あすか製薬ホールディングス(4886)の株価時系列情報
あすか製薬ホールディングス(4886)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 | 1,298 | 1,311 | 1,289 | 1,297 | 49,000 |
| 2022/12/29 | 1,264 | 1,299 | 1,264 | 1,293 | 50,700 |
| 2022/12/28 | 1,265 | 1,293 | 1,260 | 1,271 | 74,900 |
| 2022/12/27 | 1,275 | 1,282 | 1,259 | 1,276 | 31,300 |
| 2022/12/26 | 1,290 | 1,296 | 1,272 | 1,275 | 26,100 |
| 2022/12/23 | 1,270 | 1,284 | 1,263 | 1,272 | 50,100 |
| 2022/12/22 | 1,260 | 1,277 | 1,257 | 1,275 | 40,900 |
| 2022/12/21 | 1,241 | 1,260 | 1,234 | 1,248 | 47,200 |
| 2022/12/20 | 1,273 | 1,280 | 1,231 | 1,240 | 72,700 |
| 2022/12/19 | 1,263 | 1,278 | 1,260 | 1,267 | 49,800 |
| 2022/12/16 | 1,258 | 1,278 | 1,258 | 1,263 | 73,200 |
| 2022/12/15 | 1,258 | 1,270 | 1,251 | 1,259 | 41,500 |
| 2022/12/14 | 1,258 | 1,288 | 1,255 | 1,267 | 129,600 |
| 2022/12/13 | 1,239 | 1,254 | 1,233 | 1,243 | 43,700 |
| 2022/12/12 | 1,220 | 1,233 | 1,208 | 1,225 | 35,500 |
| 2022/12/09 | 1,200 | 1,233 | 1,200 | 1,216 | 28,200 |
| 2022/12/08 | 1,215 | 1,219 | 1,203 | 1,208 | 38,700 |
| 2022/12/07 | 1,212 | 1,219 | 1,203 | 1,205 | 44,000 |
| 2022/12/06 | 1,189 | 1,226 | 1,189 | 1,216 | 73,300 |
| 2022/12/05 | 1,221 | 1,221 | 1,187 | 1,200 | 76,500 |
| 2022/12/02 | 1,277 | 1,277 | 1,226 | 1,226 | 86,400 |
| 2022/12/01 | 1,276 | 1,288 | 1,271 | 1,287 | 56,900 |
| 2022/11/30 | 1,284 | 1,290 | 1,269 | 1,279 | 58,200 |
| 2022/11/29 | 1,253 | 1,275 | 1,250 | 1,267 | 51,100 |
| 2022/11/28 | 1,237 | 1,267 | 1,236 | 1,259 | 52,800 |
| 2022/11/25 | 1,240 | 1,252 | 1,240 | 1,246 | 48,200 |
| 2022/11/24 | 1,240 | 1,259 | 1,231 | 1,247 | 70,800 |
| 2022/11/22 | 1,205 | 1,234 | 1,203 | 1,230 | 85,400 |
| 2022/11/21 | 1,175 | 1,208 | 1,174 | 1,203 | 89,300 |
| 2022/11/18 | 1,155 | 1,168 | 1,151 | 1,165 | 27,800 |
| 2022/11/17 | 1,141 | 1,153 | 1,139 | 1,149 | 20,600 |
| 2022/11/16 | 1,137 | 1,154 | 1,133 | 1,145 | 22,200 |
| 2022/11/15 | 1,114 | 1,148 | 1,114 | 1,137 | 32,300 |
| 2022/11/14 | 1,123 | 1,124 | 1,114 | 1,114 | 34,900 |
| 2022/11/11 | 1,144 | 1,144 | 1,112 | 1,121 | 58,900 |
| 2022/11/10 | 1,145 | 1,145 | 1,121 | 1,123 | 59,300 |
| 2022/11/09 | 1,188 | 1,188 | 1,146 | 1,150 | 52,900 |
| 2022/11/08 | 1,159 | 1,187 | 1,155 | 1,183 | 104,200 |
| 2022/11/07 | 1,150 | 1,163 | 1,143 | 1,147 | 29,900 |
| 2022/11/04 | 1,150 | 1,156 | 1,133 | 1,138 | 54,500 |
| 2022/11/02 | 1,157 | 1,162 | 1,148 | 1,152 | 22,000 |
| 2022/11/01 | 1,175 | 1,183 | 1,156 | 1,162 | 34,200 |
| 2022/10/31 | 1,150 | 1,177 | 1,149 | 1,172 | 44,700 |
| 2022/10/28 | 1,130 | 1,152 | 1,125 | 1,135 | 124,500 |
| 2022/10/27 | 1,149 | 1,151 | 1,138 | 1,141 | 24,700 |
| 2022/10/26 | 1,139 | 1,154 | 1,134 | 1,154 | 20,100 |
| 2022/10/25 | 1,141 | 1,153 | 1,130 | 1,136 | 35,700 |
| 2022/10/24 | 1,145 | 1,151 | 1,139 | 1,139 | 24,700 |
| 2022/10/21 | 1,137 | 1,147 | 1,135 | 1,138 | 27,700 |
| 2022/10/20 | 1,147 | 1,151 | 1,141 | 1,146 | 21,800 |
| 2022/10/19 | 1,167 | 1,169 | 1,152 | 1,167 | 28,300 |
| 2022/10/18 | 1,150 | 1,172 | 1,145 | 1,167 | 47,100 |
| 2022/10/17 | 1,168 | 1,168 | 1,154 | 1,156 | 25,600 |
| 2022/10/14 | 1,174 | 1,189 | 1,165 | 1,179 | 44,100 |
| 2022/10/13 | 1,145 | 1,152 | 1,139 | 1,147 | 36,300 |
| 2022/10/12 | 1,140 | 1,155 | 1,132 | 1,145 | 33,300 |
| 2022/10/11 | 1,150 | 1,168 | 1,142 | 1,145 | 37,000 |
| 2022/10/07 | 1,150 | 1,185 | 1,150 | 1,177 | 36,100 |
| 2022/10/06 | 1,148 | 1,174 | 1,148 | 1,167 | 36,100 |
| 2022/10/05 | 1,169 | 1,169 | 1,147 | 1,147 | 31,800 |
| 2022/10/04 | 1,144 | 1,160 | 1,144 | 1,158 | 43,300 |
| 2022/10/03 | 1,116 | 1,125 | 1,103 | 1,121 | 26,900 |
| 2022/09/30 | 1,131 | 1,145 | 1,110 | 1,113 | 37,300 |
| 2022/09/29 | 1,125 | 1,146 | 1,125 | 1,140 | 81,300 |
| 2022/09/28 | 1,095 | 1,110 | 1,078 | 1,110 | 90,900 |
| 2022/09/27 | 1,094 | 1,121 | 1,094 | 1,108 | 37,800 |
| 2022/09/26 | 1,100 | 1,115 | 1,084 | 1,094 | 56,200 |
| 2022/09/22 | 1,080 | 1,104 | 1,080 | 1,101 | 32,600 |
| 2022/09/21 | 1,112 | 1,112 | 1,086 | 1,090 | 53,500 |
| 2022/09/20 | 1,121 | 1,137 | 1,121 | 1,125 | 25,300 |
| 2022/09/16 | 1,140 | 1,141 | 1,118 | 1,121 | 36,700 |
| 2022/09/15 | 1,166 | 1,166 | 1,141 | 1,145 | 24,800 |
| 2022/09/14 | 1,153 | 1,182 | 1,151 | 1,157 | 45,400 |
| 2022/09/13 | 1,192 | 1,206 | 1,178 | 1,199 | 41,100 |
| 2022/09/12 | 1,188 | 1,193 | 1,174 | 1,189 | 34,800 |
| 2022/09/09 | 1,160 | 1,190 | 1,154 | 1,179 | 71,600 |
| 2022/09/08 | 1,138 | 1,166 | 1,138 | 1,162 | 50,400 |
| 2022/09/07 | 1,133 | 1,139 | 1,117 | 1,131 | 42,100 |
| 2022/09/06 | 1,147 | 1,162 | 1,139 | 1,147 | 36,100 |
| 2022/09/05 | 1,134 | 1,157 | 1,127 | 1,151 | 32,900 |
| 2022/09/02 | 1,161 | 1,163 | 1,137 | 1,141 | 41,200 |
| 2022/09/01 | 1,170 | 1,177 | 1,160 | 1,161 | 47,400 |
| 2022/08/31 | 1,190 | 1,192 | 1,175 | 1,186 | 53,700 |
| 2022/08/30 | 1,205 | 1,216 | 1,196 | 1,205 | 35,900 |
| 2022/08/29 | 1,197 | 1,217 | 1,160 | 1,193 | 132,000 |
| 2022/08/26 | 1,239 | 1,243 | 1,219 | 1,233 | 34,300 |
| 2022/08/25 | 1,231 | 1,250 | 1,231 | 1,239 | 33,000 |
| 2022/08/24 | 1,223 | 1,234 | 1,210 | 1,228 | 47,700 |
| 2022/08/23 | 1,253 | 1,254 | 1,232 | 1,238 | 46,400 |
| 2022/08/22 | 1,249 | 1,269 | 1,230 | 1,256 | 59,000 |
| 2022/08/19 | 1,270 | 1,270 | 1,242 | 1,252 | 67,900 |
| 2022/08/18 | 1,229 | 1,277 | 1,216 | 1,266 | 138,000 |
| 2022/08/17 | 1,183 | 1,235 | 1,152 | 1,229 | 115,700 |
| 2022/08/16 | 1,204 | 1,204 | 1,181 | 1,188 | 55,400 |
| 2022/08/15 | 1,235 | 1,235 | 1,182 | 1,215 | 118,300 |
| 2022/08/12 | 1,195 | 1,226 | 1,190 | 1,222 | 152,100 |
| 2022/08/10 | 1,172 | 1,194 | 1,140 | 1,184 | 166,800 |
| 2022/08/09 | 1,143 | 1,179 | 1,117 | 1,165 | 264,400 |
| 2022/08/08 | 1,099 | 1,105 | 1,085 | 1,101 | 97,700 |
| 2022/08/05 | 1,061 | 1,094 | 1,061 | 1,091 | 56,100 |
| 2022/08/04 | 1,051 | 1,063 | 1,044 | 1,055 | 49,400 |
| 2022/08/03 | 1,069 | 1,069 | 1,040 | 1,048 | 67,300 |
| 2022/08/02 | 1,092 | 1,092 | 1,065 | 1,068 | 45,500 |
| 2022/08/01 | 1,070 | 1,095 | 1,062 | 1,093 | 49,300 |
| 2022/07/29 | 1,073 | 1,073 | 1,058 | 1,065 | 49,700 |
| 2022/07/28 | 1,073 | 1,080 | 1,057 | 1,073 | 57,700 |
| 2022/07/27 | 1,055 | 1,070 | 1,049 | 1,063 | 46,400 |
| 2022/07/26 | 1,080 | 1,080 | 1,055 | 1,059 | 45,200 |
| 2022/07/25 | 1,068 | 1,080 | 1,065 | 1,079 | 30,700 |
| 2022/07/22 | 1,065 | 1,076 | 1,051 | 1,067 | 27,600 |
| 2022/07/21 | 1,051 | 1,068 | 1,048 | 1,068 | 42,400 |
| 2022/07/20 | 1,055 | 1,063 | 1,054 | 1,059 | 70,200 |
| 2022/07/19 | 1,057 | 1,057 | 1,040 | 1,053 | 26,700 |
| 2022/07/15 | 1,051 | 1,059 | 1,044 | 1,057 | 26,700 |
| 2022/07/14 | 1,050 | 1,053 | 1,040 | 1,048 | 29,300 |
| 2022/07/13 | 1,060 | 1,071 | 1,056 | 1,057 | 38,000 |
| 2022/07/12 | 1,057 | 1,079 | 1,036 | 1,051 | 82,800 |
| 2022/07/11 | 1,048 | 1,063 | 1,047 | 1,062 | 52,900 |
| 2022/07/08 | 1,032 | 1,047 | 1,020 | 1,036 | 68,200 |
| 2022/07/07 | 1,017 | 1,031 | 1,005 | 1,031 | 62,000 |
| 2022/07/06 | 999 | 1,019 | 999 | 1,017 | 55,700 |
| 2022/07/05 | 1,000 | 1,007 | 996 | 1,005 | 35,800 |
| 2022/07/04 | 1,005 | 1,007 | 996 | 1,002 | 30,400 |
| 2022/07/01 | 1,001 | 1,004 | 987 | 991 | 55,400 |
| 2022/06/30 | 1,002 | 1,016 | 1,000 | 1,005 | 41,400 |
| 2022/06/29 | 1,009 | 1,015 | 995 | 1,000 | 110,000 |
| 2022/06/28 | 1,010 | 1,014 | 1,005 | 1,013 | 53,800 |
| 2022/06/27 | 1,013 | 1,018 | 1,004 | 1,018 | 49,100 |
| 2022/06/24 | 1,013 | 1,019 | 1,005 | 1,013 | 36,000 |
| 2022/06/23 | 1,000 | 1,011 | 997 | 1,007 | 54,700 |
| 2022/06/22 | 995 | 1,005 | 989 | 1,000 | 35,400 |
| 2022/06/21 | 995 | 995 | 981 | 987 | 44,400 |
| 2022/06/20 | 977 | 987 | 965 | 969 | 44,300 |
| 2022/06/17 | 970 | 984 | 963 | 978 | 53,900 |
| 2022/06/16 | 980 | 997 | 979 | 982 | 60,000 |
| 2022/06/15 | 969 | 974 | 963 | 965 | 81,300 |
| 2022/06/14 | 980 | 980 | 962 | 965 | 98,100 |
| 2022/06/13 | 990 | 997 | 981 | 981 | 69,500 |
| 2022/06/10 | 1,000 | 1,010 | 993 | 997 | 69,100 |
| 2022/06/09 | 1,008 | 1,018 | 1,004 | 1,012 | 41,200 |
| 2022/06/08 | 1,000 | 1,014 | 1,000 | 1,008 | 50,700 |
| 2022/06/07 | 1,002 | 1,014 | 999 | 999 | 51,300 |
| 2022/06/06 | 995 | 1,011 | 993 | 1,005 | 55,500 |
| 2022/06/03 | 996 | 1,012 | 992 | 993 | 67,300 |
| 2022/06/02 | 1,015 | 1,015 | 994 | 995 | 63,800 |
| 2022/06/01 | 982 | 1,024 | 982 | 1,016 | 120,000 |
| 2022/05/31 | 1,001 | 1,006 | 982 | 982 | 92,400 |
| 2022/05/30 | 999 | 1,004 | 989 | 998 | 168,300 |
| 2022/05/27 | 997 | 997 | 979 | 984 | 58,100 |
| 2022/05/26 | 980 | 993 | 977 | 982 | 56,500 |
| 2022/05/25 | 989 | 992 | 979 | 979 | 64,000 |
| 2022/05/24 | 998 | 1,003 | 978 | 980 | 99,600 |
| 2022/05/23 | 1,003 | 1,010 | 989 | 998 | 56,400 |
| 2022/05/20 | 985 | 1,002 | 980 | 998 | 60,600 |
| 2022/05/19 | 972 | 985 | 958 | 982 | 98,200 |
| 2022/05/18 | 1,000 | 1,003 | 984 | 995 | 108,900 |
| 2022/05/17 | 1,002 | 1,009 | 987 | 996 | 69,100 |
| 2022/05/16 | 1,009 | 1,015 | 985 | 987 | 162,500 |
| 2022/05/13 | 1,013 | 1,028 | 986 | 1,000 | 185,300 |
| 2022/05/12 | 1,140 | 1,144 | 1,070 | 1,073 | 98,200 |
| 2022/05/11 | 1,146 | 1,184 | 1,124 | 1,154 | 54,400 |
| 2022/05/10 | 1,160 | 1,166 | 1,145 | 1,153 | 52,700 |
| 2022/05/09 | 1,203 | 1,207 | 1,179 | 1,179 | 61,900 |
| 2022/05/06 | 1,205 | 1,210 | 1,185 | 1,200 | 68,700 |
| 2022/05/02 | 1,189 | 1,205 | 1,180 | 1,192 | 73,600 |
| 2022/04/28 | 1,148 | 1,190 | 1,134 | 1,189 | 85,300 |
| 2022/04/27 | 1,159 | 1,159 | 1,115 | 1,124 | 204,400 |
| 2022/04/26 | 1,141 | 1,186 | 1,130 | 1,178 | 87,000 |
| 2022/04/25 | 1,128 | 1,152 | 1,127 | 1,141 | 56,100 |
| 2022/04/22 | 1,160 | 1,168 | 1,144 | 1,158 | 66,900 |
| 2022/04/21 | 1,169 | 1,178 | 1,162 | 1,168 | 48,500 |
| 2022/04/20 | 1,187 | 1,188 | 1,162 | 1,169 | 64,600 |
| 2022/04/19 | 1,194 | 1,200 | 1,168 | 1,168 | 57,300 |
| 2022/04/18 | 1,212 | 1,212 | 1,168 | 1,170 | 84,700 |
| 2022/04/15 | 1,264 | 1,264 | 1,225 | 1,229 | 62,900 |
| 2022/04/14 | 1,250 | 1,273 | 1,250 | 1,273 | 64,800 |
| 2022/04/13 | 1,250 | 1,266 | 1,243 | 1,266 | 81,100 |
| 2022/04/12 | 1,284 | 1,285 | 1,250 | 1,257 | 105,000 |
| 2022/04/11 | 1,309 | 1,310 | 1,280 | 1,291 | 92,700 |
| 2022/04/08 | 1,347 | 1,347 | 1,292 | 1,313 | 170,400 |
| 2022/04/07 | 1,328 | 1,362 | 1,315 | 1,360 | 129,500 |
| 2022/04/06 | 1,303 | 1,336 | 1,303 | 1,334 | 96,100 |
| 2022/04/05 | 1,333 | 1,345 | 1,312 | 1,318 | 112,600 |
| 2022/04/04 | 1,295 | 1,325 | 1,294 | 1,318 | 165,500 |
| 2022/04/01 | 1,250 | 1,279 | 1,234 | 1,270 | 117,200 |
| 2022/03/31 | 1,250 | 1,290 | 1,247 | 1,263 | 134,300 |
| 2022/03/30 | 1,267 | 1,300 | 1,252 | 1,260 | 181,500 |
| 2022/03/29 | 1,243 | 1,265 | 1,218 | 1,263 | 407,700 |
| 2022/03/28 | 1,157 | 1,157 | 1,131 | 1,136 | 30,900 |
| 2022/03/25 | 1,170 | 1,175 | 1,154 | 1,157 | 40,800 |
| 2022/03/24 | 1,153 | 1,171 | 1,137 | 1,170 | 64,000 |
| 2022/03/23 | 1,136 | 1,169 | 1,132 | 1,165 | 127,400 |
| 2022/03/22 | 1,164 | 1,164 | 1,112 | 1,121 | 111,700 |
| 2022/03/18 | 1,151 | 1,163 | 1,141 | 1,148 | 150,000 |
| 2022/03/17 | 1,145 | 1,154 | 1,137 | 1,149 | 114,000 |
| 2022/03/16 | 1,144 | 1,144 | 1,121 | 1,127 | 139,000 |
| 2022/03/15 | 1,110 | 1,135 | 1,100 | 1,124 | 79,700 |
| 2022/03/14 | 1,110 | 1,128 | 1,094 | 1,117 | 88,900 |
| 2022/03/11 | 1,108 | 1,112 | 1,086 | 1,102 | 82,500 |
| 2022/03/10 | 1,093 | 1,120 | 1,084 | 1,120 | 115,200 |
| 2022/03/09 | 1,048 | 1,084 | 1,045 | 1,062 | 120,200 |
| 2022/03/08 | 1,040 | 1,060 | 1,040 | 1,053 | 79,600 |
| 2022/03/07 | 1,077 | 1,084 | 1,043 | 1,058 | 101,400 |
| 2022/03/04 | 1,107 | 1,116 | 1,085 | 1,096 | 92,100 |
| 2022/03/03 | 1,139 | 1,142 | 1,118 | 1,123 | 57,400 |
| 2022/03/02 | 1,110 | 1,135 | 1,110 | 1,119 | 65,500 |
| 2022/03/01 | 1,150 | 1,160 | 1,131 | 1,138 | 61,300 |
| 2022/02/28 | 1,116 | 1,153 | 1,114 | 1,146 | 101,000 |
| 2022/02/25 | 1,100 | 1,122 | 1,089 | 1,112 | 72,800 |
| 2022/02/24 | 1,098 | 1,120 | 1,072 | 1,082 | 121,100 |
| 2022/02/22 | 1,060 | 1,093 | 1,056 | 1,086 | 80,600 |
| 2022/02/21 | 1,077 | 1,081 | 1,056 | 1,068 | 36,200 |
| 2022/02/18 | 1,055 | 1,078 | 1,044 | 1,078 | 45,200 |
| 2022/02/17 | 1,067 | 1,085 | 1,062 | 1,070 | 65,400 |
| 2022/02/16 | 1,050 | 1,066 | 1,049 | 1,065 | 100,400 |
| 2022/02/15 | 1,047 | 1,064 | 1,033 | 1,042 | 96,600 |
| 2022/02/14 | 1,024 | 1,050 | 1,007 | 1,043 | 97,700 |
| 2022/02/10 | 1,068 | 1,068 | 1,030 | 1,046 | 123,600 |
| 2022/02/09 | 1,046 | 1,059 | 1,025 | 1,058 | 143,900 |
| 2022/02/08 | 1,041 | 1,061 | 1,019 | 1,046 | 162,200 |
| 2022/02/07 | 1,036 | 1,046 | 1,024 | 1,037 | 71,600 |
| 2022/02/04 | 1,020 | 1,038 | 1,015 | 1,036 | 78,300 |
| 2022/02/03 | 1,030 | 1,035 | 1,015 | 1,023 | 115,000 |
| 2022/02/02 | 984 | 1,067 | 984 | 1,037 | 490,300 |
| 2022/02/01 | 981 | 989 | 970 | 974 | 46,000 |
| 2022/01/31 | 986 | 992 | 973 | 981 | 49,900 |
| 2022/01/28 | 975 | 1,003 | 970 | 990 | 93,400 |
| 2022/01/27 | 990 | 993 | 958 | 960 | 75,300 |
| 2022/01/26 | 975 | 986 | 970 | 984 | 29,800 |
| 2022/01/25 | 988 | 988 | 973 | 977 | 29,800 |
| 2022/01/24 | 985 | 998 | 980 | 995 | 28,900 |
| 2022/01/21 | 967 | 987 | 957 | 987 | 47,800 |
| 2022/01/20 | 961 | 986 | 961 | 971 | 56,700 |
| 2022/01/19 | 977 | 985 | 960 | 960 | 88,900 |
| 2022/01/18 | 1,006 | 1,006 | 988 | 988 | 42,400 |
| 2022/01/17 | 1,004 | 1,013 | 997 | 1,000 | 32,800 |
| 2022/01/14 | 1,026 | 1,026 | 1,000 | 1,010 | 46,100 |
| 2022/01/13 | 1,042 | 1,047 | 1,025 | 1,026 | 39,400 |
| 2022/01/12 | 1,011 | 1,043 | 1,010 | 1,042 | 78,900 |
| 2022/01/11 | 994 | 1,003 | 990 | 1,001 | 35,700 |
| 2022/01/07 | 990 | 1,001 | 984 | 988 | 45,700 |
| 2022/01/06 | 1,006 | 1,013 | 995 | 995 | 49,300 |
| 2022/01/05 | 1,007 | 1,017 | 997 | 1,017 | 45,200 |
| 2022/01/04 | 1,007 | 1,011 | 999 | 1,008 | 25,700 |