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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,395 | 1,396 | 1,380 | 1,393 | 60,000 |
| 2006/12/28 | 1,412 | 1,412 | 1,395 | 1,400 | 44,000 |
| 2006/12/27 | 1,412 | 1,414 | 1,402 | 1,404 | 62,000 |
| 2006/12/26 | 1,398 | 1,403 | 1,390 | 1,399 | 64,000 |
| 2006/12/25 | 1,411 | 1,414 | 1,395 | 1,404 | 89,000 |
| 2006/12/22 | 1,419 | 1,419 | 1,399 | 1,407 | 98,000 |
| 2006/12/21 | 1,418 | 1,418 | 1,403 | 1,417 | 90,000 |
| 2006/12/20 | 1,403 | 1,420 | 1,391 | 1,418 | 184,000 |
| 2006/12/19 | 1,427 | 1,427 | 1,406 | 1,411 | 161,000 |
| 2006/12/18 | 1,420 | 1,426 | 1,409 | 1,426 | 154,000 |
| 2006/12/15 | 1,402 | 1,417 | 1,402 | 1,412 | 94,000 |
| 2006/12/14 | 1,422 | 1,422 | 1,402 | 1,409 | 98,000 |
| 2006/12/13 | 1,412 | 1,427 | 1,400 | 1,427 | 104,000 |
| 2006/12/12 | 1,407 | 1,417 | 1,400 | 1,411 | 104,000 |
| 2006/12/11 | 1,396 | 1,415 | 1,383 | 1,406 | 156,000 |
| 2006/12/08 | 1,419 | 1,423 | 1,378 | 1,395 | 228,000 |
| 2006/12/07 | 1,397 | 1,418 | 1,391 | 1,408 | 199,000 |
| 2006/12/06 | 1,415 | 1,419 | 1,390 | 1,412 | 147,000 |
| 2006/12/05 | 1,425 | 1,425 | 1,392 | 1,414 | 247,000 |
| 2006/12/04 | 1,409 | 1,424 | 1,390 | 1,423 | 264,000 |
| 2006/12/01 | 1,411 | 1,414 | 1,398 | 1,404 | 227,000 |
| 2006/11/30 | 1,405 | 1,419 | 1,405 | 1,411 | 315,000 |
| 2006/11/29 | 1,400 | 1,410 | 1,359 | 1,395 | 204,000 |
| 2006/11/28 | 1,409 | 1,412 | 1,390 | 1,410 | 239,000 |
| 2006/11/27 | 1,384 | 1,410 | 1,384 | 1,408 | 269,000 |
| 2006/11/24 | 1,367 | 1,395 | 1,360 | 1,382 | 321,000 |
| 2006/11/22 | 1,350 | 1,369 | 1,322 | 1,359 | 363,000 |
| 2006/11/21 | 1,325 | 1,365 | 1,321 | 1,352 | 386,000 |
| 2006/11/20 | 1,313 | 1,347 | 1,311 | 1,324 | 407,000 |
| 2006/11/17 | 1,358 | 1,376 | 1,334 | 1,353 | 208,000 |
| 2006/11/16 | 1,375 | 1,384 | 1,367 | 1,374 | 73,000 |
| 2006/11/15 | 1,417 | 1,419 | 1,370 | 1,375 | 130,000 |
| 2006/11/14 | 1,402 | 1,424 | 1,378 | 1,417 | 203,000 |
| 2006/11/13 | 1,402 | 1,402 | 1,367 | 1,382 | 121,000 |
| 2006/11/10 | 1,419 | 1,424 | 1,409 | 1,416 | 266,000 |
| 2006/11/09 | 1,419 | 1,419 | 1,384 | 1,409 | 365,000 |
| 2006/11/08 | 1,421 | 1,434 | 1,415 | 1,429 | 230,000 |
| 2006/11/07 | 1,428 | 1,429 | 1,418 | 1,420 | 69,000 |
| 2006/11/06 | 1,423 | 1,427 | 1,418 | 1,421 | 108,000 |
| 2006/11/02 | 1,420 | 1,424 | 1,416 | 1,421 | 88,000 |
| 2006/11/01 | 1,419 | 1,423 | 1,415 | 1,419 | 127,000 |
| 2006/10/31 | 1,422 | 1,430 | 1,411 | 1,429 | 172,000 |
| 2006/10/30 | 1,418 | 1,437 | 1,415 | 1,420 | 434,000 |
| 2006/10/27 | 1,434 | 1,434 | 1,418 | 1,430 | 313,000 |
| 2006/10/26 | 1,438 | 1,438 | 1,414 | 1,420 | 189,000 |
| 2006/10/25 | 1,429 | 1,439 | 1,392 | 1,418 | 247,000 |
| 2006/10/24 | 1,408 | 1,429 | 1,404 | 1,427 | 350,000 |
| 2006/10/23 | 1,380 | 1,397 | 1,374 | 1,388 | 124,000 |
| 2006/10/20 | 1,370 | 1,379 | 1,362 | 1,374 | 82,000 |
| 2006/10/19 | 1,359 | 1,365 | 1,355 | 1,357 | 71,000 |
| 2006/10/18 | 1,355 | 1,358 | 1,351 | 1,356 | 79,000 |
| 2006/10/17 | 1,358 | 1,358 | 1,346 | 1,350 | 70,000 |
| 2006/10/16 | 1,350 | 1,357 | 1,345 | 1,348 | 111,000 |
| 2006/10/13 | 1,332 | 1,343 | 1,323 | 1,343 | 126,000 |
| 2006/10/12 | 1,302 | 1,324 | 1,302 | 1,312 | 55,000 |
| 2006/10/11 | 1,323 | 1,328 | 1,302 | 1,315 | 99,000 |
| 2006/10/10 | 1,322 | 1,333 | 1,322 | 1,327 | 29,000 |
| 2006/10/06 | 1,339 | 1,339 | 1,319 | 1,323 | 128,000 |
| 2006/10/05 | 1,339 | 1,343 | 1,322 | 1,339 | 209,000 |
| 2006/10/04 | 1,331 | 1,332 | 1,312 | 1,320 | 203,000 |
| 2006/10/03 | 1,325 | 1,351 | 1,318 | 1,341 | 291,000 |
| 2006/10/02 | 1,297 | 1,325 | 1,295 | 1,320 | 220,000 |
| 2006/09/29 | 1,284 | 1,293 | 1,278 | 1,278 | 68,000 |
| 2006/09/28 | 1,307 | 1,307 | 1,280 | 1,280 | 100,000 |
| 2006/09/27 | 1,292 | 1,292 | 1,278 | 1,290 | 76,000 |
| 2006/09/26 | 1,283 | 1,299 | 1,275 | 1,277 | 53,000 |
| 2006/09/25 | 1,284 | 1,294 | 1,278 | 1,293 | 97,000 |
| 2006/09/22 | 1,290 | 1,295 | 1,281 | 1,284 | 133,000 |
| 2006/09/21 | 1,284 | 1,294 | 1,268 | 1,280 | 377,000 |
| 2006/09/20 | 1,293 | 1,298 | 1,281 | 1,290 | 146,000 |
| 2006/09/19 | 1,328 | 1,333 | 1,308 | 1,309 | 146,000 |
| 2006/09/15 | 1,354 | 1,369 | 1,327 | 1,341 | 716,000 |
| 2006/09/14 | 1,268 | 1,282 | 1,267 | 1,274 | 97,000 |
| 2006/09/13 | 1,291 | 1,299 | 1,265 | 1,267 | 334,000 |
| 2006/09/12 | 1,308 | 1,308 | 1,298 | 1,298 | 199,000 |
| 2006/09/11 | 1,323 | 1,335 | 1,306 | 1,307 | 78,000 |
| 2006/09/08 | 1,315 | 1,330 | 1,313 | 1,320 | 113,000 |
| 2006/09/07 | 1,318 | 1,335 | 1,313 | 1,320 | 71,000 |
| 2006/09/06 | 1,348 | 1,348 | 1,319 | 1,323 | 126,000 |
| 2006/09/05 | 1,346 | 1,370 | 1,346 | 1,352 | 78,000 |
| 2006/09/04 | 1,326 | 1,369 | 1,326 | 1,352 | 185,000 |
| 2006/09/01 | 1,351 | 1,351 | 1,325 | 1,326 | 108,000 |
| 2006/08/31 | 1,323 | 1,350 | 1,308 | 1,350 | 312,000 |
| 2006/08/30 | 1,350 | 1,350 | 1,322 | 1,326 | 193,000 |
| 2006/08/29 | 1,351 | 1,352 | 1,340 | 1,349 | 71,000 |
| 2006/08/28 | 1,380 | 1,380 | 1,348 | 1,348 | 82,000 |
| 2006/08/25 | 1,362 | 1,411 | 1,355 | 1,380 | 115,000 |
| 2006/08/24 | 1,355 | 1,364 | 1,347 | 1,363 | 105,000 |
| 2006/08/23 | 1,351 | 1,369 | 1,351 | 1,360 | 119,000 |
| 2006/08/22 | 1,372 | 1,372 | 1,347 | 1,353 | 208,000 |
| 2006/08/21 | 1,407 | 1,407 | 1,367 | 1,379 | 114,000 |
| 2006/08/18 | 1,421 | 1,434 | 1,403 | 1,403 | 222,000 |
| 2006/08/17 | 1,402 | 1,415 | 1,394 | 1,401 | 101,000 |
| 2006/08/16 | 1,416 | 1,430 | 1,410 | 1,415 | 90,000 |
| 2006/08/15 | 1,431 | 1,431 | 1,417 | 1,424 | 54,000 |
| 2006/08/14 | 1,404 | 1,434 | 1,395 | 1,431 | 110,000 |
| 2006/08/11 | 1,404 | 1,420 | 1,400 | 1,413 | 122,000 |
| 2006/08/10 | 1,406 | 1,410 | 1,395 | 1,404 | 72,000 |
| 2006/08/09 | 1,381 | 1,411 | 1,370 | 1,411 | 148,000 |
| 2006/08/08 | 1,396 | 1,410 | 1,381 | 1,394 | 165,000 |
| 2006/08/07 | 1,417 | 1,423 | 1,401 | 1,401 | 87,000 |
| 2006/08/04 | 1,419 | 1,419 | 1,410 | 1,417 | 124,000 |
| 2006/08/03 | 1,401 | 1,417 | 1,384 | 1,415 | 133,000 |
| 2006/08/02 | 1,413 | 1,429 | 1,411 | 1,418 | 312,000 |
| 2006/08/01 | 1,407 | 1,420 | 1,397 | 1,412 | 352,000 |
| 2006/07/31 | 1,370 | 1,406 | 1,360 | 1,406 | 199,000 |
| 2006/07/28 | 1,365 | 1,365 | 1,342 | 1,347 | 150,000 |
| 2006/07/27 | 1,378 | 1,378 | 1,362 | 1,370 | 208,000 |
| 2006/07/26 | 1,399 | 1,411 | 1,381 | 1,397 | 123,000 |
| 2006/07/25 | 1,377 | 1,405 | 1,376 | 1,400 | 390,000 |
| 2006/07/24 | 1,338 | 1,373 | 1,324 | 1,372 | 135,000 |
| 2006/07/21 | 1,348 | 1,352 | 1,318 | 1,338 | 111,000 |
| 2006/07/20 | 1,360 | 1,380 | 1,357 | 1,368 | 295,000 |
| 2006/07/19 | 1,334 | 1,361 | 1,324 | 1,346 | 739,000 |
| 2006/07/18 | 1,262 | 1,320 | 1,251 | 1,320 | 539,000 |
| 2006/07/14 | 1,279 | 1,388 | 1,269 | 1,289 | 383,000 |
| 2006/07/13 | 1,255 | 1,280 | 1,233 | 1,273 | 110,000 |
| 2006/07/12 | 1,257 | 1,280 | 1,251 | 1,276 | 158,000 |
| 2006/07/11 | 1,245 | 1,280 | 1,245 | 1,265 | 253,000 |
| 2006/07/10 | 1,242 | 1,247 | 1,230 | 1,238 | 209,000 |
| 2006/07/07 | 1,274 | 1,277 | 1,262 | 1,262 | 77,000 |
| 2006/07/06 | 1,285 | 1,285 | 1,247 | 1,270 | 301,000 |
| 2006/07/05 | 1,236 | 1,246 | 1,230 | 1,245 | 68,000 |
| 2006/07/04 | 1,236 | 1,239 | 1,230 | 1,236 | 48,000 |
| 2006/07/03 | 1,238 | 1,263 | 1,236 | 1,236 | 250,000 |
| 2006/06/30 | 1,221 | 1,251 | 1,221 | 1,237 | 98,000 |
| 2006/06/29 | 1,210 | 1,242 | 1,210 | 1,229 | 154,000 |
| 2006/06/28 | 1,224 | 1,251 | 1,218 | 1,218 | 97,000 |
| 2006/06/27 | 1,229 | 1,245 | 1,229 | 1,240 | 37,000 |
| 2006/06/26 | 1,244 | 1,244 | 1,230 | 1,244 | 51,000 |
| 2006/06/23 | 1,244 | 1,264 | 1,224 | 1,264 | 173,000 |
| 2006/06/22 | 1,211 | 1,243 | 1,209 | 1,243 | 274,000 |
| 2006/06/21 | 1,208 | 1,218 | 1,193 | 1,210 | 204,000 |
| 2006/06/20 | 1,204 | 1,212 | 1,195 | 1,210 | 158,000 |
| 2006/06/19 | 1,209 | 1,215 | 1,186 | 1,213 | 163,000 |
| 2006/06/16 | 1,193 | 1,212 | 1,185 | 1,212 | 282,000 |
| 2006/06/15 | 1,209 | 1,213 | 1,182 | 1,186 | 168,000 |
| 2006/06/14 | 1,200 | 1,216 | 1,188 | 1,208 | 137,000 |
| 2006/06/13 | 1,215 | 1,226 | 1,200 | 1,200 | 147,000 |
| 2006/06/12 | 1,181 | 1,217 | 1,180 | 1,216 | 116,000 |
| 2006/06/09 | 1,213 | 1,221 | 1,136 | 1,197 | 525,000 |
| 2006/06/08 | 1,260 | 1,276 | 1,212 | 1,225 | 207,000 |
| 2006/06/07 | 1,267 | 1,296 | 1,258 | 1,280 | 248,000 |
| 2006/06/06 | 1,275 | 1,282 | 1,264 | 1,270 | 270,000 |
| 2006/06/05 | 1,298 | 1,310 | 1,271 | 1,295 | 395,000 |
| 2006/06/02 | 1,321 | 1,321 | 1,286 | 1,318 | 384,000 |
| 2006/06/01 | 1,320 | 1,329 | 1,293 | 1,321 | 377,000 |
| 2006/05/31 | 1,308 | 1,343 | 1,300 | 1,327 | 506,000 |
| 2006/05/30 | 1,338 | 1,338 | 1,297 | 1,299 | 212,000 |
| 2006/05/29 | 1,334 | 1,343 | 1,321 | 1,337 | 242,000 |
| 2006/05/26 | 1,312 | 1,329 | 1,304 | 1,324 | 249,000 |
| 2006/05/25 | 1,309 | 1,309 | 1,291 | 1,306 | 124,000 |
| 2006/05/24 | 1,291 | 1,314 | 1,283 | 1,311 | 353,000 |
| 2006/05/23 | 1,294 | 1,296 | 1,266 | 1,284 | 141,000 |
| 2006/05/22 | 1,313 | 1,316 | 1,294 | 1,297 | 336,000 |
| 2006/05/19 | 1,300 | 1,318 | 1,283 | 1,313 | 401,000 |
| 2006/05/18 | 1,300 | 1,306 | 1,285 | 1,301 | 212,000 |
| 2006/05/17 | 1,326 | 1,326 | 1,290 | 1,322 | 314,000 |
| 2006/05/16 | 1,302 | 1,349 | 1,302 | 1,306 | 955,000 |
| 2006/05/15 | 1,264 | 1,283 | 1,256 | 1,276 | 181,000 |
| 2006/05/12 | 1,256 | 1,260 | 1,232 | 1,252 | 422,000 |
| 2006/05/11 | 1,295 | 1,304 | 1,260 | 1,270 | 545,000 |
| 2006/05/10 | 1,282 | 1,309 | 1,274 | 1,290 | 790,000 |
| 2006/05/09 | 1,282 | 1,288 | 1,254 | 1,255 | 363,000 |
| 2006/05/08 | 1,315 | 1,324 | 1,273 | 1,290 | 609,000 |
| 2006/05/02 | 1,351 | 1,351 | 1,309 | 1,312 | 414,000 |
| 2006/05/01 | 1,324 | 1,360 | 1,299 | 1,354 | 941,000 |
| 2006/04/28 | 1,397 | 1,400 | 1,311 | 1,328 | 601,000 |
| 2006/04/27 | 1,392 | 1,398 | 1,389 | 1,391 | 109,000 |
| 2006/04/26 | 1,393 | 1,403 | 1,387 | 1,389 | 145,000 |
| 2006/04/25 | 1,395 | 1,409 | 1,385 | 1,409 | 201,000 |
| 2006/04/24 | 1,415 | 1,415 | 1,389 | 1,394 | 90,000 |
| 2006/04/21 | 1,393 | 1,417 | 1,388 | 1,414 | 217,000 |
| 2006/04/20 | 1,393 | 1,397 | 1,384 | 1,392 | 112,000 |
| 2006/04/19 | 1,396 | 1,398 | 1,381 | 1,381 | 87,000 |
| 2006/04/18 | 1,395 | 1,395 | 1,376 | 1,383 | 136,000 |
| 2006/04/17 | 1,385 | 1,396 | 1,382 | 1,387 | 158,000 |
| 2006/04/14 | 1,388 | 1,388 | 1,377 | 1,382 | 124,000 |
| 2006/04/13 | 1,393 | 1,396 | 1,378 | 1,379 | 180,000 |
| 2006/04/12 | 1,402 | 1,405 | 1,392 | 1,392 | 205,000 |
| 2006/04/11 | 1,407 | 1,410 | 1,400 | 1,405 | 167,000 |
| 2006/04/10 | 1,403 | 1,410 | 1,402 | 1,407 | 219,000 |
| 2006/04/07 | 1,410 | 1,426 | 1,398 | 1,400 | 580,000 |
| 2006/04/06 | 1,415 | 1,418 | 1,405 | 1,406 | 141,000 |
| 2006/04/05 | 1,403 | 1,416 | 1,401 | 1,413 | 135,000 |
| 2006/04/04 | 1,419 | 1,419 | 1,405 | 1,409 | 196,000 |
| 2006/04/03 | 1,406 | 1,429 | 1,406 | 1,419 | 194,000 |
| 2006/03/31 | 1,411 | 1,434 | 1,406 | 1,425 | 328,000 |
| 2006/03/30 | 1,429 | 1,435 | 1,391 | 1,391 | 173,000 |
| 2006/03/29 | 1,411 | 1,432 | 1,411 | 1,432 | 58,000 |
| 2006/03/28 | 1,410 | 1,419 | 1,386 | 1,411 | 45,000 |
| 2006/03/27 | 1,410 | 1,419 | 1,407 | 1,410 | 42,000 |
| 2006/03/24 | 1,411 | 1,419 | 1,404 | 1,407 | 83,000 |
| 2006/03/23 | 1,420 | 1,424 | 1,415 | 1,424 | 63,000 |
| 2006/03/22 | 1,450 | 1,450 | 1,420 | 1,424 | 186,000 |
| 2006/03/20 | 1,426 | 1,443 | 1,415 | 1,436 | 218,000 |
| 2006/03/17 | 1,395 | 1,419 | 1,380 | 1,407 | 310,000 |
| 2006/03/16 | 1,366 | 1,400 | 1,347 | 1,375 | 382,000 |
| 2006/03/15 | 1,427 | 1,427 | 1,349 | 1,361 | 1,081,000 |
| 2006/03/14 | 1,448 | 1,448 | 1,415 | 1,421 | 455,000 |
| 2006/03/13 | 1,459 | 1,490 | 1,427 | 1,428 | 335,000 |
| 2006/03/10 | 1,500 | 1,500 | 1,473 | 1,479 | 222,000 |