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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,779 | 1,788 | 1,775 | 1,784 | 38,000 |
| 2023/12/28 | 1,781 | 1,781 | 1,752 | 1,764 | 37,900 |
| 2023/12/27 | 1,765 | 1,784 | 1,762 | 1,781 | 64,300 |
| 2023/12/26 | 1,768 | 1,777 | 1,760 | 1,769 | 44,400 |
| 2023/12/25 | 1,782 | 1,790 | 1,756 | 1,768 | 50,700 |
| 2023/12/22 | 1,715 | 1,745 | 1,714 | 1,742 | 37,400 |
| 2023/12/21 | 1,721 | 1,723 | 1,712 | 1,715 | 46,000 |
| 2023/12/20 | 1,733 | 1,748 | 1,733 | 1,744 | 46,900 |
| 2023/12/19 | 1,730 | 1,739 | 1,716 | 1,739 | 45,300 |
| 2023/12/18 | 1,740 | 1,740 | 1,718 | 1,730 | 37,300 |
| 2023/12/15 | 1,772 | 1,774 | 1,716 | 1,744 | 90,200 |
| 2023/12/14 | 1,807 | 1,810 | 1,780 | 1,790 | 59,800 |
| 2023/12/13 | 1,773 | 1,790 | 1,766 | 1,788 | 39,100 |
| 2023/12/12 | 1,777 | 1,780 | 1,765 | 1,774 | 40,300 |
| 2023/12/11 | 1,756 | 1,779 | 1,752 | 1,777 | 37,000 |
| 2023/12/08 | 1,784 | 1,784 | 1,749 | 1,758 | 62,200 |
| 2023/12/07 | 1,779 | 1,795 | 1,763 | 1,766 | 41,300 |
| 2023/12/06 | 1,784 | 1,801 | 1,784 | 1,793 | 47,800 |
| 2023/12/05 | 1,800 | 1,821 | 1,796 | 1,796 | 55,500 |
| 2023/12/04 | 1,825 | 1,825 | 1,788 | 1,801 | 67,300 |
| 2023/12/01 | 1,821 | 1,849 | 1,812 | 1,833 | 60,000 |
| 2023/11/30 | 1,790 | 1,826 | 1,782 | 1,821 | 46,500 |
| 2023/11/29 | 1,831 | 1,835 | 1,800 | 1,800 | 64,200 |
| 2023/11/28 | 1,829 | 1,840 | 1,801 | 1,821 | 69,000 |
| 2023/11/27 | 1,834 | 1,837 | 1,794 | 1,800 | 87,700 |
| 2023/11/24 | 1,807 | 1,822 | 1,795 | 1,800 | 83,300 |
| 2023/11/22 | 1,772 | 1,820 | 1,767 | 1,799 | 54,400 |
| 2023/11/21 | 1,785 | 1,797 | 1,761 | 1,774 | 57,700 |
| 2023/11/20 | 1,809 | 1,809 | 1,777 | 1,785 | 62,800 |
| 2023/11/17 | 1,795 | 1,814 | 1,791 | 1,809 | 55,200 |
| 2023/11/16 | 1,796 | 1,805 | 1,768 | 1,779 | 76,200 |
| 2023/11/15 | 1,818 | 1,820 | 1,791 | 1,804 | 74,600 |
| 2023/11/14 | 1,844 | 1,844 | 1,794 | 1,796 | 101,300 |
| 2023/11/13 | 1,866 | 1,873 | 1,844 | 1,857 | 77,600 |
| 2023/11/10 | 1,818 | 1,856 | 1,797 | 1,856 | 94,000 |
| 2023/11/09 | 1,788 | 1,823 | 1,777 | 1,818 | 102,800 |
| 2023/11/08 | 1,937 | 1,937 | 1,785 | 1,800 | 354,700 |
| 2023/11/07 | 1,800 | 1,946 | 1,800 | 1,937 | 702,700 |
| 2023/11/06 | 1,720 | 1,725 | 1,684 | 1,699 | 172,900 |
| 2023/11/02 | 1,699 | 1,716 | 1,689 | 1,714 | 59,900 |
| 2023/11/01 | 1,706 | 1,712 | 1,686 | 1,699 | 88,300 |
| 2023/10/31 | 1,695 | 1,710 | 1,676 | 1,706 | 61,700 |
| 2023/10/30 | 1,695 | 1,713 | 1,686 | 1,693 | 73,300 |
| 2023/10/27 | 1,693 | 1,710 | 1,679 | 1,710 | 49,500 |
| 2023/10/26 | 1,698 | 1,700 | 1,675 | 1,682 | 55,100 |
| 2023/10/25 | 1,710 | 1,718 | 1,691 | 1,693 | 43,100 |
| 2023/10/24 | 1,700 | 1,707 | 1,650 | 1,703 | 90,900 |
| 2023/10/23 | 1,690 | 1,693 | 1,670 | 1,680 | 62,300 |
| 2023/10/20 | 1,701 | 1,724 | 1,693 | 1,717 | 88,200 |
| 2023/10/19 | 1,669 | 1,714 | 1,664 | 1,706 | 110,800 |
| 2023/10/18 | 1,670 | 1,672 | 1,645 | 1,667 | 45,400 |
| 2023/10/17 | 1,697 | 1,707 | 1,647 | 1,674 | 71,100 |
| 2023/10/16 | 1,719 | 1,721 | 1,672 | 1,686 | 126,400 |
| 2023/10/13 | 1,703 | 1,704 | 1,683 | 1,698 | 96,200 |
| 2023/10/12 | 1,680 | 1,702 | 1,679 | 1,692 | 127,000 |
| 2023/10/11 | 1,679 | 1,683 | 1,654 | 1,666 | 67,200 |
| 2023/10/10 | 1,653 | 1,669 | 1,648 | 1,657 | 69,500 |
| 2023/10/06 | 1,656 | 1,678 | 1,649 | 1,651 | 68,200 |
| 2023/10/05 | 1,600 | 1,654 | 1,599 | 1,639 | 143,100 |
| 2023/10/04 | 1,609 | 1,627 | 1,584 | 1,592 | 143,900 |
| 2023/10/03 | 1,616 | 1,654 | 1,612 | 1,627 | 125,300 |
| 2023/10/02 | 1,677 | 1,685 | 1,615 | 1,616 | 221,000 |
| 2023/09/29 | 1,730 | 1,730 | 1,673 | 1,696 | 124,700 |
| 2023/09/28 | 1,735 | 1,755 | 1,716 | 1,730 | 148,700 |
| 2023/09/27 | 1,670 | 1,763 | 1,641 | 1,763 | 222,800 |
| 2023/09/26 | 1,725 | 1,735 | 1,683 | 1,688 | 224,500 |
| 2023/09/25 | 1,631 | 1,655 | 1,620 | 1,650 | 61,200 |
| 2023/09/22 | 1,622 | 1,624 | 1,609 | 1,615 | 61,600 |
| 2023/09/21 | 1,613 | 1,643 | 1,613 | 1,626 | 62,900 |
| 2023/09/20 | 1,654 | 1,655 | 1,617 | 1,623 | 108,600 |
| 2023/09/19 | 1,674 | 1,674 | 1,641 | 1,659 | 72,000 |
| 2023/09/15 | 1,655 | 1,688 | 1,646 | 1,680 | 82,700 |
| 2023/09/14 | 1,686 | 1,697 | 1,647 | 1,654 | 118,700 |
| 2023/09/13 | 1,654 | 1,664 | 1,611 | 1,622 | 251,700 |
| 2023/09/12 | 1,684 | 1,690 | 1,661 | 1,667 | 63,400 |
| 2023/09/11 | 1,679 | 1,684 | 1,666 | 1,684 | 51,700 |
| 2023/09/08 | 1,685 | 1,685 | 1,657 | 1,667 | 72,400 |
| 2023/09/07 | 1,672 | 1,677 | 1,661 | 1,667 | 88,100 |
| 2023/09/06 | 1,706 | 1,712 | 1,672 | 1,672 | 100,700 |
| 2023/09/05 | 1,710 | 1,717 | 1,700 | 1,717 | 59,200 |
| 2023/09/04 | 1,681 | 1,713 | 1,678 | 1,710 | 72,200 |
| 2023/09/01 | 1,676 | 1,688 | 1,673 | 1,679 | 63,600 |
| 2023/08/31 | 1,673 | 1,697 | 1,673 | 1,676 | 52,800 |
| 2023/08/30 | 1,682 | 1,685 | 1,666 | 1,673 | 55,900 |
| 2023/08/29 | 1,680 | 1,694 | 1,671 | 1,680 | 57,600 |
| 2023/08/28 | 1,661 | 1,680 | 1,661 | 1,671 | 38,400 |
| 2023/08/25 | 1,664 | 1,669 | 1,660 | 1,663 | 37,900 |
| 2023/08/24 | 1,669 | 1,690 | 1,667 | 1,680 | 49,400 |
| 2023/08/23 | 1,664 | 1,674 | 1,650 | 1,669 | 57,300 |
| 2023/08/22 | 1,655 | 1,667 | 1,646 | 1,666 | 48,800 |
| 2023/08/21 | 1,640 | 1,672 | 1,640 | 1,647 | 49,600 |
| 2023/08/18 | 1,641 | 1,652 | 1,623 | 1,636 | 62,200 |
| 2023/08/17 | 1,701 | 1,701 | 1,644 | 1,659 | 93,400 |
| 2023/08/16 | 1,680 | 1,727 | 1,666 | 1,708 | 108,200 |
| 2023/08/15 | 1,651 | 1,694 | 1,651 | 1,680 | 62,300 |
| 2023/08/14 | 1,695 | 1,700 | 1,647 | 1,652 | 99,700 |
| 2023/08/10 | 1,650 | 1,694 | 1,642 | 1,694 | 138,700 |
| 2023/08/09 | 1,640 | 1,665 | 1,640 | 1,655 | 104,200 |
| 2023/08/08 | 1,600 | 1,655 | 1,599 | 1,640 | 218,000 |
| 2023/08/07 | 1,583 | 1,604 | 1,553 | 1,590 | 109,200 |
| 2023/08/04 | 1,586 | 1,594 | 1,572 | 1,581 | 77,700 |
| 2023/08/03 | 1,591 | 1,591 | 1,570 | 1,583 | 88,800 |
| 2023/08/02 | 1,569 | 1,600 | 1,569 | 1,591 | 146,200 |
| 2023/08/01 | 1,562 | 1,568 | 1,545 | 1,568 | 67,500 |
| 2023/07/31 | 1,551 | 1,568 | 1,545 | 1,560 | 75,900 |
| 2023/07/28 | 1,520 | 1,531 | 1,510 | 1,531 | 91,000 |
| 2023/07/27 | 1,520 | 1,535 | 1,512 | 1,535 | 50,500 |
| 2023/07/26 | 1,520 | 1,520 | 1,505 | 1,512 | 52,100 |
| 2023/07/25 | 1,495 | 1,520 | 1,488 | 1,516 | 98,500 |
| 2023/07/24 | 1,495 | 1,495 | 1,471 | 1,482 | 63,500 |
| 2023/07/21 | 1,485 | 1,490 | 1,477 | 1,484 | 43,000 |
| 2023/07/20 | 1,471 | 1,489 | 1,466 | 1,472 | 55,300 |
| 2023/07/19 | 1,453 | 1,472 | 1,447 | 1,472 | 62,200 |
| 2023/07/18 | 1,445 | 1,457 | 1,442 | 1,445 | 35,800 |
| 2023/07/14 | 1,454 | 1,458 | 1,435 | 1,445 | 56,200 |
| 2023/07/13 | 1,435 | 1,453 | 1,435 | 1,449 | 59,200 |
| 2023/07/12 | 1,444 | 1,453 | 1,422 | 1,422 | 79,400 |
| 2023/07/11 | 1,435 | 1,442 | 1,422 | 1,433 | 108,600 |
| 2023/07/10 | 1,430 | 1,443 | 1,420 | 1,433 | 114,100 |
| 2023/07/07 | 1,413 | 1,427 | 1,403 | 1,417 | 99,800 |
| 2023/07/06 | 1,446 | 1,446 | 1,396 | 1,414 | 115,400 |
| 2023/07/05 | 1,424 | 1,452 | 1,418 | 1,448 | 92,900 |
| 2023/07/04 | 1,422 | 1,429 | 1,418 | 1,419 | 79,700 |
| 2023/07/03 | 1,450 | 1,457 | 1,439 | 1,443 | 58,200 |
| 2023/06/30 | 1,450 | 1,458 | 1,436 | 1,441 | 92,000 |
| 2023/06/29 | 1,450 | 1,459 | 1,440 | 1,446 | 117,400 |
| 2023/06/28 | 1,427 | 1,444 | 1,415 | 1,442 | 77,300 |
| 2023/06/27 | 1,455 | 1,455 | 1,400 | 1,417 | 117,800 |
| 2023/06/26 | 1,417 | 1,418 | 1,380 | 1,400 | 50,600 |
| 2023/06/23 | 1,435 | 1,439 | 1,407 | 1,417 | 112,600 |
| 2023/06/22 | 1,390 | 1,417 | 1,388 | 1,407 | 80,900 |
| 2023/06/21 | 1,380 | 1,400 | 1,375 | 1,385 | 191,900 |
| 2023/06/20 | 1,366 | 1,371 | 1,360 | 1,368 | 47,600 |
| 2023/06/19 | 1,362 | 1,370 | 1,353 | 1,366 | 89,900 |
| 2023/06/16 | 1,329 | 1,363 | 1,329 | 1,343 | 242,300 |
| 2023/06/15 | 1,304 | 1,327 | 1,300 | 1,308 | 117,800 |
| 2023/06/14 | 1,300 | 1,305 | 1,289 | 1,297 | 110,100 |
| 2023/06/13 | 1,280 | 1,293 | 1,280 | 1,288 | 86,900 |
| 2023/06/12 | 1,256 | 1,277 | 1,256 | 1,272 | 53,000 |
| 2023/06/09 | 1,255 | 1,255 | 1,225 | 1,252 | 58,400 |
| 2023/06/08 | 1,256 | 1,257 | 1,220 | 1,227 | 70,300 |
| 2023/06/07 | 1,255 | 1,268 | 1,242 | 1,242 | 77,800 |
| 2023/06/06 | 1,231 | 1,234 | 1,214 | 1,234 | 99,900 |
| 2023/06/05 | 1,254 | 1,260 | 1,247 | 1,248 | 41,000 |
| 2023/06/02 | 1,217 | 1,244 | 1,217 | 1,238 | 31,600 |
| 2023/06/01 | 1,211 | 1,241 | 1,210 | 1,218 | 43,600 |
| 2023/05/31 | 1,240 | 1,240 | 1,211 | 1,212 | 76,400 |
| 2023/05/30 | 1,250 | 1,266 | 1,233 | 1,249 | 34,400 |
| 2023/05/29 | 1,262 | 1,276 | 1,250 | 1,266 | 49,400 |
| 2023/05/26 | 1,258 | 1,267 | 1,239 | 1,241 | 38,600 |
| 2023/05/25 | 1,263 | 1,283 | 1,263 | 1,273 | 33,800 |
| 2023/05/24 | 1,270 | 1,285 | 1,266 | 1,271 | 26,800 |
| 2023/05/23 | 1,290 | 1,294 | 1,264 | 1,277 | 50,000 |
| 2023/05/22 | 1,263 | 1,290 | 1,258 | 1,290 | 38,900 |
| 2023/05/19 | 1,241 | 1,267 | 1,241 | 1,263 | 96,700 |
| 2023/05/18 | 1,260 | 1,260 | 1,235 | 1,252 | 57,800 |
| 2023/05/17 | 1,279 | 1,279 | 1,255 | 1,266 | 49,900 |
| 2023/05/16 | 1,280 | 1,281 | 1,256 | 1,279 | 39,300 |
| 2023/05/15 | 1,250 | 1,278 | 1,250 | 1,276 | 67,500 |
| 2023/05/12 | 1,273 | 1,275 | 1,207 | 1,241 | 148,800 |
| 2023/05/11 | 1,308 | 1,308 | 1,279 | 1,289 | 86,200 |
| 2023/05/10 | 1,317 | 1,324 | 1,302 | 1,308 | 55,300 |
| 2023/05/09 | 1,323 | 1,324 | 1,305 | 1,317 | 57,800 |
| 2023/05/08 | 1,299 | 1,331 | 1,293 | 1,318 | 105,700 |
| 2023/05/02 | 1,295 | 1,300 | 1,283 | 1,291 | 53,400 |
| 2023/05/01 | 1,280 | 1,300 | 1,280 | 1,300 | 84,600 |
| 2023/04/28 | 1,259 | 1,274 | 1,249 | 1,272 | 68,100 |
| 2023/04/27 | 1,249 | 1,254 | 1,231 | 1,245 | 59,600 |
| 2023/04/26 | 1,244 | 1,270 | 1,240 | 1,258 | 55,600 |
| 2023/04/25 | 1,243 | 1,259 | 1,242 | 1,253 | 56,600 |
| 2023/04/24 | 1,240 | 1,254 | 1,231 | 1,241 | 74,100 |
| 2023/04/21 | 1,215 | 1,240 | 1,198 | 1,228 | 90,300 |
| 2023/04/20 | 1,213 | 1,225 | 1,200 | 1,211 | 68,600 |
| 2023/04/19 | 1,223 | 1,225 | 1,213 | 1,225 | 44,800 |
| 2023/04/18 | 1,216 | 1,222 | 1,212 | 1,222 | 37,600 |
| 2023/04/17 | 1,220 | 1,223 | 1,206 | 1,209 | 43,700 |
| 2023/04/14 | 1,194 | 1,214 | 1,185 | 1,210 | 63,400 |
| 2023/04/13 | 1,188 | 1,194 | 1,180 | 1,188 | 29,900 |
| 2023/04/12 | 1,193 | 1,199 | 1,192 | 1,195 | 24,700 |
| 2023/04/11 | 1,190 | 1,194 | 1,181 | 1,191 | 60,800 |
| 2023/04/10 | 1,189 | 1,193 | 1,180 | 1,186 | 35,100 |
| 2023/04/07 | 1,169 | 1,184 | 1,169 | 1,178 | 29,100 |
| 2023/04/06 | 1,170 | 1,177 | 1,162 | 1,169 | 27,000 |
| 2023/04/05 | 1,194 | 1,194 | 1,172 | 1,178 | 48,300 |
| 2023/04/04 | 1,201 | 1,201 | 1,188 | 1,195 | 42,800 |
| 2023/04/03 | 1,204 | 1,208 | 1,189 | 1,195 | 33,600 |
| 2023/03/31 | 1,173 | 1,195 | 1,168 | 1,189 | 41,100 |
| 2023/03/30 | 1,182 | 1,200 | 1,169 | 1,179 | 51,600 |
| 2023/03/29 | 1,184 | 1,203 | 1,179 | 1,203 | 79,800 |
| 2023/03/28 | 1,185 | 1,190 | 1,164 | 1,175 | 47,700 |
| 2023/03/27 | 1,187 | 1,191 | 1,175 | 1,180 | 62,900 |
| 2023/03/24 | 1,160 | 1,186 | 1,155 | 1,186 | 64,900 |
| 2023/03/23 | 1,160 | 1,165 | 1,148 | 1,160 | 36,400 |
| 2023/03/22 | 1,157 | 1,180 | 1,157 | 1,161 | 51,100 |
| 2023/03/20 | 1,130 | 1,137 | 1,120 | 1,127 | 57,600 |
| 2023/03/17 | 1,132 | 1,140 | 1,123 | 1,124 | 28,700 |
| 2023/03/16 | 1,107 | 1,124 | 1,104 | 1,121 | 50,200 |
| 2023/03/15 | 1,140 | 1,155 | 1,133 | 1,135 | 45,800 |
| 2023/03/14 | 1,158 | 1,158 | 1,113 | 1,118 | 82,400 |
| 2023/03/13 | 1,185 | 1,185 | 1,161 | 1,170 | 46,100 |
| 2023/03/10 | 1,193 | 1,203 | 1,193 | 1,194 | 58,100 |
| 2023/03/09 | 1,186 | 1,205 | 1,185 | 1,202 | 54,400 |
| 2023/03/08 | 1,177 | 1,187 | 1,176 | 1,176 | 42,600 |
| 2023/03/07 | 1,174 | 1,182 | 1,165 | 1,176 | 63,900 |
| 2023/03/06 | 1,161 | 1,164 | 1,146 | 1,160 | 51,200 |
| 2023/03/03 | 1,150 | 1,162 | 1,150 | 1,156 | 36,200 |
| 2023/03/02 | 1,137 | 1,152 | 1,137 | 1,142 | 29,500 |
| 2023/03/01 | 1,137 | 1,142 | 1,135 | 1,137 | 39,800 |
| 2023/02/28 | 1,140 | 1,145 | 1,135 | 1,137 | 38,500 |
| 2023/02/27 | 1,150 | 1,154 | 1,143 | 1,144 | 38,100 |
| 2023/02/24 | 1,168 | 1,168 | 1,151 | 1,154 | 41,400 |
| 2023/02/22 | 1,175 | 1,178 | 1,168 | 1,168 | 35,500 |
| 2023/02/21 | 1,176 | 1,184 | 1,174 | 1,179 | 25,200 |
| 2023/02/20 | 1,173 | 1,190 | 1,169 | 1,183 | 24,600 |
| 2023/02/17 | 1,167 | 1,171 | 1,161 | 1,165 | 54,100 |
| 2023/02/16 | 1,190 | 1,193 | 1,178 | 1,180 | 35,300 |
| 2023/02/15 | 1,189 | 1,196 | 1,177 | 1,181 | 23,800 |
| 2023/02/14 | 1,196 | 1,196 | 1,180 | 1,189 | 38,000 |
| 2023/02/13 | 1,170 | 1,187 | 1,164 | 1,183 | 43,500 |
| 2023/02/10 | 1,189 | 1,193 | 1,176 | 1,178 | 50,000 |
| 2023/02/09 | 1,180 | 1,205 | 1,174 | 1,203 | 43,500 |
| 2023/02/08 | 1,195 | 1,201 | 1,180 | 1,183 | 48,900 |
| 2023/02/07 | 1,224 | 1,224 | 1,188 | 1,196 | 124,200 |
| 2023/02/06 | 1,220 | 1,240 | 1,218 | 1,238 | 56,300 |
| 2023/02/03 | 1,221 | 1,227 | 1,209 | 1,216 | 49,000 |
| 2023/02/02 | 1,232 | 1,233 | 1,222 | 1,227 | 33,200 |
| 2023/02/01 | 1,247 | 1,249 | 1,229 | 1,239 | 33,500 |
| 2023/01/31 | 1,247 | 1,255 | 1,238 | 1,246 | 42,600 |
| 2023/01/30 | 1,264 | 1,268 | 1,246 | 1,247 | 59,900 |
| 2023/01/27 | 1,269 | 1,272 | 1,261 | 1,261 | 22,500 |
| 2023/01/26 | 1,280 | 1,281 | 1,261 | 1,275 | 32,100 |
| 2023/01/25 | 1,265 | 1,287 | 1,260 | 1,281 | 32,900 |
| 2023/01/24 | 1,265 | 1,281 | 1,254 | 1,275 | 47,500 |
| 2023/01/23 | 1,241 | 1,264 | 1,237 | 1,264 | 40,300 |
| 2023/01/20 | 1,231 | 1,252 | 1,227 | 1,241 | 31,000 |
| 2023/01/19 | 1,243 | 1,250 | 1,226 | 1,231 | 46,800 |
| 2023/01/18 | 1,265 | 1,265 | 1,225 | 1,243 | 76,200 |
| 2023/01/17 | 1,253 | 1,275 | 1,240 | 1,270 | 42,300 |
| 2023/01/16 | 1,250 | 1,265 | 1,233 | 1,253 | 30,400 |
| 2023/01/13 | 1,274 | 1,286 | 1,253 | 1,254 | 57,100 |
| 2023/01/12 | 1,295 | 1,295 | 1,280 | 1,289 | 23,900 |
| 2023/01/11 | 1,274 | 1,299 | 1,274 | 1,288 | 34,000 |
| 2023/01/10 | 1,261 | 1,296 | 1,261 | 1,266 | 45,600 |
| 2023/01/06 | 1,236 | 1,274 | 1,236 | 1,268 | 38,600 |
| 2023/01/05 | 1,250 | 1,260 | 1,208 | 1,232 | 88,300 |
| 2023/01/04 | 1,291 | 1,291 | 1,244 | 1,245 | 46,600 |