杏林製薬(4569)の株価時系列情報
杏林製薬(4569)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,701 | 1,703 | 1,674 | 1,687 | 77,300 |
| 2026/02/19 | 1,695 | 1,712 | 1,690 | 1,701 | 140,600 |
| 2026/02/18 | 1,676 | 1,692 | 1,672 | 1,691 | 67,400 |
| 2026/02/17 | 1,671 | 1,678 | 1,661 | 1,662 | 80,600 |
| 2026/02/16 | 1,669 | 1,670 | 1,655 | 1,667 | 71,100 |
| 2026/02/13 | 1,672 | 1,676 | 1,651 | 1,666 | 71,400 |
| 2026/02/12 | 1,676 | 1,682 | 1,670 | 1,670 | 105,500 |
| 2026/02/10 | 1,660 | 1,676 | 1,660 | 1,665 | 112,900 |
| 2026/02/09 | 1,665 | 1,676 | 1,654 | 1,661 | 142,300 |
| 2026/02/06 | 1,657 | 1,664 | 1,645 | 1,649 | 148,600 |
| 2026/02/05 | 1,674 | 1,680 | 1,650 | 1,654 | 234,600 |
| 2026/02/04 | 1,643 | 1,666 | 1,630 | 1,648 | 186,600 |
| 2026/02/03 | 1,640 | 1,649 | 1,636 | 1,637 | 81,600 |
| 2026/02/02 | 1,635 | 1,651 | 1,632 | 1,635 | 156,600 |
| 2026/01/30 | 1,614 | 1,624 | 1,610 | 1,620 | 116,800 |
| 2026/01/29 | 1,587 | 1,614 | 1,575 | 1,614 | 114,100 |
| 2026/01/28 | 1,616 | 1,616 | 1,589 | 1,600 | 91,900 |
| 2026/01/27 | 1,615 | 1,626 | 1,605 | 1,624 | 109,300 |
| 2026/01/26 | 1,620 | 1,634 | 1,620 | 1,628 | 91,000 |
| 2026/01/23 | 1,638 | 1,645 | 1,628 | 1,640 | 103,700 |
| 2026/01/22 | 1,604 | 1,627 | 1,599 | 1,626 | 94,300 |
| 2026/01/21 | 1,594 | 1,607 | 1,592 | 1,598 | 97,800 |
| 2026/01/20 | 1,610 | 1,613 | 1,596 | 1,606 | 87,400 |
| 2026/01/19 | 1,620 | 1,620 | 1,601 | 1,611 | 65,700 |
| 2026/01/16 | 1,610 | 1,620 | 1,605 | 1,620 | 92,400 |
| 2026/01/15 | 1,625 | 1,635 | 1,613 | 1,622 | 106,700 |
| 2026/01/14 | 1,619 | 1,639 | 1,618 | 1,630 | 106,100 |
| 2026/01/13 | 1,610 | 1,626 | 1,597 | 1,621 | 130,000 |
| 2026/01/09 | 1,597 | 1,616 | 1,597 | 1,599 | 164,000 |
| 2026/01/08 | 1,572 | 1,597 | 1,571 | 1,597 | 150,500 |
| 2026/01/07 | 1,558 | 1,574 | 1,549 | 1,572 | 94,600 |
| 2026/01/06 | 1,562 | 1,577 | 1,549 | 1,560 | 172,700 |
| 2026/01/05 | 1,540 | 1,557 | 1,540 | 1,555 | 91,000 |
| 2025/12/30 | 1,555 | 1,555 | 1,537 | 1,537 | 76,900 |
| 2025/12/29 | 1,537 | 1,556 | 1,537 | 1,555 | 134,400 |
| 2025/12/26 | 1,540 | 1,542 | 1,532 | 1,539 | 54,600 |
| 2025/12/25 | 1,545 | 1,545 | 1,532 | 1,537 | 60,100 |
| 2025/12/24 | 1,550 | 1,554 | 1,527 | 1,533 | 77,800 |
| 2025/12/23 | 1,524 | 1,548 | 1,524 | 1,547 | 141,900 |
| 2025/12/22 | 1,525 | 1,532 | 1,518 | 1,521 | 151,700 |
| 2025/12/19 | 1,527 | 1,527 | 1,514 | 1,518 | 462,100 |
| 2025/12/18 | 1,506 | 1,534 | 1,499 | 1,528 | 180,400 |
| 2025/12/17 | 1,500 | 1,507 | 1,492 | 1,503 | 94,400 |
| 2025/12/16 | 1,506 | 1,514 | 1,497 | 1,505 | 124,000 |
| 2025/12/15 | 1,499 | 1,509 | 1,492 | 1,508 | 126,800 |
| 2025/12/12 | 1,506 | 1,514 | 1,476 | 1,485 | 168,900 |
| 2025/12/11 | 1,510 | 1,512 | 1,494 | 1,498 | 126,600 |
| 2025/12/10 | 1,488 | 1,507 | 1,488 | 1,506 | 118,500 |
| 2025/12/09 | 1,493 | 1,494 | 1,479 | 1,492 | 137,600 |
| 2025/12/08 | 1,494 | 1,502 | 1,487 | 1,497 | 206,800 |
| 2025/12/05 | 1,467 | 1,495 | 1,467 | 1,485 | 108,000 |
| 2025/12/04 | 1,471 | 1,472 | 1,461 | 1,469 | 75,300 |
| 2025/12/03 | 1,476 | 1,484 | 1,466 | 1,466 | 114,400 |
| 2025/12/02 | 1,504 | 1,504 | 1,477 | 1,486 | 125,500 |
| 2025/12/01 | 1,515 | 1,519 | 1,497 | 1,505 | 152,700 |
| 2025/11/28 | 1,485 | 1,515 | 1,485 | 1,515 | 180,200 |
| 2025/11/27 | 1,485 | 1,489 | 1,477 | 1,485 | 70,300 |
| 2025/11/26 | 1,484 | 1,488 | 1,477 | 1,485 | 94,700 |
| 2025/11/25 | 1,484 | 1,490 | 1,470 | 1,476 | 160,800 |
| 2025/11/21 | 1,433 | 1,481 | 1,432 | 1,481 | 347,700 |
| 2025/11/20 | 1,425 | 1,435 | 1,425 | 1,430 | 122,500 |
| 2025/11/19 | 1,418 | 1,426 | 1,409 | 1,418 | 118,200 |
| 2025/11/18 | 1,430 | 1,434 | 1,410 | 1,418 | 141,900 |
| 2025/11/17 | 1,411 | 1,432 | 1,411 | 1,428 | 131,400 |
| 2025/11/14 | 1,406 | 1,417 | 1,403 | 1,411 | 101,300 |
| 2025/11/13 | 1,403 | 1,413 | 1,402 | 1,406 | 130,200 |
| 2025/11/12 | 1,405 | 1,416 | 1,392 | 1,395 | 224,400 |
| 2025/11/11 | 1,381 | 1,389 | 1,359 | 1,386 | 323,100 |
| 2025/11/10 | 1,380 | 1,382 | 1,365 | 1,379 | 239,300 |
| 2025/11/07 | 1,395 | 1,409 | 1,395 | 1,406 | 89,400 |
| 2025/11/06 | 1,395 | 1,406 | 1,393 | 1,393 | 67,100 |
| 2025/11/05 | 1,418 | 1,429 | 1,395 | 1,401 | 126,700 |
| 2025/11/04 | 1,405 | 1,421 | 1,404 | 1,416 | 117,000 |
| 2025/10/31 | 1,394 | 1,408 | 1,394 | 1,405 | 118,200 |
| 2025/10/30 | 1,388 | 1,399 | 1,384 | 1,393 | 110,100 |
| 2025/10/29 | 1,415 | 1,415 | 1,387 | 1,387 | 163,000 |
| 2025/10/28 | 1,443 | 1,443 | 1,414 | 1,414 | 102,200 |
| 2025/10/27 | 1,435 | 1,447 | 1,433 | 1,447 | 59,300 |
| 2025/10/24 | 1,450 | 1,451 | 1,433 | 1,437 | 90,200 |
| 2025/10/23 | 1,441 | 1,454 | 1,441 | 1,450 | 123,500 |
| 2025/10/22 | 1,442 | 1,446 | 1,435 | 1,435 | 181,200 |
| 2025/10/21 | 1,444 | 1,448 | 1,440 | 1,442 | 59,900 |
| 2025/10/20 | 1,442 | 1,447 | 1,438 | 1,441 | 57,700 |
| 2025/10/17 | 1,436 | 1,439 | 1,424 | 1,430 | 107,000 |
| 2025/10/16 | 1,431 | 1,444 | 1,430 | 1,440 | 66,200 |
| 2025/10/15 | 1,426 | 1,438 | 1,426 | 1,430 | 131,400 |
| 2025/10/14 | 1,430 | 1,433 | 1,412 | 1,424 | 133,000 |
| 2025/10/10 | 1,452 | 1,452 | 1,441 | 1,444 | 121,800 |
| 2025/10/09 | 1,460 | 1,461 | 1,451 | 1,461 | 88,600 |
| 2025/10/08 | 1,478 | 1,485 | 1,458 | 1,462 | 103,000 |
| 2025/10/07 | 1,470 | 1,484 | 1,465 | 1,470 | 89,100 |
| 2025/10/06 | 1,460 | 1,471 | 1,457 | 1,469 | 104,600 |
| 2025/10/03 | 1,448 | 1,456 | 1,445 | 1,445 | 86,900 |
| 2025/10/02 | 1,459 | 1,466 | 1,448 | 1,455 | 100,200 |
| 2025/10/01 | 1,481 | 1,489 | 1,455 | 1,459 | 115,600 |
| 2025/09/30 | 1,495 | 1,495 | 1,480 | 1,480 | 150,800 |
| 2025/09/29 | 1,510 | 1,513 | 1,494 | 1,494 | 108,600 |
| 2025/09/26 | 1,510 | 1,529 | 1,510 | 1,527 | 220,700 |
| 2025/09/25 | 1,528 | 1,528 | 1,510 | 1,519 | 88,300 |
| 2025/09/24 | 1,517 | 1,527 | 1,516 | 1,518 | 124,600 |
| 2025/09/22 | 1,513 | 1,519 | 1,506 | 1,516 | 70,300 |
| 2025/09/19 | 1,531 | 1,541 | 1,510 | 1,510 | 210,600 |
| 2025/09/18 | 1,527 | 1,535 | 1,519 | 1,530 | 120,100 |
| 2025/09/17 | 1,566 | 1,566 | 1,526 | 1,526 | 101,100 |
| 2025/09/16 | 1,559 | 1,588 | 1,495 | 1,566 | 312,800 |
| 2025/09/12 | 1,563 | 1,565 | 1,554 | 1,565 | 75,600 |
| 2025/09/11 | 1,567 | 1,572 | 1,550 | 1,567 | 74,400 |
| 2025/09/10 | 1,579 | 1,579 | 1,563 | 1,566 | 62,900 |
| 2025/09/09 | 1,574 | 1,579 | 1,566 | 1,578 | 95,300 |
| 2025/09/08 | 1,560 | 1,577 | 1,559 | 1,572 | 109,200 |
| 2025/09/05 | 1,541 | 1,559 | 1,539 | 1,555 | 91,900 |
| 2025/09/04 | 1,550 | 1,550 | 1,537 | 1,547 | 68,900 |
| 2025/09/03 | 1,533 | 1,544 | 1,533 | 1,541 | 94,500 |
| 2025/09/02 | 1,529 | 1,545 | 1,527 | 1,535 | 111,800 |
| 2025/09/01 | 1,512 | 1,538 | 1,512 | 1,529 | 107,500 |
| 2025/08/29 | 1,510 | 1,522 | 1,506 | 1,519 | 105,800 |
| 2025/08/28 | 1,518 | 1,522 | 1,511 | 1,514 | 85,900 |
| 2025/08/27 | 1,527 | 1,529 | 1,515 | 1,520 | 62,700 |
| 2025/08/26 | 1,545 | 1,545 | 1,523 | 1,525 | 83,500 |
| 2025/08/25 | 1,560 | 1,564 | 1,546 | 1,546 | 75,100 |
| 2025/08/22 | 1,559 | 1,567 | 1,557 | 1,565 | 65,900 |
| 2025/08/21 | 1,567 | 1,567 | 1,559 | 1,559 | 47,900 |
| 2025/08/20 | 1,573 | 1,579 | 1,565 | 1,570 | 61,300 |
| 2025/08/19 | 1,572 | 1,577 | 1,560 | 1,573 | 42,400 |
| 2025/08/18 | 1,554 | 1,572 | 1,554 | 1,572 | 63,400 |
| 2025/08/15 | 1,553 | 1,560 | 1,548 | 1,554 | 50,800 |
| 2025/08/14 | 1,557 | 1,566 | 1,556 | 1,557 | 47,000 |
| 2025/08/13 | 1,567 | 1,573 | 1,555 | 1,566 | 46,600 |
| 2025/08/12 | 1,565 | 1,576 | 1,552 | 1,567 | 93,000 |
| 2025/08/08 | 1,555 | 1,570 | 1,549 | 1,567 | 83,400 |
| 2025/08/07 | 1,575 | 1,575 | 1,553 | 1,558 | 55,600 |
| 2025/08/06 | 1,562 | 1,575 | 1,558 | 1,569 | 55,100 |
| 2025/08/05 | 1,558 | 1,580 | 1,557 | 1,562 | 103,600 |
| 2025/08/04 | 1,540 | 1,563 | 1,531 | 1,559 | 91,800 |
| 2025/08/01 | 1,546 | 1,558 | 1,532 | 1,543 | 149,000 |
| 2025/07/31 | 1,523 | 1,533 | 1,523 | 1,523 | 69,700 |
| 2025/07/30 | 1,517 | 1,532 | 1,517 | 1,523 | 89,100 |
| 2025/07/29 | 1,516 | 1,531 | 1,510 | 1,525 | 80,700 |
| 2025/07/28 | 1,524 | 1,534 | 1,519 | 1,531 | 47,700 |
| 2025/07/25 | 1,520 | 1,530 | 1,504 | 1,524 | 91,700 |
| 2025/07/24 | 1,508 | 1,514 | 1,503 | 1,512 | 67,500 |
| 2025/07/23 | 1,493 | 1,510 | 1,493 | 1,503 | 100,100 |
| 2025/07/22 | 1,488 | 1,493 | 1,481 | 1,483 | 50,400 |
| 2025/07/18 | 1,500 | 1,503 | 1,493 | 1,493 | 61,300 |
| 2025/07/17 | 1,488 | 1,501 | 1,488 | 1,501 | 47,300 |
| 2025/07/16 | 1,502 | 1,502 | 1,491 | 1,498 | 43,100 |
| 2025/07/15 | 1,500 | 1,510 | 1,493 | 1,502 | 43,800 |
| 2025/07/14 | 1,494 | 1,507 | 1,492 | 1,503 | 63,100 |
| 2025/07/11 | 1,489 | 1,502 | 1,483 | 1,500 | 77,600 |
| 2025/07/10 | 1,479 | 1,487 | 1,475 | 1,486 | 99,300 |
| 2025/07/09 | 1,470 | 1,492 | 1,470 | 1,481 | 51,800 |
| 2025/07/08 | 1,488 | 1,488 | 1,463 | 1,468 | 99,300 |
| 2025/07/07 | 1,490 | 1,496 | 1,482 | 1,487 | 125,400 |
| 2025/07/04 | 1,494 | 1,503 | 1,485 | 1,490 | 50,100 |
| 2025/07/03 | 1,484 | 1,491 | 1,475 | 1,485 | 67,100 |
| 2025/07/02 | 1,491 | 1,500 | 1,481 | 1,481 | 66,400 |
| 2025/07/01 | 1,517 | 1,521 | 1,494 | 1,495 | 80,800 |
| 2025/06/30 | 1,526 | 1,526 | 1,508 | 1,516 | 122,500 |
| 2025/06/27 | 1,500 | 1,526 | 1,498 | 1,526 | 301,000 |
| 2025/06/26 | 1,495 | 1,519 | 1,488 | 1,508 | 118,900 |
| 2025/06/25 | 1,531 | 1,531 | 1,472 | 1,498 | 235,900 |
| 2025/06/24 | 1,495 | 1,519 | 1,492 | 1,517 | 160,100 |
| 2025/06/23 | 1,458 | 1,496 | 1,456 | 1,493 | 136,700 |
| 2025/06/20 | 1,461 | 1,470 | 1,457 | 1,465 | 219,100 |
| 2025/06/19 | 1,482 | 1,487 | 1,462 | 1,468 | 53,600 |
| 2025/06/18 | 1,481 | 1,487 | 1,477 | 1,482 | 39,500 |
| 2025/06/17 | 1,484 | 1,491 | 1,475 | 1,481 | 66,300 |
| 2025/06/16 | 1,493 | 1,496 | 1,482 | 1,484 | 62,800 |
| 2025/06/13 | 1,498 | 1,498 | 1,476 | 1,483 | 137,900 |
| 2025/06/12 | 1,488 | 1,502 | 1,485 | 1,502 | 92,500 |
| 2025/06/11 | 1,493 | 1,512 | 1,493 | 1,498 | 98,200 |
| 2025/06/10 | 1,485 | 1,497 | 1,485 | 1,485 | 64,700 |
| 2025/06/09 | 1,502 | 1,503 | 1,482 | 1,490 | 56,500 |
| 2025/06/06 | 1,492 | 1,498 | 1,481 | 1,490 | 43,500 |
| 2025/06/05 | 1,490 | 1,496 | 1,483 | 1,491 | 57,000 |
| 2025/06/04 | 1,490 | 1,501 | 1,484 | 1,490 | 62,800 |
| 2025/06/03 | 1,498 | 1,498 | 1,480 | 1,490 | 70,500 |
| 2025/06/02 | 1,486 | 1,509 | 1,479 | 1,498 | 121,400 |
| 2025/05/30 | 1,466 | 1,505 | 1,459 | 1,505 | 318,100 |
| 2025/05/29 | 1,452 | 1,472 | 1,452 | 1,470 | 133,500 |
| 2025/05/28 | 1,450 | 1,465 | 1,446 | 1,463 | 122,400 |
| 2025/05/27 | 1,453 | 1,461 | 1,448 | 1,455 | 83,100 |
| 2025/05/26 | 1,458 | 1,464 | 1,447 | 1,459 | 81,200 |
| 2025/05/23 | 1,463 | 1,469 | 1,450 | 1,460 | 99,500 |
| 2025/05/22 | 1,456 | 1,468 | 1,446 | 1,462 | 89,300 |
| 2025/05/21 | 1,453 | 1,471 | 1,451 | 1,469 | 77,800 |
| 2025/05/20 | 1,477 | 1,481 | 1,453 | 1,453 | 130,600 |
| 2025/05/19 | 1,441 | 1,467 | 1,440 | 1,466 | 129,400 |
| 2025/05/16 | 1,445 | 1,455 | 1,433 | 1,453 | 79,900 |
| 2025/05/15 | 1,441 | 1,447 | 1,427 | 1,441 | 98,500 |
| 2025/05/14 | 1,460 | 1,471 | 1,437 | 1,460 | 120,300 |
| 2025/05/13 | 1,518 | 1,525 | 1,472 | 1,476 | 145,900 |
| 2025/05/12 | 1,488 | 1,495 | 1,458 | 1,458 | 125,000 |
| 2025/05/09 | 1,466 | 1,495 | 1,460 | 1,488 | 66,700 |
| 2025/05/08 | 1,478 | 1,481 | 1,454 | 1,464 | 73,400 |
| 2025/05/07 | 1,473 | 1,479 | 1,455 | 1,470 | 73,400 |
| 2025/05/02 | 1,471 | 1,492 | 1,471 | 1,486 | 78,800 |
| 2025/05/01 | 1,470 | 1,481 | 1,463 | 1,475 | 88,600 |
| 2025/04/30 | 1,482 | 1,485 | 1,472 | 1,474 | 104,400 |
| 2025/04/28 | 1,491 | 1,499 | 1,482 | 1,482 | 110,200 |