サワイグループホールディングス(4887)の株価時系列情報
サワイグループホールディングス(4887)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 | 4,450 | 4,450 | 4,380 | 4,395 | 69,300 |
| 2021/12/29 | 4,325 | 4,405 | 4,325 | 4,395 | 65,900 |
| 2021/12/28 | 4,290 | 4,340 | 4,270 | 4,325 | 88,400 |
| 2021/12/27 | 4,305 | 4,305 | 4,225 | 4,270 | 95,900 |
| 2021/12/24 | 4,325 | 4,335 | 4,290 | 4,305 | 87,700 |
| 2021/12/23 | 4,370 | 4,380 | 4,310 | 4,360 | 68,300 |
| 2021/12/22 | 4,410 | 4,415 | 4,350 | 4,360 | 74,000 |
| 2021/12/21 | 4,480 | 4,480 | 4,405 | 4,420 | 70,600 |
| 2021/12/20 | 4,475 | 4,490 | 4,425 | 4,440 | 64,600 |
| 2021/12/17 | 4,515 | 4,545 | 4,475 | 4,515 | 134,300 |
| 2021/12/16 | 4,500 | 4,540 | 4,465 | 4,515 | 114,600 |
| 2021/12/15 | 4,515 | 4,545 | 4,500 | 4,525 | 66,000 |
| 2021/12/14 | 4,510 | 4,545 | 4,495 | 4,515 | 103,800 |
| 2021/12/13 | 4,510 | 4,540 | 4,470 | 4,495 | 86,700 |
| 2021/12/10 | 4,550 | 4,555 | 4,450 | 4,485 | 112,200 |
| 2021/12/09 | 4,485 | 4,500 | 4,445 | 4,500 | 102,300 |
| 2021/12/08 | 4,495 | 4,515 | 4,475 | 4,505 | 96,200 |
| 2021/12/07 | 4,380 | 4,470 | 4,365 | 4,460 | 140,800 |
| 2021/12/06 | 4,315 | 4,385 | 4,295 | 4,360 | 197,600 |
| 2021/12/03 | 4,285 | 4,335 | 4,225 | 4,325 | 166,200 |
| 2021/12/02 | 4,265 | 4,345 | 4,255 | 4,280 | 116,100 |
| 2021/12/01 | 4,250 | 4,340 | 4,250 | 4,280 | 124,000 |
| 2021/11/30 | 4,285 | 4,325 | 4,190 | 4,200 | 191,300 |
| 2021/11/29 | 4,320 | 4,330 | 4,250 | 4,265 | 130,500 |
| 2021/11/26 | 4,445 | 4,445 | 4,315 | 4,340 | 136,500 |
| 2021/11/25 | 4,515 | 4,530 | 4,455 | 4,470 | 160,600 |
| 2021/11/24 | 4,480 | 4,545 | 4,455 | 4,480 | 164,500 |
| 2021/11/22 | 4,470 | 4,520 | 4,455 | 4,470 | 140,900 |
| 2021/11/19 | 4,545 | 4,555 | 4,450 | 4,470 | 208,300 |
| 2021/11/18 | 4,650 | 4,695 | 4,605 | 4,670 | 167,600 |
| 2021/11/17 | 4,700 | 4,710 | 4,575 | 4,610 | 269,000 |
| 2021/11/16 | 4,935 | 4,955 | 4,755 | 4,755 | 209,300 |
| 2021/11/15 | 5,110 | 5,110 | 4,915 | 4,935 | 169,500 |
| 2021/11/12 | 5,080 | 5,160 | 5,070 | 5,110 | 119,100 |
| 2021/11/11 | 5,070 | 5,120 | 5,030 | 5,080 | 72,800 |
| 2021/11/10 | 5,090 | 5,100 | 5,020 | 5,020 | 64,900 |
| 2021/11/09 | 5,060 | 5,120 | 5,060 | 5,090 | 62,800 |
| 2021/11/08 | 5,090 | 5,090 | 5,050 | 5,060 | 66,100 |
| 2021/11/05 | 5,060 | 5,080 | 5,050 | 5,070 | 51,900 |
| 2021/11/04 | 5,090 | 5,090 | 5,030 | 5,070 | 138,600 |
| 2021/11/02 | 5,060 | 5,070 | 5,010 | 5,040 | 67,900 |
| 2021/11/01 | 5,090 | 5,090 | 5,010 | 5,060 | 110,100 |
| 2021/10/29 | 5,060 | 5,060 | 5,010 | 5,020 | 69,300 |
| 2021/10/28 | 5,070 | 5,090 | 5,020 | 5,030 | 85,300 |
| 2021/10/27 | 5,110 | 5,140 | 4,985 | 5,000 | 92,900 |
| 2021/10/26 | 5,100 | 5,110 | 5,080 | 5,090 | 47,300 |
| 2021/10/25 | 5,070 | 5,110 | 5,050 | 5,060 | 73,400 |
| 2021/10/22 | 5,020 | 5,070 | 5,000 | 5,030 | 84,700 |
| 2021/10/21 | 5,080 | 5,110 | 5,070 | 5,070 | 72,300 |
| 2021/10/20 | 5,070 | 5,090 | 5,020 | 5,060 | 75,700 |
| 2021/10/19 | 5,070 | 5,090 | 5,000 | 5,010 | 75,200 |
| 2021/10/18 | 5,100 | 5,100 | 4,970 | 4,995 | 100,500 |
| 2021/10/15 | 5,090 | 5,120 | 5,040 | 5,100 | 106,500 |
| 2021/10/14 | 5,100 | 5,130 | 5,070 | 5,090 | 63,700 |
| 2021/10/13 | 5,160 | 5,170 | 5,130 | 5,150 | 67,000 |
| 2021/10/12 | 5,160 | 5,180 | 5,140 | 5,150 | 77,400 |
| 2021/10/11 | 5,150 | 5,200 | 5,120 | 5,200 | 49,800 |
| 2021/10/08 | 5,180 | 5,240 | 5,060 | 5,110 | 227,900 |
| 2021/10/07 | 5,130 | 5,130 | 5,050 | 5,080 | 72,100 |
| 2021/10/06 | 5,070 | 5,130 | 5,050 | 5,080 | 77,200 |
| 2021/10/05 | 5,180 | 5,190 | 5,060 | 5,110 | 74,500 |
| 2021/10/04 | 5,200 | 5,210 | 5,120 | 5,210 | 70,200 |
| 2021/10/01 | 5,140 | 5,190 | 5,100 | 5,150 | 85,600 |
| 2021/09/30 | 5,200 | 5,230 | 5,160 | 5,200 | 79,300 |
| 2021/09/29 | 5,210 | 5,230 | 5,110 | 5,200 | 144,000 |
| 2021/09/28 | 5,300 | 5,340 | 5,270 | 5,300 | 129,000 |
| 2021/09/27 | 5,290 | 5,300 | 5,270 | 5,290 | 84,600 |
| 2021/09/24 | 5,230 | 5,270 | 5,210 | 5,240 | 85,400 |
| 2021/09/22 | 5,180 | 5,190 | 5,110 | 5,130 | 84,700 |
| 2021/09/21 | 5,150 | 5,210 | 5,120 | 5,180 | 76,600 |
| 2021/09/17 | 5,250 | 5,260 | 5,170 | 5,220 | 137,200 |
| 2021/09/16 | 5,270 | 5,300 | 5,230 | 5,300 | 65,500 |
| 2021/09/15 | 5,260 | 5,300 | 5,200 | 5,220 | 74,500 |
| 2021/09/14 | 5,290 | 5,320 | 5,260 | 5,300 | 93,200 |
| 2021/09/13 | 5,170 | 5,240 | 5,140 | 5,240 | 70,100 |
| 2021/09/10 | 5,160 | 5,190 | 5,140 | 5,170 | 113,900 |
| 2021/09/09 | 5,190 | 5,220 | 5,160 | 5,190 | 63,400 |
| 2021/09/08 | 5,270 | 5,370 | 5,220 | 5,250 | 171,000 |
| 2021/09/07 | 5,230 | 5,270 | 5,200 | 5,230 | 118,900 |
| 2021/09/06 | 5,150 | 5,250 | 5,140 | 5,230 | 122,800 |
| 2021/09/03 | 5,060 | 5,180 | 5,050 | 5,090 | 196,200 |
| 2021/09/02 | 4,985 | 5,030 | 4,980 | 5,010 | 87,400 |
| 2021/09/01 | 5,040 | 5,040 | 4,980 | 5,000 | 84,900 |
| 2021/08/31 | 4,985 | 5,030 | 4,965 | 4,975 | 108,000 |
| 2021/08/30 | 5,000 | 5,040 | 4,990 | 5,020 | 114,000 |
| 2021/08/27 | 4,965 | 5,000 | 4,945 | 4,955 | 64,800 |
| 2021/08/26 | 4,945 | 4,960 | 4,930 | 4,950 | 62,600 |
| 2021/08/25 | 4,930 | 4,970 | 4,930 | 4,955 | 56,400 |
| 2021/08/24 | 4,980 | 5,000 | 4,950 | 4,965 | 51,300 |
| 2021/08/23 | 4,995 | 5,030 | 4,955 | 4,955 | 98,600 |
| 2021/08/20 | 4,950 | 4,975 | 4,935 | 4,950 | 71,900 |
| 2021/08/19 | 4,900 | 4,975 | 4,900 | 4,955 | 70,600 |
| 2021/08/18 | 4,950 | 4,970 | 4,935 | 4,950 | 67,000 |
| 2021/08/17 | 4,910 | 4,980 | 4,910 | 4,930 | 114,600 |
| 2021/08/16 | 4,860 | 4,895 | 4,825 | 4,875 | 109,500 |
| 2021/08/13 | 4,845 | 4,870 | 4,830 | 4,845 | 39,300 |
| 2021/08/12 | 4,870 | 4,870 | 4,825 | 4,840 | 53,000 |
| 2021/08/11 | 4,840 | 4,870 | 4,815 | 4,860 | 79,900 |
| 2021/08/10 | 4,735 | 4,830 | 4,735 | 4,800 | 136,800 |
| 2021/08/06 | 4,740 | 4,820 | 4,715 | 4,795 | 115,400 |
| 2021/08/05 | 4,725 | 4,785 | 4,720 | 4,760 | 54,100 |
| 2021/08/04 | 4,730 | 4,760 | 4,720 | 4,745 | 53,100 |
| 2021/08/03 | 4,720 | 4,740 | 4,695 | 4,715 | 41,700 |
| 2021/08/02 | 4,730 | 4,755 | 4,690 | 4,730 | 91,500 |
| 2021/07/30 | 4,725 | 4,740 | 4,675 | 4,680 | 74,800 |
| 2021/07/29 | 4,755 | 4,760 | 4,710 | 4,755 | 55,900 |
| 2021/07/28 | 4,745 | 4,770 | 4,740 | 4,755 | 55,000 |
| 2021/07/27 | 4,745 | 4,745 | 4,720 | 4,735 | 59,400 |
| 2021/07/26 | 4,730 | 4,735 | 4,685 | 4,720 | 78,400 |
| 2021/07/21 | 4,645 | 4,715 | 4,625 | 4,700 | 109,000 |
| 2021/07/20 | 4,630 | 4,645 | 4,600 | 4,620 | 111,300 |
| 2021/07/19 | 4,700 | 4,725 | 4,680 | 4,695 | 127,000 |
| 2021/07/16 | 4,815 | 4,815 | 4,770 | 4,785 | 48,200 |
| 2021/07/15 | 4,820 | 4,835 | 4,795 | 4,815 | 66,600 |
| 2021/07/14 | 4,700 | 4,800 | 4,700 | 4,790 | 83,100 |
| 2021/07/13 | 4,750 | 4,760 | 4,710 | 4,730 | 54,100 |
| 2021/07/12 | 4,695 | 4,735 | 4,685 | 4,730 | 104,100 |
| 2021/07/09 | 4,665 | 4,690 | 4,580 | 4,640 | 222,000 |
| 2021/07/08 | 4,800 | 4,800 | 4,700 | 4,700 | 191,300 |
| 2021/07/07 | 4,785 | 4,845 | 4,735 | 4,825 | 173,000 |
| 2021/07/06 | 4,955 | 4,975 | 4,900 | 4,915 | 61,400 |
| 2021/07/05 | 4,985 | 5,020 | 4,950 | 4,950 | 57,100 |
| 2021/07/02 | 4,965 | 5,030 | 4,960 | 4,990 | 112,700 |
| 2021/07/01 | 4,950 | 5,020 | 4,910 | 5,000 | 117,800 |
| 2021/06/30 | 5,070 | 5,070 | 4,950 | 4,950 | 108,300 |
| 2021/06/29 | 5,090 | 5,090 | 5,000 | 5,010 | 65,900 |
| 2021/06/28 | 5,070 | 5,100 | 5,030 | 5,080 | 78,500 |
| 2021/06/25 | 5,000 | 5,070 | 5,000 | 5,050 | 70,500 |
| 2021/06/24 | 4,950 | 5,040 | 4,950 | 5,000 | 53,600 |
| 2021/06/23 | 4,945 | 5,030 | 4,925 | 4,985 | 111,700 |
| 2021/06/22 | 4,950 | 4,970 | 4,895 | 4,930 | 66,000 |
| 2021/06/21 | 4,835 | 4,895 | 4,810 | 4,850 | 159,600 |
| 2021/06/18 | 4,920 | 5,020 | 4,870 | 4,875 | 289,900 |
| 2021/06/17 | 5,020 | 5,030 | 4,880 | 4,920 | 177,700 |
| 2021/06/16 | 4,970 | 5,020 | 4,960 | 4,985 | 91,200 |
| 2021/06/15 | 5,010 | 5,050 | 4,980 | 5,000 | 56,400 |
| 2021/06/14 | 5,050 | 5,050 | 4,990 | 5,010 | 41,600 |
| 2021/06/11 | 5,080 | 5,080 | 4,980 | 5,010 | 92,000 |
| 2021/06/10 | 5,040 | 5,070 | 4,990 | 5,050 | 85,800 |
| 2021/06/09 | 4,950 | 5,040 | 4,945 | 5,000 | 85,000 |
| 2021/06/08 | 4,900 | 4,925 | 4,860 | 4,890 | 53,700 |
| 2021/06/07 | 4,845 | 4,885 | 4,835 | 4,855 | 95,600 |
| 2021/06/04 | 4,850 | 4,880 | 4,815 | 4,875 | 83,600 |
| 2021/06/03 | 4,795 | 4,865 | 4,755 | 4,845 | 116,500 |
| 2021/06/02 | 4,720 | 4,785 | 4,715 | 4,760 | 148,100 |
| 2021/06/01 | 4,845 | 4,850 | 4,750 | 4,770 | 99,500 |
| 2021/05/31 | 4,745 | 4,865 | 4,740 | 4,780 | 134,300 |
| 2021/05/28 | 4,825 | 4,825 | 4,775 | 4,815 | 105,700 |
| 2021/05/27 | 4,815 | 4,845 | 4,765 | 4,765 | 177,500 |
| 2021/05/26 | 4,750 | 4,845 | 4,745 | 4,805 | 137,500 |
| 2021/05/25 | 4,850 | 4,905 | 4,765 | 4,810 | 132,000 |
| 2021/05/24 | 4,835 | 4,915 | 4,810 | 4,875 | 88,800 |
| 2021/05/21 | 4,885 | 4,935 | 4,835 | 4,875 | 129,700 |
| 2021/05/20 | 4,910 | 4,960 | 4,890 | 4,900 | 79,900 |
| 2021/05/19 | 4,895 | 4,990 | 4,895 | 4,935 | 125,200 |
| 2021/05/18 | 4,885 | 4,955 | 4,870 | 4,935 | 64,600 |
| 2021/05/17 | 4,915 | 4,925 | 4,845 | 4,860 | 76,800 |
| 2021/05/14 | 4,860 | 4,910 | 4,820 | 4,885 | 64,600 |
| 2021/05/13 | 4,815 | 4,885 | 4,805 | 4,815 | 115,800 |
| 2021/05/12 | 5,130 | 5,170 | 4,735 | 4,810 | 330,700 |
| 2021/05/11 | 5,330 | 5,330 | 5,210 | 5,230 | 95,100 |
| 2021/05/10 | 5,190 | 5,340 | 5,180 | 5,330 | 109,900 |
| 2021/05/07 | 5,270 | 5,300 | 5,220 | 5,250 | 76,800 |
| 2021/05/06 | 5,210 | 5,360 | 5,190 | 5,290 | 124,900 |
| 2021/04/30 | 5,190 | 5,310 | 5,170 | 5,260 | 171,000 |
| 2021/04/28 | 5,180 | 5,240 | 5,170 | 5,210 | 81,800 |
| 2021/04/27 | 5,200 | 5,210 | 5,160 | 5,200 | 75,800 |
| 2021/04/26 | 5,210 | 5,210 | 5,130 | 5,200 | 77,800 |
| 2021/04/23 | 5,220 | 5,250 | 5,200 | 5,200 | 40,700 |
| 2021/04/22 | 5,210 | 5,250 | 5,180 | 5,220 | 67,700 |
| 2021/04/21 | 5,180 | 5,210 | 5,060 | 5,160 | 140,100 |
| 2021/04/20 | 5,240 | 5,250 | 5,160 | 5,160 | 88,100 |
| 2021/04/19 | 5,370 | 5,390 | 5,290 | 5,320 | 72,600 |
| 2021/04/16 | 5,270 | 5,410 | 5,240 | 5,380 | 146,800 |
| 2021/04/15 | 5,230 | 5,320 | 5,190 | 5,240 | 124,600 |
| 2021/04/14 | 5,190 | 5,210 | 5,150 | 5,160 | 108,400 |
| 2021/04/13 | 5,130 | 5,190 | 5,100 | 5,190 | 61,300 |
| 2021/04/12 | 5,120 | 5,160 | 5,060 | 5,150 | 85,800 |
| 2021/04/09 | 5,180 | 5,190 | 5,100 | 5,100 | 89,700 |
| 2021/04/08 | 5,180 | 5,200 | 5,030 | 5,060 | 164,000 |
| 2021/04/07 | 5,290 | 5,310 | 5,170 | 5,210 | 184,600 |
| 2021/04/06 | 5,450 | 5,490 | 5,290 | 5,300 | 196,700 |
| 2021/04/05 | 5,370 | 5,390 | 5,250 | 5,270 | 120,700 |
| 2021/04/02 | 5,450 | 5,450 | 5,360 | 5,450 | 117,500 |
| 2021/04/01 | 5,350 | 5,450 | 5,210 | 5,450 | 86,400 |