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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,194 | 5,227 | 5,152 | 5,209 | 138,300 |
| 2023/12/28 | 5,149 | 5,187 | 5,107 | 5,161 | 117,200 |
| 2023/12/27 | 5,049 | 5,150 | 5,030 | 5,135 | 150,200 |
| 2023/12/26 | 5,142 | 5,148 | 4,980 | 5,009 | 178,600 |
| 2023/12/25 | 5,042 | 5,127 | 4,982 | 5,107 | 169,500 |
| 2023/12/22 | 5,035 | 5,051 | 4,988 | 5,015 | 195,000 |
| 2023/12/21 | 4,941 | 5,035 | 4,933 | 5,013 | 155,700 |
| 2023/12/20 | 4,964 | 4,992 | 4,927 | 4,969 | 99,300 |
| 2023/12/19 | 4,999 | 5,023 | 4,740 | 4,920 | 295,300 |
| 2023/12/18 | 4,951 | 4,999 | 4,895 | 4,982 | 153,900 |
| 2023/12/15 | 4,884 | 4,978 | 4,882 | 4,952 | 314,300 |
| 2023/12/14 | 4,906 | 4,939 | 4,840 | 4,851 | 188,100 |
| 2023/12/13 | 5,001 | 5,016 | 4,909 | 4,924 | 193,300 |
| 2023/12/12 | 5,030 | 5,073 | 4,986 | 4,988 | 149,900 |
| 2023/12/11 | 4,959 | 5,045 | 4,951 | 5,001 | 125,500 |
| 2023/12/08 | 5,000 | 5,026 | 4,892 | 4,906 | 195,400 |
| 2023/12/07 | 4,934 | 4,993 | 4,918 | 4,958 | 109,300 |
| 2023/12/06 | 4,884 | 4,999 | 4,871 | 4,993 | 133,200 |
| 2023/12/05 | 4,880 | 4,939 | 4,874 | 4,884 | 126,800 |
| 2023/12/04 | 4,935 | 4,955 | 4,853 | 4,863 | 156,700 |
| 2023/12/01 | 4,934 | 4,992 | 4,930 | 4,960 | 156,200 |
| 2023/11/30 | 4,896 | 4,919 | 4,867 | 4,918 | 139,800 |
| 2023/11/29 | 4,901 | 4,929 | 4,876 | 4,915 | 114,600 |
| 2023/11/28 | 4,900 | 4,941 | 4,884 | 4,927 | 185,400 |
| 2023/11/27 | 4,973 | 4,976 | 4,865 | 4,880 | 111,900 |
| 2023/11/24 | 5,001 | 5,033 | 4,949 | 4,954 | 94,600 |
| 2023/11/22 | 4,931 | 5,024 | 4,911 | 5,012 | 100,300 |
| 2023/11/21 | 4,920 | 4,920 | 4,842 | 4,897 | 180,900 |
| 2023/11/20 | 5,005 | 5,025 | 4,931 | 4,931 | 176,900 |
| 2023/11/17 | 4,948 | 5,027 | 4,928 | 5,025 | 203,700 |
| 2023/11/16 | 4,940 | 5,015 | 4,939 | 4,952 | 218,300 |
| 2023/11/15 | 4,969 | 4,977 | 4,880 | 4,922 | 242,700 |
| 2023/11/14 | 5,030 | 5,076 | 4,994 | 5,026 | 205,700 |
| 2023/11/13 | 4,980 | 5,027 | 4,907 | 4,994 | 271,000 |
| 2023/11/10 | 4,860 | 4,972 | 4,853 | 4,972 | 353,600 |
| 2023/11/09 | 4,850 | 4,888 | 4,761 | 4,884 | 215,300 |
| 2023/11/08 | 4,753 | 4,870 | 4,753 | 4,822 | 348,500 |
| 2023/11/07 | 4,800 | 4,824 | 4,662 | 4,685 | 195,300 |
| 2023/11/06 | 4,819 | 4,830 | 4,730 | 4,791 | 220,900 |
| 2023/11/02 | 4,880 | 4,898 | 4,782 | 4,811 | 192,300 |
| 2023/11/01 | 4,876 | 4,898 | 4,816 | 4,868 | 222,500 |
| 2023/10/31 | 4,673 | 4,828 | 4,666 | 4,806 | 340,500 |
| 2023/10/30 | 4,611 | 4,630 | 4,558 | 4,628 | 148,000 |
| 2023/10/27 | 4,533 | 4,643 | 4,489 | 4,616 | 263,300 |
| 2023/10/26 | 4,553 | 4,588 | 4,478 | 4,559 | 234,500 |
| 2023/10/25 | 4,585 | 4,652 | 4,542 | 4,582 | 272,000 |
| 2023/10/24 | 4,356 | 4,600 | 4,356 | 4,590 | 1,484,100 |
| 2023/10/23 | 4,590 | 4,798 | 4,590 | 4,636 | 679,800 |
| 2023/10/20 | 4,544 | 4,609 | 4,502 | 4,575 | 173,500 |
| 2023/10/19 | 4,600 | 4,652 | 4,591 | 4,602 | 179,600 |
| 2023/10/18 | 4,725 | 4,729 | 4,657 | 4,665 | 211,300 |
| 2023/10/17 | 4,703 | 4,779 | 4,679 | 4,705 | 381,500 |
| 2023/10/16 | 4,649 | 4,719 | 4,638 | 4,654 | 305,000 |
| 2023/10/13 | 4,573 | 4,649 | 4,557 | 4,601 | 218,400 |
| 2023/10/12 | 4,619 | 4,640 | 4,573 | 4,609 | 180,100 |
| 2023/10/11 | 4,562 | 4,606 | 4,517 | 4,549 | 193,900 |
| 2023/10/10 | 4,515 | 4,568 | 4,491 | 4,533 | 188,500 |
| 2023/10/06 | 4,390 | 4,499 | 4,390 | 4,458 | 151,900 |
| 2023/10/05 | 4,375 | 4,406 | 4,346 | 4,391 | 169,000 |
| 2023/10/04 | 4,447 | 4,505 | 4,374 | 4,375 | 231,900 |
| 2023/10/03 | 4,495 | 4,517 | 4,436 | 4,464 | 263,200 |
| 2023/10/02 | 4,578 | 4,587 | 4,388 | 4,399 | 218,600 |
| 2023/09/29 | 4,621 | 4,621 | 4,511 | 4,578 | 271,700 |
| 2023/09/28 | 4,555 | 4,630 | 4,516 | 4,582 | 168,300 |
| 2023/09/27 | 4,597 | 4,655 | 4,557 | 4,655 | 187,800 |
| 2023/09/26 | 4,664 | 4,665 | 4,548 | 4,597 | 180,700 |
| 2023/09/25 | 4,591 | 4,617 | 4,532 | 4,617 | 155,100 |
| 2023/09/22 | 4,527 | 4,589 | 4,521 | 4,556 | 232,300 |
| 2023/09/21 | 4,532 | 4,609 | 4,530 | 4,562 | 217,900 |
| 2023/09/20 | 4,579 | 4,669 | 4,527 | 4,565 | 472,700 |
| 2023/09/19 | 4,587 | 4,626 | 4,533 | 4,601 | 285,500 |
| 2023/09/15 | 4,491 | 4,599 | 4,461 | 4,548 | 467,200 |
| 2023/09/14 | 4,402 | 4,431 | 4,362 | 4,421 | 162,700 |
| 2023/09/13 | 4,394 | 4,448 | 4,367 | 4,393 | 251,800 |
| 2023/09/12 | 4,333 | 4,402 | 4,318 | 4,383 | 171,100 |
| 2023/09/11 | 4,438 | 4,449 | 4,297 | 4,328 | 203,400 |
| 2023/09/08 | 4,306 | 4,402 | 4,306 | 4,396 | 657,300 |
| 2023/09/07 | 4,364 | 4,377 | 4,261 | 4,333 | 801,500 |
| 2023/09/06 | 4,360 | 4,399 | 4,256 | 4,381 | 1,213,500 |
| 2023/09/05 | 4,716 | 4,716 | 4,435 | 4,477 | 1,164,400 |
| 2023/09/04 | 4,729 | 4,730 | 4,680 | 4,716 | 405,600 |
| 2023/09/01 | 4,685 | 4,727 | 4,636 | 4,722 | 305,800 |
| 2023/08/31 | 4,665 | 4,729 | 4,631 | 4,678 | 573,500 |
| 2023/08/30 | 4,476 | 4,563 | 4,431 | 4,545 | 214,300 |
| 2023/08/29 | 4,450 | 4,600 | 4,447 | 4,528 | 316,300 |
| 2023/08/28 | 4,440 | 4,451 | 4,383 | 4,438 | 169,400 |
| 2023/08/25 | 4,473 | 4,474 | 4,397 | 4,418 | 209,800 |
| 2023/08/24 | 4,429 | 4,481 | 4,386 | 4,478 | 309,300 |
| 2023/08/23 | 4,412 | 4,441 | 4,337 | 4,440 | 483,500 |
| 2023/08/22 | 4,453 | 4,503 | 4,371 | 4,420 | 652,200 |
| 2023/08/21 | 4,078 | 4,221 | 4,070 | 4,149 | 418,500 |
| 2023/08/18 | 4,008 | 4,252 | 3,986 | 4,148 | 821,900 |
| 2023/08/17 | 3,892 | 4,039 | 3,853 | 4,031 | 731,000 |
| 2023/08/16 | 3,735 | 3,896 | 3,708 | 3,882 | 465,600 |
| 2023/08/15 | 3,676 | 3,754 | 3,643 | 3,745 | 378,100 |
| 2023/08/14 | 3,715 | 3,728 | 3,607 | 3,655 | 284,300 |
| 2023/08/10 | 3,555 | 3,716 | 3,537 | 3,715 | 574,600 |
| 2023/08/09 | 3,528 | 3,547 | 3,373 | 3,519 | 482,800 |
| 2023/08/08 | 3,517 | 3,550 | 3,507 | 3,532 | 298,700 |
| 2023/08/07 | 3,500 | 3,554 | 3,484 | 3,532 | 199,700 |
| 2023/08/04 | 3,495 | 3,509 | 3,473 | 3,506 | 177,100 |
| 2023/08/03 | 3,533 | 3,540 | 3,486 | 3,495 | 299,500 |
| 2023/08/02 | 3,554 | 3,578 | 3,536 | 3,549 | 227,500 |
| 2023/08/01 | 3,580 | 3,595 | 3,564 | 3,575 | 138,300 |
| 2023/07/31 | 3,582 | 3,585 | 3,540 | 3,545 | 111,500 |
| 2023/07/28 | 3,510 | 3,536 | 3,494 | 3,527 | 196,400 |
| 2023/07/27 | 3,565 | 3,565 | 3,510 | 3,560 | 130,100 |
| 2023/07/26 | 3,535 | 3,566 | 3,511 | 3,566 | 119,100 |
| 2023/07/25 | 3,532 | 3,546 | 3,504 | 3,544 | 143,500 |
| 2023/07/24 | 3,494 | 3,535 | 3,476 | 3,532 | 129,800 |
| 2023/07/21 | 3,421 | 3,461 | 3,411 | 3,461 | 170,400 |
| 2023/07/20 | 3,464 | 3,488 | 3,415 | 3,417 | 196,600 |
| 2023/07/19 | 3,538 | 3,544 | 3,490 | 3,513 | 122,000 |
| 2023/07/18 | 3,502 | 3,540 | 3,500 | 3,521 | 106,100 |
| 2023/07/14 | 3,485 | 3,518 | 3,466 | 3,502 | 201,400 |
| 2023/07/13 | 3,532 | 3,559 | 3,511 | 3,523 | 77,800 |
| 2023/07/12 | 3,518 | 3,550 | 3,510 | 3,527 | 131,500 |
| 2023/07/11 | 3,597 | 3,611 | 3,533 | 3,544 | 163,900 |
| 2023/07/10 | 3,634 | 3,649 | 3,604 | 3,616 | 141,400 |
| 2023/07/07 | 3,588 | 3,644 | 3,551 | 3,644 | 174,900 |
| 2023/07/06 | 3,633 | 3,647 | 3,591 | 3,602 | 111,300 |
| 2023/07/05 | 3,625 | 3,648 | 3,621 | 3,642 | 86,700 |
| 2023/07/04 | 3,630 | 3,650 | 3,602 | 3,628 | 159,300 |
| 2023/07/03 | 3,642 | 3,669 | 3,621 | 3,621 | 179,100 |
| 2023/06/30 | 3,629 | 3,646 | 3,590 | 3,625 | 304,400 |
| 2023/06/29 | 3,640 | 3,663 | 3,627 | 3,655 | 123,800 |
| 2023/06/28 | 3,589 | 3,674 | 3,588 | 3,661 | 183,000 |
| 2023/06/27 | 3,644 | 3,654 | 3,578 | 3,609 | 186,500 |
| 2023/06/26 | 3,616 | 3,654 | 3,579 | 3,650 | 212,200 |
| 2023/06/23 | 3,650 | 3,668 | 3,601 | 3,616 | 175,600 |
| 2023/06/22 | 3,617 | 3,654 | 3,605 | 3,633 | 183,900 |
| 2023/06/21 | 3,557 | 3,610 | 3,557 | 3,601 | 249,200 |
| 2023/06/20 | 3,498 | 3,545 | 3,491 | 3,543 | 265,200 |
| 2023/06/19 | 3,490 | 3,513 | 3,463 | 3,493 | 213,200 |
| 2023/06/16 | 3,403 | 3,446 | 3,385 | 3,441 | 313,200 |
| 2023/06/15 | 3,373 | 3,413 | 3,369 | 3,399 | 221,600 |
| 2023/06/14 | 3,375 | 3,407 | 3,338 | 3,407 | 246,400 |
| 2023/06/13 | 3,380 | 3,388 | 3,333 | 3,340 | 283,100 |
| 2023/06/12 | 3,378 | 3,389 | 3,347 | 3,366 | 202,200 |
| 2023/06/09 | 3,305 | 3,342 | 3,305 | 3,335 | 208,300 |
| 2023/06/08 | 3,330 | 3,338 | 3,272 | 3,289 | 254,100 |
| 2023/06/07 | 3,320 | 3,361 | 3,288 | 3,318 | 371,800 |
| 2023/06/06 | 3,320 | 3,325 | 3,270 | 3,304 | 226,800 |
| 2023/06/05 | 3,375 | 3,379 | 3,338 | 3,339 | 194,100 |
| 2023/06/02 | 3,270 | 3,310 | 3,260 | 3,305 | 222,000 |
| 2023/06/01 | 3,310 | 3,340 | 3,255 | 3,260 | 238,500 |
| 2023/05/31 | 3,325 | 3,350 | 3,295 | 3,300 | 519,400 |
| 2023/05/30 | 3,505 | 3,505 | 3,375 | 3,385 | 327,900 |
| 2023/05/29 | 3,555 | 3,555 | 3,505 | 3,525 | 184,800 |
| 2023/05/26 | 3,570 | 3,585 | 3,530 | 3,540 | 243,800 |
| 2023/05/25 | 3,675 | 3,720 | 3,610 | 3,620 | 197,200 |
| 2023/05/24 | 3,735 | 3,735 | 3,685 | 3,695 | 110,400 |
| 2023/05/23 | 3,725 | 3,745 | 3,675 | 3,715 | 212,900 |
| 2023/05/22 | 3,690 | 3,730 | 3,680 | 3,725 | 92,700 |
| 2023/05/19 | 3,690 | 3,700 | 3,655 | 3,675 | 214,000 |
| 2023/05/18 | 3,795 | 3,795 | 3,675 | 3,715 | 242,600 |
| 2023/05/17 | 3,790 | 3,840 | 3,785 | 3,800 | 148,600 |
| 2023/05/16 | 3,730 | 3,775 | 3,715 | 3,775 | 126,500 |
| 2023/05/15 | 3,705 | 3,710 | 3,640 | 3,705 | 232,700 |
| 2023/05/12 | 3,770 | 3,785 | 3,660 | 3,700 | 414,600 |
| 2023/05/11 | 3,920 | 3,920 | 3,830 | 3,840 | 109,000 |
| 2023/05/10 | 3,950 | 3,955 | 3,920 | 3,940 | 77,400 |
| 2023/05/09 | 3,970 | 3,985 | 3,945 | 3,965 | 90,700 |
| 2023/05/08 | 3,935 | 3,975 | 3,925 | 3,940 | 84,000 |
| 2023/05/02 | 3,950 | 3,955 | 3,900 | 3,925 | 71,500 |
| 2023/05/01 | 3,905 | 3,940 | 3,885 | 3,930 | 133,000 |
| 2023/04/28 | 3,885 | 3,940 | 3,885 | 3,925 | 177,100 |
| 2023/04/27 | 3,840 | 3,855 | 3,810 | 3,850 | 98,500 |
| 2023/04/26 | 3,900 | 3,905 | 3,830 | 3,835 | 141,900 |
| 2023/04/25 | 3,880 | 3,905 | 3,860 | 3,895 | 99,400 |
| 2023/04/24 | 3,865 | 3,890 | 3,860 | 3,875 | 71,200 |
| 2023/04/21 | 3,820 | 3,865 | 3,805 | 3,855 | 84,200 |
| 2023/04/20 | 3,850 | 3,850 | 3,820 | 3,830 | 65,100 |
| 2023/04/19 | 3,830 | 3,855 | 3,820 | 3,845 | 91,500 |
| 2023/04/18 | 3,860 | 3,865 | 3,835 | 3,845 | 83,900 |
| 2023/04/17 | 3,865 | 3,880 | 3,840 | 3,850 | 84,700 |
| 2023/04/14 | 3,855 | 3,875 | 3,845 | 3,865 | 139,800 |
| 2023/04/13 | 3,810 | 3,830 | 3,795 | 3,830 | 76,300 |
| 2023/04/12 | 3,825 | 3,830 | 3,775 | 3,810 | 98,200 |
| 2023/04/11 | 3,780 | 3,810 | 3,770 | 3,795 | 128,800 |
| 2023/04/10 | 3,735 | 3,755 | 3,730 | 3,750 | 95,700 |
| 2023/04/07 | 3,700 | 3,735 | 3,700 | 3,710 | 102,500 |
| 2023/04/06 | 3,685 | 3,715 | 3,670 | 3,700 | 111,600 |
| 2023/04/05 | 3,740 | 3,740 | 3,680 | 3,690 | 107,300 |
| 2023/04/04 | 3,695 | 3,735 | 3,670 | 3,735 | 104,000 |
| 2023/04/03 | 3,685 | 3,685 | 3,655 | 3,685 | 68,600 |
| 2023/03/31 | 3,640 | 3,675 | 3,630 | 3,650 | 105,500 |
| 2023/03/30 | 3,685 | 3,690 | 3,620 | 3,635 | 95,700 |
| 2023/03/29 | 3,700 | 3,715 | 3,675 | 3,715 | 131,400 |
| 2023/03/28 | 3,685 | 3,690 | 3,665 | 3,675 | 55,100 |
| 2023/03/27 | 3,660 | 3,680 | 3,640 | 3,660 | 119,900 |
| 2023/03/24 | 3,590 | 3,640 | 3,590 | 3,640 | 87,400 |
| 2023/03/23 | 3,575 | 3,625 | 3,555 | 3,610 | 142,700 |
| 2023/03/22 | 3,615 | 3,625 | 3,570 | 3,600 | 128,900 |
| 2023/03/20 | 3,630 | 3,635 | 3,565 | 3,565 | 160,400 |
| 2023/03/17 | 3,650 | 3,655 | 3,625 | 3,650 | 164,300 |
| 2023/03/16 | 3,615 | 3,645 | 3,600 | 3,615 | 135,600 |
| 2023/03/15 | 3,655 | 3,675 | 3,630 | 3,660 | 169,400 |
| 2023/03/14 | 3,700 | 3,700 | 3,620 | 3,645 | 231,800 |
| 2023/03/13 | 3,720 | 3,760 | 3,705 | 3,745 | 235,600 |
| 2023/03/10 | 3,760 | 3,790 | 3,750 | 3,765 | 214,200 |
| 2023/03/09 | 3,730 | 3,775 | 3,725 | 3,755 | 121,300 |
| 2023/03/08 | 3,710 | 3,750 | 3,695 | 3,735 | 189,500 |
| 2023/03/07 | 3,730 | 3,765 | 3,730 | 3,755 | 121,100 |
| 2023/03/06 | 3,730 | 3,760 | 3,720 | 3,740 | 99,800 |
| 2023/03/03 | 3,730 | 3,740 | 3,715 | 3,735 | 92,400 |
| 2023/03/02 | 3,685 | 3,720 | 3,685 | 3,720 | 95,300 |
| 2023/03/01 | 3,750 | 3,755 | 3,675 | 3,675 | 189,700 |
| 2023/02/28 | 3,770 | 3,795 | 3,770 | 3,770 | 113,600 |
| 2023/02/27 | 3,775 | 3,805 | 3,765 | 3,775 | 141,300 |
| 2023/02/24 | 3,815 | 3,845 | 3,805 | 3,825 | 164,100 |
| 2023/02/22 | 3,790 | 3,815 | 3,775 | 3,810 | 197,400 |
| 2023/02/21 | 3,770 | 3,805 | 3,755 | 3,805 | 132,700 |
| 2023/02/20 | 3,810 | 3,820 | 3,765 | 3,790 | 124,200 |
| 2023/02/17 | 3,790 | 3,840 | 3,770 | 3,785 | 163,300 |
| 2023/02/16 | 3,820 | 3,880 | 3,805 | 3,825 | 191,700 |
| 2023/02/15 | 3,750 | 3,820 | 3,730 | 3,780 | 188,600 |
| 2023/02/14 | 3,940 | 3,945 | 3,750 | 3,795 | 335,900 |
| 2023/02/13 | 3,955 | 3,975 | 3,925 | 3,955 | 163,400 |
| 2023/02/10 | 3,905 | 3,955 | 3,900 | 3,945 | 114,800 |
| 2023/02/09 | 3,960 | 3,990 | 3,915 | 3,930 | 106,800 |
| 2023/02/08 | 3,945 | 4,000 | 3,945 | 3,965 | 88,000 |
| 2023/02/07 | 3,940 | 3,955 | 3,910 | 3,920 | 49,600 |
| 2023/02/06 | 3,905 | 3,950 | 3,905 | 3,940 | 55,000 |
| 2023/02/03 | 3,915 | 3,925 | 3,875 | 3,890 | 96,100 |
| 2023/02/02 | 4,020 | 4,035 | 3,935 | 3,935 | 118,400 |
| 2023/02/01 | 4,045 | 4,050 | 4,005 | 4,015 | 52,600 |
| 2023/01/31 | 4,000 | 4,030 | 3,985 | 4,015 | 80,800 |
| 2023/01/30 | 3,990 | 4,005 | 3,970 | 3,990 | 107,000 |
| 2023/01/27 | 3,990 | 4,000 | 3,960 | 3,970 | 72,100 |
| 2023/01/26 | 3,950 | 3,970 | 3,940 | 3,960 | 63,000 |
| 2023/01/25 | 3,930 | 3,960 | 3,930 | 3,935 | 54,600 |
| 2023/01/24 | 3,925 | 3,955 | 3,910 | 3,945 | 45,600 |
| 2023/01/23 | 3,940 | 3,960 | 3,920 | 3,925 | 43,800 |
| 2023/01/20 | 3,915 | 3,935 | 3,890 | 3,915 | 47,200 |
| 2023/01/19 | 3,945 | 3,945 | 3,900 | 3,900 | 68,100 |
| 2023/01/18 | 3,910 | 3,945 | 3,890 | 3,935 | 75,400 |
| 2023/01/17 | 3,960 | 3,960 | 3,890 | 3,905 | 68,000 |
| 2023/01/16 | 3,860 | 3,945 | 3,855 | 3,935 | 60,000 |
| 2023/01/13 | 3,880 | 3,905 | 3,870 | 3,880 | 67,500 |
| 2023/01/12 | 3,910 | 3,925 | 3,885 | 3,900 | 57,800 |
| 2023/01/11 | 3,935 | 3,965 | 3,920 | 3,925 | 63,900 |
| 2023/01/10 | 3,950 | 3,965 | 3,895 | 3,900 | 67,100 |
| 2023/01/06 | 3,960 | 3,980 | 3,935 | 3,945 | 64,900 |
| 2023/01/05 | 3,980 | 3,990 | 3,955 | 3,970 | 93,300 |
| 2023/01/04 | 4,095 | 4,095 | 4,015 | 4,015 | 67,300 |