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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,130 | 4,165 | 4,120 | 4,125 | 43,500 |
| 2022/12/29 | 4,175 | 4,175 | 4,105 | 4,160 | 70,400 |
| 2022/12/28 | 4,145 | 4,205 | 4,140 | 4,200 | 88,800 |
| 2022/12/27 | 4,135 | 4,165 | 4,130 | 4,140 | 37,400 |
| 2022/12/26 | 4,150 | 4,165 | 4,100 | 4,115 | 54,200 |
| 2022/12/23 | 4,085 | 4,165 | 4,085 | 4,145 | 84,400 |
| 2022/12/22 | 4,050 | 4,125 | 4,040 | 4,120 | 76,900 |
| 2022/12/21 | 4,055 | 4,115 | 4,030 | 4,065 | 111,400 |
| 2022/12/20 | 4,080 | 4,130 | 4,020 | 4,065 | 105,900 |
| 2022/12/19 | 4,050 | 4,065 | 4,020 | 4,050 | 89,300 |
| 2022/12/16 | 4,090 | 4,115 | 4,060 | 4,065 | 153,000 |
| 2022/12/15 | 4,095 | 4,105 | 4,075 | 4,095 | 79,700 |
| 2022/12/14 | 4,105 | 4,105 | 4,075 | 4,085 | 68,200 |
| 2022/12/13 | 4,115 | 4,125 | 4,080 | 4,090 | 91,900 |
| 2022/12/12 | 4,125 | 4,125 | 4,065 | 4,090 | 101,700 |
| 2022/12/09 | 4,120 | 4,165 | 4,100 | 4,150 | 98,600 |
| 2022/12/08 | 4,120 | 4,120 | 4,030 | 4,075 | 135,900 |
| 2022/12/07 | 4,030 | 4,120 | 4,010 | 4,080 | 108,500 |
| 2022/12/06 | 4,065 | 4,090 | 4,025 | 4,045 | 159,100 |
| 2022/12/05 | 4,130 | 4,130 | 4,060 | 4,085 | 100,100 |
| 2022/12/02 | 4,230 | 4,230 | 4,110 | 4,130 | 127,600 |
| 2022/12/01 | 4,225 | 4,275 | 4,190 | 4,255 | 173,200 |
| 2022/11/30 | 4,265 | 4,280 | 4,230 | 4,240 | 181,900 |
| 2022/11/29 | 4,380 | 4,380 | 4,280 | 4,310 | 178,800 |
| 2022/11/28 | 4,420 | 4,435 | 4,375 | 4,400 | 129,500 |
| 2022/11/25 | 4,295 | 4,400 | 4,295 | 4,385 | 145,000 |
| 2022/11/24 | 4,280 | 4,310 | 4,260 | 4,295 | 129,300 |
| 2022/11/22 | 4,230 | 4,300 | 4,230 | 4,270 | 119,600 |
| 2022/11/21 | 4,205 | 4,230 | 4,170 | 4,210 | 103,000 |
| 2022/11/18 | 4,130 | 4,210 | 4,120 | 4,195 | 122,400 |
| 2022/11/17 | 4,070 | 4,125 | 4,070 | 4,110 | 88,800 |
| 2022/11/16 | 4,025 | 4,090 | 4,015 | 4,055 | 98,700 |
| 2022/11/15 | 4,040 | 4,060 | 4,025 | 4,030 | 82,400 |
| 2022/11/14 | 4,100 | 4,100 | 4,035 | 4,040 | 109,000 |
| 2022/11/11 | 4,150 | 4,155 | 4,090 | 4,115 | 187,800 |
| 2022/11/10 | 4,000 | 4,090 | 3,960 | 4,065 | 178,100 |
| 2022/11/09 | 4,095 | 4,095 | 3,985 | 4,015 | 266,100 |
| 2022/11/08 | 4,170 | 4,235 | 4,135 | 4,215 | 176,700 |
| 2022/11/07 | 4,200 | 4,200 | 4,130 | 4,130 | 118,300 |
| 2022/11/04 | 4,270 | 4,275 | 4,140 | 4,145 | 150,600 |
| 2022/11/02 | 4,300 | 4,355 | 4,270 | 4,320 | 111,600 |
| 2022/11/01 | 4,300 | 4,315 | 4,250 | 4,275 | 84,100 |
| 2022/10/31 | 4,225 | 4,300 | 4,225 | 4,285 | 118,900 |
| 2022/10/28 | 4,210 | 4,265 | 4,190 | 4,225 | 345,800 |
| 2022/10/27 | 4,210 | 4,230 | 4,135 | 4,195 | 135,200 |
| 2022/10/26 | 4,150 | 4,220 | 4,150 | 4,210 | 128,900 |
| 2022/10/25 | 4,140 | 4,150 | 4,085 | 4,110 | 90,700 |
| 2022/10/24 | 4,205 | 4,205 | 4,145 | 4,160 | 71,800 |
| 2022/10/21 | 4,195 | 4,215 | 4,145 | 4,165 | 75,100 |
| 2022/10/20 | 4,205 | 4,250 | 4,200 | 4,230 | 80,900 |
| 2022/10/19 | 4,280 | 4,285 | 4,225 | 4,225 | 77,000 |
| 2022/10/18 | 4,285 | 4,290 | 4,235 | 4,265 | 105,300 |
| 2022/10/17 | 4,310 | 4,325 | 4,225 | 4,225 | 96,600 |
| 2022/10/14 | 4,315 | 4,340 | 4,285 | 4,335 | 153,200 |
| 2022/10/13 | 4,200 | 4,230 | 4,190 | 4,205 | 111,100 |
| 2022/10/12 | 4,230 | 4,270 | 4,185 | 4,215 | 175,900 |
| 2022/10/11 | 4,155 | 4,220 | 4,155 | 4,185 | 168,200 |
| 2022/10/07 | 4,240 | 4,290 | 4,225 | 4,255 | 120,900 |
| 2022/10/06 | 4,230 | 4,315 | 4,220 | 4,290 | 148,200 |
| 2022/10/05 | 4,230 | 4,245 | 4,185 | 4,210 | 109,000 |
| 2022/10/04 | 4,140 | 4,195 | 4,120 | 4,195 | 125,700 |
| 2022/10/03 | 4,070 | 4,100 | 4,025 | 4,090 | 106,200 |
| 2022/09/30 | 4,095 | 4,125 | 4,050 | 4,060 | 137,100 |
| 2022/09/29 | 4,015 | 4,090 | 4,005 | 4,085 | 92,500 |
| 2022/09/28 | 3,995 | 4,035 | 3,970 | 4,035 | 142,400 |
| 2022/09/27 | 4,000 | 4,080 | 4,000 | 4,025 | 127,900 |
| 2022/09/26 | 3,985 | 4,015 | 3,980 | 4,000 | 163,100 |
| 2022/09/22 | 4,000 | 4,015 | 3,955 | 4,000 | 132,400 |
| 2022/09/21 | 4,020 | 4,045 | 3,970 | 4,040 | 122,200 |
| 2022/09/20 | 4,030 | 4,060 | 4,005 | 4,060 | 92,300 |
| 2022/09/16 | 3,980 | 4,040 | 3,980 | 4,010 | 178,300 |
| 2022/09/15 | 3,990 | 4,020 | 3,965 | 4,015 | 141,600 |
| 2022/09/14 | 3,990 | 4,020 | 3,970 | 4,000 | 212,800 |
| 2022/09/13 | 4,000 | 4,070 | 4,000 | 4,015 | 121,200 |
| 2022/09/12 | 4,060 | 4,060 | 4,000 | 4,025 | 66,300 |
| 2022/09/09 | 3,990 | 4,035 | 3,975 | 4,000 | 154,700 |
| 2022/09/08 | 3,965 | 4,000 | 3,965 | 3,985 | 102,300 |
| 2022/09/07 | 3,885 | 3,920 | 3,855 | 3,915 | 190,400 |
| 2022/09/06 | 3,985 | 4,005 | 3,935 | 3,950 | 108,300 |
| 2022/09/05 | 4,030 | 4,050 | 4,005 | 4,010 | 103,800 |
| 2022/09/02 | 4,060 | 4,095 | 3,990 | 4,085 | 199,300 |
| 2022/09/01 | 4,085 | 4,140 | 4,035 | 4,040 | 157,900 |
| 2022/08/31 | 4,120 | 4,140 | 4,065 | 4,115 | 244,000 |
| 2022/08/30 | 4,175 | 4,240 | 4,150 | 4,210 | 587,500 |
| 2022/08/29 | 4,105 | 4,175 | 4,090 | 4,150 | 138,400 |
| 2022/08/26 | 4,150 | 4,215 | 4,145 | 4,200 | 131,800 |
| 2022/08/25 | 4,150 | 4,195 | 4,140 | 4,150 | 120,200 |
| 2022/08/24 | 4,225 | 4,240 | 4,165 | 4,185 | 101,400 |
| 2022/08/23 | 4,250 | 4,260 | 4,205 | 4,240 | 111,600 |
| 2022/08/22 | 4,230 | 4,270 | 4,195 | 4,270 | 94,000 |
| 2022/08/19 | 4,245 | 4,260 | 4,210 | 4,235 | 145,800 |
| 2022/08/18 | 4,210 | 4,240 | 4,165 | 4,220 | 118,500 |
| 2022/08/17 | 4,275 | 4,280 | 4,165 | 4,190 | 164,100 |
| 2022/08/16 | 4,295 | 4,295 | 4,175 | 4,205 | 173,700 |
| 2022/08/15 | 4,215 | 4,320 | 4,210 | 4,310 | 134,400 |
| 2022/08/12 | 4,160 | 4,285 | 4,150 | 4,200 | 314,400 |
| 2022/08/10 | 4,290 | 4,340 | 4,230 | 4,315 | 224,300 |
| 2022/08/09 | 4,350 | 4,375 | 4,300 | 4,310 | 139,600 |
| 2022/08/08 | 4,370 | 4,400 | 4,350 | 4,365 | 109,500 |
| 2022/08/05 | 4,315 | 4,370 | 4,310 | 4,365 | 167,600 |
| 2022/08/04 | 4,350 | 4,375 | 4,325 | 4,360 | 131,600 |
| 2022/08/03 | 4,290 | 4,330 | 4,265 | 4,310 | 159,700 |
| 2022/08/02 | 4,350 | 4,370 | 4,240 | 4,265 | 155,100 |
| 2022/08/01 | 4,330 | 4,400 | 4,275 | 4,395 | 89,000 |
| 2022/07/29 | 4,365 | 4,400 | 4,300 | 4,310 | 140,200 |
| 2022/07/28 | 4,405 | 4,415 | 4,350 | 4,415 | 117,500 |
| 2022/07/27 | 4,405 | 4,430 | 4,375 | 4,410 | 129,400 |
| 2022/07/26 | 4,460 | 4,480 | 4,395 | 4,405 | 84,800 |
| 2022/07/25 | 4,440 | 4,480 | 4,425 | 4,470 | 82,100 |
| 2022/07/22 | 4,455 | 4,475 | 4,420 | 4,460 | 121,000 |
| 2022/07/21 | 4,330 | 4,470 | 4,330 | 4,460 | 132,100 |
| 2022/07/20 | 4,405 | 4,410 | 4,360 | 4,400 | 126,300 |
| 2022/07/19 | 4,315 | 4,330 | 4,275 | 4,305 | 117,600 |
| 2022/07/15 | 4,385 | 4,385 | 4,305 | 4,315 | 130,900 |
| 2022/07/14 | 4,320 | 4,360 | 4,305 | 4,355 | 113,400 |
| 2022/07/13 | 4,290 | 4,370 | 4,280 | 4,320 | 132,500 |
| 2022/07/12 | 4,280 | 4,320 | 4,255 | 4,300 | 130,700 |
| 2022/07/11 | 4,290 | 4,345 | 4,280 | 4,330 | 138,700 |
| 2022/07/08 | 4,240 | 4,270 | 4,160 | 4,250 | 194,200 |
| 2022/07/07 | 4,210 | 4,240 | 4,185 | 4,210 | 96,600 |
| 2022/07/06 | 4,145 | 4,200 | 4,140 | 4,185 | 79,400 |
| 2022/07/05 | 4,140 | 4,180 | 4,120 | 4,170 | 139,800 |
| 2022/07/04 | 4,175 | 4,180 | 4,145 | 4,170 | 74,500 |
| 2022/07/01 | 4,115 | 4,185 | 4,095 | 4,125 | 148,500 |
| 2022/06/30 | 4,160 | 4,195 | 4,100 | 4,115 | 157,400 |
| 2022/06/29 | 4,095 | 4,120 | 4,060 | 4,105 | 221,800 |
| 2022/06/28 | 4,070 | 4,150 | 4,065 | 4,145 | 160,200 |
| 2022/06/27 | 4,190 | 4,190 | 4,090 | 4,125 | 164,700 |
| 2022/06/24 | 4,285 | 4,285 | 4,140 | 4,195 | 200,000 |
| 2022/06/23 | 4,050 | 4,300 | 4,050 | 4,280 | 308,200 |
| 2022/06/22 | 3,955 | 4,060 | 3,950 | 4,035 | 219,200 |
| 2022/06/21 | 3,880 | 3,905 | 3,840 | 3,890 | 83,700 |
| 2022/06/20 | 3,895 | 3,910 | 3,820 | 3,835 | 88,300 |
| 2022/06/17 | 3,825 | 3,935 | 3,820 | 3,915 | 303,900 |
| 2022/06/16 | 3,860 | 3,875 | 3,820 | 3,840 | 82,500 |
| 2022/06/15 | 3,880 | 3,895 | 3,820 | 3,820 | 110,000 |
| 2022/06/14 | 3,800 | 3,910 | 3,785 | 3,865 | 242,500 |
| 2022/06/13 | 3,915 | 3,965 | 3,915 | 3,940 | 100,300 |
| 2022/06/10 | 3,940 | 3,960 | 3,910 | 3,950 | 128,000 |
| 2022/06/09 | 3,940 | 3,985 | 3,930 | 3,930 | 120,900 |
| 2022/06/08 | 3,870 | 3,960 | 3,870 | 3,940 | 122,500 |
| 2022/06/07 | 3,860 | 3,890 | 3,835 | 3,870 | 85,200 |
| 2022/06/06 | 3,820 | 3,870 | 3,815 | 3,850 | 97,700 |
| 2022/06/03 | 3,825 | 3,870 | 3,810 | 3,820 | 119,600 |
| 2022/06/02 | 3,845 | 3,845 | 3,780 | 3,805 | 90,200 |
| 2022/06/01 | 3,840 | 3,890 | 3,830 | 3,855 | 105,100 |
| 2022/05/31 | 3,855 | 3,900 | 3,800 | 3,800 | 215,100 |
| 2022/05/30 | 3,850 | 3,885 | 3,830 | 3,880 | 287,200 |
| 2022/05/27 | 3,880 | 3,885 | 3,790 | 3,845 | 158,900 |
| 2022/05/26 | 3,850 | 3,890 | 3,845 | 3,880 | 121,200 |
| 2022/05/25 | 3,905 | 3,925 | 3,865 | 3,870 | 84,100 |
| 2022/05/24 | 3,910 | 3,940 | 3,885 | 3,900 | 82,100 |
| 2022/05/23 | 3,965 | 4,005 | 3,940 | 3,975 | 78,700 |
| 2022/05/20 | 3,900 | 3,950 | 3,885 | 3,935 | 99,300 |
| 2022/05/19 | 3,815 | 3,910 | 3,815 | 3,900 | 123,000 |
| 2022/05/18 | 3,900 | 3,935 | 3,850 | 3,870 | 171,600 |
| 2022/05/17 | 3,880 | 3,985 | 3,870 | 3,905 | 169,200 |
| 2022/05/16 | 3,945 | 3,950 | 3,800 | 3,810 | 170,100 |
| 2022/05/13 | 3,800 | 3,925 | 3,760 | 3,905 | 287,000 |
| 2022/05/12 | 4,030 | 4,070 | 3,835 | 3,835 | 332,200 |
| 2022/05/11 | 4,350 | 4,350 | 4,160 | 4,190 | 126,300 |
| 2022/05/10 | 4,110 | 4,185 | 4,055 | 4,140 | 149,100 |
| 2022/05/09 | 4,205 | 4,210 | 4,115 | 4,120 | 90,300 |
| 2022/05/06 | 4,200 | 4,230 | 4,155 | 4,215 | 147,300 |
| 2022/05/02 | 4,110 | 4,255 | 4,110 | 4,225 | 130,900 |
| 2022/04/28 | 4,245 | 4,355 | 4,225 | 4,355 | 80,900 |
| 2022/04/27 | 4,270 | 4,310 | 4,230 | 4,265 | 257,800 |
| 2022/04/26 | 4,270 | 4,310 | 4,270 | 4,290 | 61,400 |
| 2022/04/25 | 4,225 | 4,290 | 4,225 | 4,270 | 62,400 |
| 2022/04/22 | 4,270 | 4,310 | 4,250 | 4,300 | 49,100 |
| 2022/04/21 | 4,250 | 4,340 | 4,250 | 4,325 | 70,400 |
| 2022/04/20 | 4,195 | 4,250 | 4,175 | 4,245 | 84,800 |
| 2022/04/19 | 4,185 | 4,185 | 4,125 | 4,145 | 89,500 |
| 2022/04/18 | 4,205 | 4,220 | 4,110 | 4,165 | 92,500 |
| 2022/04/15 | 4,310 | 4,320 | 4,225 | 4,240 | 80,700 |
| 2022/04/14 | 4,290 | 4,390 | 4,290 | 4,370 | 97,600 |
| 2022/04/13 | 4,220 | 4,330 | 4,210 | 4,320 | 139,700 |
| 2022/04/12 | 4,290 | 4,305 | 4,190 | 4,230 | 124,700 |
| 2022/04/11 | 4,225 | 4,310 | 4,215 | 4,285 | 135,600 |
| 2022/04/08 | 4,200 | 4,255 | 4,140 | 4,230 | 357,200 |
| 2022/04/07 | 4,450 | 4,465 | 4,410 | 4,440 | 120,800 |
| 2022/04/06 | 4,560 | 4,570 | 4,490 | 4,500 | 51,900 |
| 2022/04/05 | 4,550 | 4,550 | 4,515 | 4,540 | 61,300 |
| 2022/04/04 | 4,545 | 4,545 | 4,480 | 4,500 | 47,200 |
| 2022/04/01 | 4,440 | 4,505 | 4,405 | 4,490 | 72,700 |
| 2022/03/31 | 4,500 | 4,520 | 4,455 | 4,460 | 105,500 |
| 2022/03/30 | 4,560 | 4,560 | 4,440 | 4,455 | 107,900 |
| 2022/03/29 | 4,615 | 4,615 | 4,555 | 4,575 | 88,200 |
| 2022/03/28 | 4,650 | 4,650 | 4,615 | 4,620 | 37,200 |
| 2022/03/25 | 4,575 | 4,615 | 4,565 | 4,615 | 64,700 |
| 2022/03/24 | 4,605 | 4,630 | 4,505 | 4,570 | 84,400 |
| 2022/03/23 | 4,620 | 4,630 | 4,540 | 4,595 | 63,200 |
| 2022/03/22 | 4,540 | 4,595 | 4,500 | 4,570 | 109,400 |
| 2022/03/18 | 4,500 | 4,530 | 4,450 | 4,475 | 221,700 |
| 2022/03/17 | 4,570 | 4,585 | 4,525 | 4,555 | 81,700 |
| 2022/03/16 | 4,640 | 4,650 | 4,570 | 4,570 | 71,500 |
| 2022/03/15 | 4,520 | 4,615 | 4,505 | 4,595 | 81,700 |
| 2022/03/14 | 4,460 | 4,535 | 4,425 | 4,510 | 87,700 |
| 2022/03/11 | 4,380 | 4,490 | 4,380 | 4,465 | 119,200 |
| 2022/03/10 | 4,425 | 4,530 | 4,395 | 4,520 | 107,900 |
| 2022/03/09 | 4,280 | 4,385 | 4,270 | 4,360 | 108,500 |
| 2022/03/08 | 4,270 | 4,350 | 4,270 | 4,285 | 121,000 |
| 2022/03/07 | 4,350 | 4,355 | 4,275 | 4,290 | 78,200 |
| 2022/03/04 | 4,460 | 4,470 | 4,370 | 4,380 | 83,300 |
| 2022/03/03 | 4,435 | 4,490 | 4,425 | 4,455 | 39,100 |
| 2022/03/02 | 4,440 | 4,490 | 4,390 | 4,395 | 84,200 |
| 2022/03/01 | 4,460 | 4,515 | 4,430 | 4,480 | 108,600 |
| 2022/02/28 | 4,455 | 4,570 | 4,435 | 4,565 | 96,300 |
| 2022/02/25 | 4,450 | 4,450 | 4,385 | 4,420 | 59,800 |
| 2022/02/24 | 4,460 | 4,470 | 4,385 | 4,450 | 92,800 |
| 2022/02/22 | 4,410 | 4,420 | 4,380 | 4,390 | 64,100 |
| 2022/02/21 | 4,460 | 4,480 | 4,415 | 4,425 | 43,900 |
| 2022/02/18 | 4,405 | 4,535 | 4,395 | 4,530 | 98,700 |
| 2022/02/17 | 4,475 | 4,535 | 4,425 | 4,450 | 143,500 |
| 2022/02/16 | 4,455 | 4,540 | 4,430 | 4,500 | 141,600 |
| 2022/02/15 | 4,465 | 4,610 | 4,450 | 4,545 | 160,400 |
| 2022/02/14 | 4,575 | 4,625 | 4,560 | 4,605 | 80,700 |
| 2022/02/10 | 4,580 | 4,630 | 4,570 | 4,600 | 100,400 |
| 2022/02/09 | 4,545 | 4,575 | 4,500 | 4,570 | 82,700 |
| 2022/02/08 | 4,510 | 4,540 | 4,505 | 4,510 | 46,800 |
| 2022/02/07 | 4,470 | 4,510 | 4,450 | 4,505 | 49,300 |
| 2022/02/04 | 4,465 | 4,510 | 4,440 | 4,490 | 80,500 |
| 2022/02/03 | 4,385 | 4,475 | 4,375 | 4,445 | 68,700 |
| 2022/02/02 | 4,295 | 4,395 | 4,290 | 4,390 | 114,300 |
| 2022/02/01 | 4,230 | 4,320 | 4,230 | 4,300 | 123,000 |
| 2022/01/31 | 4,340 | 4,360 | 4,305 | 4,335 | 110,400 |
| 2022/01/28 | 4,360 | 4,385 | 4,320 | 4,330 | 66,800 |
| 2022/01/27 | 4,375 | 4,405 | 4,305 | 4,325 | 74,700 |
| 2022/01/26 | 4,410 | 4,420 | 4,360 | 4,365 | 51,800 |
| 2022/01/25 | 4,360 | 4,415 | 4,345 | 4,410 | 47,100 |
| 2022/01/24 | 4,355 | 4,420 | 4,335 | 4,420 | 85,300 |
| 2022/01/21 | 4,280 | 4,375 | 4,260 | 4,365 | 81,200 |
| 2022/01/20 | 4,280 | 4,360 | 4,280 | 4,315 | 102,100 |
| 2022/01/19 | 4,345 | 4,360 | 4,295 | 4,320 | 91,800 |
| 2022/01/18 | 4,415 | 4,430 | 4,340 | 4,345 | 85,300 |
| 2022/01/17 | 4,400 | 4,440 | 4,385 | 4,415 | 60,500 |
| 2022/01/14 | 4,340 | 4,360 | 4,305 | 4,340 | 123,500 |
| 2022/01/13 | 4,470 | 4,470 | 4,395 | 4,400 | 87,900 |
| 2022/01/12 | 4,440 | 4,495 | 4,440 | 4,480 | 75,900 |
| 2022/01/11 | 4,450 | 4,520 | 4,400 | 4,455 | 122,400 |
| 2022/01/07 | 4,455 | 4,510 | 4,455 | 4,480 | 57,700 |
| 2022/01/06 | 4,490 | 4,505 | 4,450 | 4,465 | 109,700 |
| 2022/01/05 | 4,490 | 4,505 | 4,450 | 4,490 | 75,400 |
| 2022/01/04 | 4,420 | 4,460 | 4,380 | 4,455 | 81,500 |