 8,625 | 8,630 | 8,623 | 8,626 | 323,000 |
| 2023/12/19 | 8,625 | 8,629 | 8,622 | 8,623 | 399,300 |
| 2023/12/18 | 8,624 | 8,629 | 8,623 | 8,623 | 341,500 |
| 2023/12/15 | 8,628 | 8,630 | 8,620 | 8,620 | 487,200 |
| 2023/12/14 | 8,630 | 8,634 | 8,629 | 8,629 | 342,000 |
| 2023/12/13 | 8,631 | 8,635 | 8,628 | 8,629 | 606,300 |
| 2023/12/12 | 8,628 | 8,638 | 8,626 | 8,627 | 667,000 |
| 2023/12/11 | 8,630 | 8,633 | 8,621 | 8,626 | 747,100 |
| 2023/12/08 | 8,635 | 8,640 | 8,623 | 8,623 | 1,236,400 |
| 2023/12/07 | 8,651 | 8,659 | 8,633 | 8,650 | 737,300 |
| 2023/12/06 | 8,665 | 8,678 | 8,653 | 8,654 | 712,700 |
| 2023/12/05 | 8,670 | 8,753 | 8,653 | 8,653 | 781,900 |
| 2023/12/04 | 8,687 | 8,692 | 8,651 | 8,660 | 801,800 |
| 2023/12/01 | 8,689 | 8,707 | 8,689 | 8,695 | 733,600 |
| 2023/11/30 | 8,679 | 8,729 | 8,675 | 8,689 | 1,053,600 |
| 2023/11/29 | 8,622 | 8,753 | 8,620 | 8,753 | 2,305,600 |
| 2023/11/28 | 7,545 | 7,545 | 7,545 | 7,545 | 59,500 |
| 2023/11/27 | 6,545 | 6,545 | 6,545 | 6,545 | 30,300 |
| 2023/11/24 | 5,530 | 5,559 | 5,493 | 5,545 | 61,600 |
| 2023/11/22 | 5,480 | 5,568 | 5,472 | 5,515 | 90,600 |
| 2023/11/21 | 5,529 | 5,540 | 5,462 | 5,517 | 209,900 |
| 2023/11/20 | 5,580 | 5,625 | 5,547 | 5,547 | 151,600 |
| 2023/11/17 | 5,482 | 5,598 | 5,456 | 5,598 | 176,200 |
| 2023/11/16 | 5,530 | 5,536 | 5,451 | 5,452 | 115,000 |
| 2023/11/15 | 5,537 | 5,555 | 5,507 | 5,540 | 121,300 |
| 2023/11/14 | 5,517 | 5,559 | 5,482 | 5,517 | 103,600 |
| 2023/11/13 | 5,590 | 5,630 | 5,492 | 5,497 | 192,500 |
| 2023/11/10 | 5,802 | 5,900 | 5,550 | 5,686 | 364,000 |
| 2023/11/09 | 5,806 | 5,868 | 5,788 | 5,844 | 129,900 |
| 2023/11/08 | 5,880 | 5,901 | 5,797 | 5,860 | 184,800 |
| 2023/11/07 | 5,943 | 5,969 | 5,879 | 5,888 | 99,000 |
| 2023/11/06 | 6,101 | 6,103 | 5,932 | 5,943 | 146,500 |
| 2023/11/02 | 6,003 | 6,047 | 5,972 | 6,032 | 110,400 |
| 2023/11/01 | 6,061 | 6,124 | 6,013 | 6,076 | 158,200 |
| 2023/10/31 | 5,850 | 5,964 | 5,849 | 5,961 | 107,800 |
| 2023/10/30 | 5,846 | 5,876 | 5,782 | 5,815 | 98,200 |
| 2023/10/27 | 5,867 | 6,008 | 5,826 | 5,995 | 107,700 |
| 2023/10/26 | 5,855 | 5,956 | 5,855 | 5,911 | 101,500 |
| 2023/10/25 | 5,925 | 5,933 | 5,868 | 5,868 | 60,900 |
| 2023/10/24 | 5,958 | 5,958 | 5,814 | 5,890 | 88,400 |
| 2023/10/23 | 5,930 | 6,027 | 5,930 | 5,989 | 102,100 |
| 2023/10/20 | 5,929 | 5,985 | 5,903 | 5,926 | 116,200 |
| 2023/10/19 | 5,780 | 5,943 | 5,780 | 5,913 | 101,500 |
| 2023/10/18 | 5,827 | 5,890 | 5,803 | 5,860 | 139,700 |
| 2023/10/17 | 5,816 | 5,890 | 5,796 | 5,846 | 103,500 |
| 2023/10/16 | 5,875 | 5,883 | 5,783 | 5,798 | 89,700 |
| 2023/10/13 | 5,916 | 6,024 | 5,882 | 5,883 | 119,900 |
| 2023/10/12 | 6,040 | 6,043 | 5,969 | 5,985 | 73,100 |
| 2023/10/11 | 6,118 | 6,126 | 6,057 | 6,057 | 89,400 |
| 2023/10/10 | 6,086 | 6,128 | 6,075 | 6,113 | 97,800 |
| 2023/10/06 | 6,000 | 6,112 | 6,000 | 6,057 | 110,300 |
| 2023/10/05 | 5,960 | 6,009 | 5,925 | 6,000 | 110,500 |
| 2023/10/04 | 5,972 | 6,039 | 5,944 | 5,987 | 170,600 |
| 2023/10/03 | 6,100 | 6,117 | 6,010 | 6,046 | 77,400 |
| 2023/10/02 | 6,163 | 6,219 | 6,087 | 6,100 | 122,500 |
| 2023/09/29 | 6,239 | 6,253 | 6,100 | 6,163 | 126,300 |
| 2023/09/28 | 6,219 | 6,280 | 6,176 | 6,244 | 136,700 |
| 2023/09/27 | 6,208 | 6,337 | 6,155 | 6,329 | 166,100 |
| 2023/09/26 | 6,196 | 6,425 | 6,171 | 6,306 | 238,100 |
| 2023/09/25 | 6,078 | 6,156 | 6,050 | 6,133 | 93,900 |
| 2023/09/22 | 6,078 | 6,143 | 6,053 | 6,078 | 106,500 |
| 2023/09/21 | 6,163 | 6,220 | 6,129 | 6,143 | 92,700 |
| 2023/09/20 | 6,209 | 6,251 | 6,152 | 6,162 | 113,900 |
| 2023/09/19 | 6,173 | 6,246 | 6,141 | 6,233 | 188,500 |
| 2023/09/15 | 6,140 | 6,250 | 6,109 | 6,228 | 249,800 |
| 2023/09/14 | 6,190 | 6,203 | 6,112 | 6,151 | 126,000 |
| 2023/09/13 | 6,179 | 6,182 | 6,114 | 6,128 | 107,500 |
| 2023/09/12 | 6,155 | 6,220 | 6,150 | 6,192 | 112,600 |
| 2023/09/11 | 6,165 | 6,211 | 6,121 | 6,186 | 84,800 |
| 2023/09/08 | 6,141 | 6,207 | 6,122 | 6,165 | 140,400 |
| 2023/09/07 | 6,179 | 6,242 | 6,169 | 6,217 | 124,500 |
| 2023/09/06 | 6,150 | 6,198 | 6,130 | 6,184 | 138,500 |
| 2023/09/05 | 6,050 | 6,165 | 6,050 | 6,157 | 177,300 |
| 2023/09/04 | 6,057 | 6,082 | 6,033 | 6,078 | 94,500 |
| 2023/09/01 | 6,015 | 6,097 | 6,015 | 6,057 | 96,600 |
| 2023/08/31 | 6,027 | 6,072 | 6,020 | 6,032 | 103,200 |
| 2023/08/30 | 6,065 | 6,073 | 6,020 | 6,041 | 70,500 |
| 2023/08/29 | 6,031 | 6,091 | 6,031 | 6,068 | 63,500 |
| 2023/08/28 | 6,025 | 6,058 | 6,023 | 6,058 | 77,100 |
| 2023/08/25 | 6,009 | 6,040 | 5,982 | 6,014 | 58,500 |
| 2023/08/24 | 6,038 | 6,069 | 6,022 | 6,039 | 67,400 |
| 2023/08/23 | 6,000 | 6,061 | 6,000 | 6,049 | 53,200 |
| 2023/08/22 | 6,016 | 6,044 | 5,992 | 6,033 | 71,600 |
| 2023/08/21 | 6,005 | 6,064 | 5,983 | 6,007 | 91,800 |
| 2023/08/18 | 6,000 | 6,016 | 5,936 | 5,956 | 134,700 |
| 2023/08/17 | 6,235 | 6,257 | 6,000 | 6,063 | 262,000 |
| 2023/08/16 | 6,187 | 6,286 | 6,171 | 6,255 | 114,800 |
| 2023/08/15 | 6,109 | 6,210 | 6,083 | 6,200 | 132,000 |
| 2023/08/14 | 6,166 | 6,234 | 6,123 | 6,142 | 159,800 |
| 2023/08/10 | 6,024 | 6,178 | 6,003 | 6,156 | 168,800 |
| 2023/08/09 | 6,040 | 6,103 | 5,984 | 6,091 | 277,700 |
| 2023/08/08 | 5,856 | 6,118 | 5,828 | 6,064 | 397,400 |
| 2023/08/07 | 5,820 | 5,966 | 5,770 | 5,844 | 351,900 |
| 2023/08/04 | 5,423 | 5,765 | 5,390 | 5,740 | 533,200 |
| 2023/08/03 | 5,503 | 5,503 | 5,412 | 5,459 | 177,700 |
| 2023/08/02 | 5,478 | 5,523 | 5,457 | 5,515 | 105,700 |
| 2023/08/01 | 5,496 | 5,526 | 5,464 | 5,508 | 120,600 |
| 2023/07/31 | 5,522 | 5,546 | 5,476 | 5,487 | 177,900 |
| 2023/07/28 | 5,412 | 5,439 | 5,375 | 5,422 | 150,200 |
| 2023/07/27 | 5,452 | 5,460 | 5,411 | 5,452 | 98,600 |
| 2023/07/26 | 5,417 | 5,454 | 5,387 | 5,443 | 139,100 |
| 2023/07/25 | 5,418 | 5,445 | 5,399 | 5,406 | 129,900 |
| 2023/07/24 | 5,425 | 5,476 | 5,410 | 5,451 | 161,700 |
| 2023/07/21 | 5,334 | 5,406 | 5,322 | 5,400 | 179,600 |
| 2023/07/20 | 5,318 | 5,329 | 5,275 | 5,308 | 96,200 |
| 2023/07/19 | 5,330 | 5,332 | 5,270 | 5,322 | 134,500 |
| 2023/07/18 | 5,277 | 5,348 | 5,277 | 5,320 | 152,200 |
| 2023/07/14 | 5,232 | 5,292 | 5,214 | 5,283 | 136,600 |
| 2023/07/13 | 5,214 | 5,234 | 5,167 | 5,204 | 101,600 |
| 2023/07/12 | 5,200 | 5,239 | 5,187 | 5,214 | 161,600 |
| 2023/07/11 | 5,296 | 5,310 | 5,201 | 5,218 | 137,300 |
| 2023/07/10 | 5,324 | 5,342 | 5,275 | 5,291 | 138,100 |
| 2023/07/07 | 5,320 | 5,357 | 5,280 | 5,324 | 122,800 |
| 2023/07/06 | 5,392 | 5,415 | 5,317 | 5,365 | 131,800 |
| 2023/07/05 | 5,357 | 5,409 | 5,355 | 5,394 | 87,400 |
| 2023/07/04 | 5,370 | 5,409 | 5,362 | 5,395 | 100,600 |
| 2023/07/03 | 5,440 | 5,465 | 5,425 | 5,442 | 93,500 |
| 2023/06/30 | 5,440 | 5,450 | 5,391 | 5,416 | 129,000 |
| 2023/06/29 | 5,430 | 5,448 | 5,384 | 5,432 | 158,300 |
| 2023/06/28 | 5,380 | 5,486 | 5,380 | 5,486 | 175,100 |
| 2023/06/27 | 5,432 | 5,445 | 5,370 | 5,400 | 121,700 |
| 2023/06/26 | 5,444 | 5,451 | 5,393 | 5,440 | 101,100 |
| 2023/06/23 | 5,421 | 5,474 | 5,410 | 5,434 | 109,800 |
| 2023/06/22 | 5,428 | 5,466 | 5,408 | 5,421 | 112,900 |
| 2023/06/21 | 5,420 | 5,450 | 5,390 | 5,415 | 115,500 |
| 2023/06/20 | 5,373 | 5,404 | 5,332 | 5,400 | 117,100 |
| 2023/06/19 | 5,447 | 5,489 | 5,370 | 5,400 | 138,400 |
| 2023/06/16 | 5,234 | 5,402 | 5,234 | 5,390 | 369,300 |
| 2023/06/15 | 5,270 | 5,293 | 5,246 | 5,255 | 138,300 |
| 2023/06/14 | 5,365 | 5,365 | 5,303 | 5,310 | 121,400 |
| 2023/06/13 | 5,348 | 5,378 | 5,303 | 5,317 | 197,800 |
| 2023/06/12 | 5,317 | 5,350 | 5,306 | 5,348 | 118,000 |
| 2023/06/09 | 5,286 | 5,312 | 5,264 | 5,290 | 199,100 |
| 2023/06/08 | 5,262 | 5,291 | 5,212 | 5,225 | 125,000 |
| 2023/06/07 | 5,294 | 5,324 | 5,211 | 5,232 | 135,900 |
| 2023/06/06 | 5,258 | 5,297 | 5,216 | 5,287 | 112,500 |
| 2023/06/05 | 5,300 | 5,316 | 5,238 | 5,274 | 170,700 |
| 2023/06/02 | 5,210 | 5,260 | 5,190 | 5,230 | 107,100 |
| 2023/06/01 | 5,180 | 5,260 | 5,180 | 5,190 | 119,700 |
| 2023/05/31 | 5,230 | 5,280 | 5,150 | 5,180 | 387,800 |
| 2023/05/30 | 5,340 | 5,370 | 5,290 | 5,290 | 105,800 |
| 2023/05/29 | 5,430 | 5,430 | 5,370 | 5,380 | 121,100 |
| 2023/05/26 | 5,470 | 5,500 | 5,400 | 5,410 | 130,500 |
| 2023/05/25 | 5,550 | 5,580 | 5,470 | 5,470 | 126,100 |
| 2023/05/24 | 5,640 | 5,640 | 5,570 | 5,570 | 105,500 |
| 2023/05/23 | 5,600 | 5,630 | 5,560 | 5,610 | 153,700 |
| 2023/05/22 | 5,560 | 5,610 | 5,560 | 5,580 | 103,200 |
| 2023/05/19 | 5,540 | 5,570 | 5,520 | 5,550 | 123,600 |
| 2023/05/18 | 5,590 | 5,590 | 5,520 | 5,550 | 139,900 |
| 2023/05/17 | 5,570 | 5,640 | 5,560 | 5,570 | 143,100 |
| 2023/05/16 | 5,600 | 5,620 | 5,520 | 5,590 | 135,100 |
| 2023/05/15 | 5,500 | 5,610 | 5,460 | 5,570 | 196,300 |
| 2023/05/12 | 5,410 | 5,480 | 5,360 | 5,440 | 322,800 |
| 2023/05/11 | 5,930 | 5,930 | 5,390 | 5,410 | 434,000 |
| 2023/05/10 | 5,960 | 5,970 | 5,890 | 5,900 | 85,500 |
| 2023/05/09 | 5,960 | 5,990 | 5,940 | 5,980 | 101,500 |
| 2023/05/08 | 5,870 | 5,980 | 5,870 | 5,930 | 142,300 |
| 2023/05/02 | 5,930 | 5,950 | 5,850 | 5,860 | 94,000 |
| 2023/05/01 | 5,880 | 5,910 | 5,860 | 5,890 | 101,000 |
| 2023/04/28 | 5,810 | 5,910 | 5,810 | 5,860 | 165,200 |
| 2023/04/27 | 5,740 | 5,760 | 5,690 | 5,740 | 92,200 |
| 2023/04/26 | 5,820 | 5,820 | 5,710 | 5,740 | 105,200 |
| 2023/04/25 | 5,800 | 5,850 | 5,790 | 5,810 | 81,200 |
| 2023/04/24 | 5,810 | 5,830 | 5,770 | 5,810 | 65,100 |
| 2023/04/21 | 5,750 | 5,800 | 5,710 | 5,780 | 79,100 |
| 2023/04/20 | 5,800 | 5,800 | 5,690 | 5,740 | 106,800 |
| 2023/04/19 | 5,700 | 5,710 | 5,650 | 5,710 | 102,500 |
| 2023/04/18 | 5,710 | 5,780 | 5,680 | 5,740 | 88,600 |
| 2023/04/17 | 5,720 | 5,730 | 5,690 | 5,720 | 80,500 |
| 2023/04/14 | 5,780 | 5,790 | 5,680 | 5,720 | 105,900 |
| 2023/04/13 | 5,740 | 5,750 | 5,700 | 5,730 | 80,500 |
| 2023/04/12 | 5,670 | 5,760 | 5,670 | 5,740 | 110,300 |
| 2023/04/11 | 5,700 | 5,720 | 5,650 | 5,660 | 89,600 |
| 2023/04/10 | 5,660 | 5,690 | 5,630 | 5,660 | 60,700 |
| 2023/04/07 | 5,690 | 5,710 | 5,640 | 5,640 | 86,500 |
| 2023/04/06 | 5,660 | 5,680 | 5,610 | 5,660 | 120,700 |
| 2023/04/05 | 5,760 | 5,760 | 5,630 | 5,650 | 100,800 |
| 2023/04/04 | 5,620 | 5,770 | 5,590 | 5,740 | 195,500 |
| 2023/04/03 | 5,580 | 5,630 | 5,530 | 5,590 | 141,000 |
| 2023/03/31 | 5,490 | 5,530 | 5,470 | 5,520 | 99,300 |
| 2023/03/30 | 5,470 | 5,490 | 5,430 | 5,470 | 101,700 |
| 2023/03/29 | 5,490 | 5,540 | 5,430 | 5,520 | 128,900 |
| 2023/03/28 | 5,520 | 5,520 | 5,360 | 5,420 | 105,400 |
| 2023/03/27 | 5,500 | 5,570 | 5,460 | 5,480 | 147,800 |
| 2023/03/24 | 5,410 | 5,470 | 5,370 | 5,450 | 95,200 |
| 2023/03/23 | 5,390 | 5,440 | 5,360 | 5,420 | 94,000 |
| 2023/03/22 | 5,550 | 5,570 | 5,410 | 5,420 | 167,800 |
| 2023/03/20 | 5,560 | 5,580 | 5,480 | 5,500 | 129,600 |
| 2023/03/17 | 5,650 | 5,710 | 5,650 | 5,660 | 158,800 |
| 2023/03/16 | 5,590 | 5,670 | 5,590 | 5,640 | 123,600 |
| 2023/03/15 | 5,600 | 5,680 | 5,590 | 5,640 | 101,000 |
| 2023/03/14 | 5,580 | 5,590 | 5,480 | 5,560 | 194,500 |
| 2023/03/13 | 5,650 | 5,670 | 5,540 | 5,610 | 117,300 |
| 2023/03/10 | 5,650 | 5,690 | 5,630 | 5,670 | 175,500 |
| 2023/03/09 | 5,580 | 5,690 | 5,550 | 5,690 | 154,400 |
| 2023/03/08 | 5,540 | 5,590 | 5,530 | 5,550 | 131,200 |
| 2023/03/07 | 5,500 | 5,600 | 5,500 | 5,550 | 133,200 |
| 2023/03/06 | 5,450 | 5,520 | 5,430 | 5,470 | 148,500 |
| 2023/03/03 | 5,390 | 5,440 | 5,370 | 5,420 | 113,200 |
| 2023/03/02 | 5,360 | 5,400 | 5,340 | 5,360 | 77,000 |
| 2023/03/01 | 5,330 | 5,380 | 5,310 | 5,340 | 109,100 |
| 2023/02/28 | 5,400 | 5,410 | 5,350 | 5,370 | 109,800 |
| 2023/02/27 | 5,480 | 5,490 | 5,400 | 5,410 | 100,200 |
| 2023/02/24 | 5,460 | 5,500 | 5,420 | 5,480 | 140,200 |
| 2023/02/22 | 5,470 | 5,480 | 5,380 | 5,410 | 110,500 |
| 2023/02/21 | 5,390 | 5,480 | 5,370 | 5,480 | 106,500 |
| 2023/02/20 | 5,490 | 5,490 | 5,420 | 5,430 | 89,100 |
| 2023/02/17 | 5,370 | 5,410 | 5,370 | 5,390 | 91,200 |
| 2023/02/16 | 5,430 | 5,430 | 5,380 | 5,400 | 81,200 |
| 2023/02/15 | 5,440 | 5,440 | 5,390 | 5,410 | 78,100 |
| 2023/02/14 | 5,410 | 5,450 | 5,360 | 5,420 | 110,100 |
| 2023/02/13 | 5,360 | 5,410 | 5,320 | 5,410 | 120,900 |
| 2023/02/10 | 5,310 | 5,410 | 5,270 | 5,350 | 239,400 |
| 2023/02/09 | 5,370 | 5,630 | 5,330 | 5,360 | 414,300 |
| 2023/02/08 | 5,280 | 5,370 | 5,280 | 5,370 | 96,400 |
| 2023/02/07 | 5,300 | 5,360 | 5,290 | 5,290 | 73,400 |
| 2023/02/06 | 5,330 | 5,340 | 5,260 | 5,280 | 83,700 |
| 2023/02/03 | 5,300 | 5,320 | 5,240 | 5,290 | 112,200 |
| 2023/02/02 | 5,410 | 5,410 | 5,300 | 5,310 | 109,800 |
| 2023/02/01 | 5,470 | 5,470 | 5,410 | 5,430 | 57,600 |
| 2023/01/31 | 5,450 | 5,480 | 5,430 | 5,460 | 96,300 |
| 2023/01/30 | 5,410 | 5,450 | 5,390 | 5,440 | 90,700 |
| 2023/01/27 | 5,450 | 5,490 | 5,440 | 5,440 | 78,500 |
| 2023/01/26 | 5,480 | 5,490 | 5,420 | 5,450 | 66,700 |
| 2023/01/25 | 5,480 | 5,480 | 5,440 | 5,480 | 93,000 |
| 2023/01/24 | 5,460 | 5,500 | 5,420 | 5,460 | 111,300 |
| 2023/01/23 | 5,460 | 5,500 | 5,430 | 5,450 | 121,700 |
| 2023/01/20 | 5,390 | 5,480 | 5,380 | 5,440 | 133,200 |
| 2023/01/19 | 5,410 | 5,420 | 5,370 | 5,390 | 64,000 |
| 2023/01/18 | 5,390 | 5,450 | 5,370 | 5,400 | 142,200 |
| 2023/01/17 | 5,430 | 5,460 | 5,360 | 5,390 | 91,300 |
| 2023/01/16 | 5,350 | 5,440 | 5,330 | 5,400 | 139,300 |
| 2023/01/13 | 5,260 | 5,440 | 5,260 | 5,360 | 198,300 |
| 2023/01/12 | 5,310 | 5,310 | 5,250 | 5,280 | 87,300 |
| 2023/01/11 | 5,320 | 5,360 | 5,270 | 5,320 | 114,200 |
| 2023/01/10 | 5,370 | 5,390 | 5,280 | 5,280 | 135,000 |
| 2023/01/06 | 5,490 | 5,490 | 5,370 | 5,370 | 116,200 |
| 2023/01/05 | 5,520 | 5,530 | 5,460 | 5,490 | 144,400 |
| 2023/01/04 | 5,720 | 5,720 | 5,590 | 5,600 | 219,000 |