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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,254 | 1,254 | 1,205 | 1,220 | 166,000 |
| 2007/12/27 | 1,228 | 1,237 | 1,219 | 1,237 | 226,000 |
| 2007/12/26 | 1,195 | 1,210 | 1,195 | 1,208 | 168,000 |
| 2007/12/25 | 1,191 | 1,201 | 1,185 | 1,187 | 215,000 |
| 2007/12/21 | 1,190 | 1,191 | 1,179 | 1,180 | 229,000 |
| 2007/12/20 | 1,207 | 1,212 | 1,192 | 1,193 | 301,000 |
| 2007/12/19 | 1,230 | 1,234 | 1,215 | 1,216 | 150,000 |
| 2007/12/18 | 1,246 | 1,246 | 1,230 | 1,234 | 165,000 |
| 2007/12/17 | 1,248 | 1,263 | 1,243 | 1,245 | 298,000 |
| 2007/12/14 | 1,292 | 1,299 | 1,287 | 1,288 | 312,000 |
| 2007/12/13 | 1,300 | 1,304 | 1,296 | 1,299 | 343,000 |
| 2007/12/12 | 1,295 | 1,307 | 1,278 | 1,303 | 316,000 |
| 2007/12/11 | 1,290 | 1,315 | 1,290 | 1,295 | 285,000 |
| 2007/12/10 | 1,316 | 1,325 | 1,308 | 1,310 | 355,000 |
| 2007/12/07 | 1,339 | 1,339 | 1,300 | 1,302 | 397,000 |
| 2007/12/06 | 1,339 | 1,349 | 1,305 | 1,322 | 412,000 |
| 2007/12/05 | 1,309 | 1,335 | 1,287 | 1,321 | 511,000 |
| 2007/12/04 | 1,348 | 1,350 | 1,301 | 1,301 | 505,000 |
| 2007/12/03 | 1,298 | 1,319 | 1,298 | 1,309 | 387,000 |
| 2007/11/30 | 1,261 | 1,314 | 1,261 | 1,297 | 323,000 |
| 2007/11/29 | 1,283 | 1,290 | 1,271 | 1,277 | 257,000 |
| 2007/11/28 | 1,282 | 1,287 | 1,260 | 1,284 | 405,000 |
| 2007/11/27 | 1,265 | 1,293 | 1,230 | 1,279 | 352,000 |
| 2007/11/26 | 1,245 | 1,268 | 1,230 | 1,263 | 365,000 |
| 2007/11/22 | 1,235 | 1,277 | 1,235 | 1,260 | 334,000 |
| 2007/11/21 | 1,271 | 1,280 | 1,241 | 1,255 | 618,000 |
| 2007/11/20 | 1,258 | 1,265 | 1,239 | 1,263 | 452,000 |
| 2007/11/19 | 1,235 | 1,272 | 1,233 | 1,250 | 369,000 |
| 2007/11/16 | 1,220 | 1,242 | 1,210 | 1,237 | 341,000 |
| 2007/11/15 | 1,217 | 1,228 | 1,213 | 1,216 | 179,000 |
| 2007/11/14 | 1,199 | 1,226 | 1,188 | 1,216 | 426,000 |
| 2007/11/13 | 1,200 | 1,201 | 1,178 | 1,194 | 659,000 |
| 2007/11/12 | 1,212 | 1,237 | 1,207 | 1,215 | 1,088,000 |
| 2007/11/09 | 1,254 | 1,256 | 1,218 | 1,231 | 1,124,000 |
| 2007/11/08 | 1,251 | 1,274 | 1,228 | 1,255 | 1,433,000 |
| 2007/11/07 | 1,273 | 1,287 | 1,264 | 1,277 | 454,000 |
| 2007/11/06 | 1,265 | 1,299 | 1,250 | 1,253 | 543,000 |
| 2007/11/05 | 1,306 | 1,311 | 1,265 | 1,276 | 455,000 |
| 2007/11/02 | 1,291 | 1,315 | 1,283 | 1,310 | 478,000 |
| 2007/11/01 | 1,328 | 1,328 | 1,299 | 1,311 | 900,000 |
| 2007/10/31 | 1,282 | 1,372 | 1,280 | 1,368 | 862,000 |
| 2007/10/30 | 1,325 | 1,335 | 1,255 | 1,302 | 1,535,000 |
| 2007/10/29 | 1,527 | 1,550 | 1,516 | 1,532 | 224,000 |
| 2007/10/26 | 1,505 | 1,520 | 1,495 | 1,512 | 159,000 |
| 2007/10/25 | 1,550 | 1,550 | 1,502 | 1,514 | 209,000 |
| 2007/10/24 | 1,540 | 1,553 | 1,531 | 1,534 | 193,000 |
| 2007/10/23 | 1,533 | 1,552 | 1,517 | 1,549 | 281,000 |
| 2007/10/22 | 1,553 | 1,575 | 1,546 | 1,563 | 357,000 |
| 2007/10/19 | 1,609 | 1,622 | 1,569 | 1,622 | 701,000 |
| 2007/10/18 | 1,618 | 1,622 | 1,595 | 1,608 | 166,000 |
| 2007/10/17 | 1,587 | 1,609 | 1,561 | 1,594 | 314,000 |
| 2007/10/16 | 1,605 | 1,623 | 1,581 | 1,587 | 354,000 |
| 2007/10/15 | 1,626 | 1,646 | 1,585 | 1,603 | 220,000 |
| 2007/10/12 | 1,629 | 1,630 | 1,587 | 1,604 | 446,000 |
| 2007/10/11 | 1,663 | 1,667 | 1,648 | 1,660 | 354,000 |
| 2007/10/10 | 1,710 | 1,730 | 1,655 | 1,663 | 353,000 |
| 2007/10/09 | 1,731 | 1,733 | 1,703 | 1,711 | 121,000 |
| 2007/10/05 | 1,709 | 1,741 | 1,695 | 1,702 | 256,000 |
| 2007/10/04 | 1,756 | 1,763 | 1,695 | 1,709 | 227,000 |
| 2007/10/03 | 1,730 | 1,756 | 1,714 | 1,753 | 225,000 |
| 2007/10/02 | 1,690 | 1,717 | 1,687 | 1,716 | 217,000 |
| 2007/10/01 | 1,626 | 1,665 | 1,625 | 1,650 | 139,000 |
| 2007/09/28 | 1,675 | 1,675 | 1,632 | 1,645 | 247,000 |
| 2007/09/27 | 1,645 | 1,675 | 1,644 | 1,653 | 138,000 |
| 2007/09/26 | 1,690 | 1,690 | 1,632 | 1,651 | 207,000 |
| 2007/09/25 | 1,690 | 1,693 | 1,638 | 1,660 | 156,000 |
| 2007/09/21 | 1,645 | 1,668 | 1,634 | 1,663 | 218,000 |
| 2007/09/20 | 1,696 | 1,699 | 1,615 | 1,633 | 305,000 |
| 2007/09/19 | 1,655 | 1,690 | 1,654 | 1,666 | 138,000 |
| 2007/09/18 | 1,694 | 1,700 | 1,642 | 1,644 | 222,000 |
| 2007/09/14 | 1,655 | 1,704 | 1,655 | 1,681 | 315,000 |
| 2007/09/13 | 1,659 | 1,664 | 1,633 | 1,646 | 93,000 |
| 2007/09/12 | 1,641 | 1,673 | 1,641 | 1,658 | 155,000 |
| 2007/09/11 | 1,627 | 1,630 | 1,585 | 1,616 | 225,000 |
| 2007/09/10 | 1,649 | 1,650 | 1,627 | 1,637 | 209,000 |
| 2007/09/07 | 1,625 | 1,664 | 1,618 | 1,658 | 241,000 |
| 2007/09/06 | 1,602 | 1,614 | 1,584 | 1,613 | 216,000 |
| 2007/09/05 | 1,643 | 1,652 | 1,632 | 1,632 | 361,000 |
| 2007/09/04 | 1,617 | 1,638 | 1,612 | 1,630 | 70,000 |
| 2007/09/03 | 1,622 | 1,630 | 1,611 | 1,616 | 134,000 |
| 2007/08/31 | 1,640 | 1,640 | 1,565 | 1,599 | 402,000 |
| 2007/08/30 | 1,568 | 1,616 | 1,568 | 1,610 | 202,000 |
| 2007/08/29 | 1,590 | 1,605 | 1,557 | 1,568 | 331,000 |
| 2007/08/28 | 1,589 | 1,589 | 1,559 | 1,574 | 253,000 |
| 2007/08/27 | 1,530 | 1,535 | 1,522 | 1,529 | 211,000 |
| 2007/08/24 | 1,525 | 1,542 | 1,501 | 1,529 | 171,000 |
| 2007/08/23 | 1,515 | 1,530 | 1,512 | 1,524 | 103,000 |
| 2007/08/22 | 1,515 | 1,522 | 1,497 | 1,520 | 376,000 |
| 2007/08/21 | 1,539 | 1,544 | 1,510 | 1,540 | 457,000 |
| 2007/08/20 | 1,512 | 1,554 | 1,502 | 1,539 | 469,000 |
| 2007/08/17 | 1,528 | 1,548 | 1,490 | 1,505 | 303,000 |
| 2007/08/16 | 1,508 | 1,536 | 1,493 | 1,527 | 214,000 |
| 2007/08/15 | 1,561 | 1,568 | 1,545 | 1,554 | 218,000 |
| 2007/08/14 | 1,490 | 1,587 | 1,489 | 1,587 | 321,000 |
| 2007/08/13 | 1,480 | 1,573 | 1,480 | 1,502 | 362,000 |
| 2007/08/10 | 1,504 | 1,508 | 1,390 | 1,441 | 516,000 |
| 2007/08/09 | 1,567 | 1,591 | 1,504 | 1,504 | 769,000 |
| 2007/08/08 | 1,595 | 1,607 | 1,591 | 1,597 | 128,000 |
| 2007/08/07 | 1,597 | 1,617 | 1,575 | 1,613 | 187,000 |
| 2007/08/06 | 1,557 | 1,590 | 1,553 | 1,575 | 255,000 |
| 2007/08/03 | 1,619 | 1,619 | 1,577 | 1,583 | 187,000 |
| 2007/08/02 | 1,612 | 1,623 | 1,587 | 1,601 | 415,000 |
| 2007/08/01 | 1,620 | 1,640 | 1,604 | 1,604 | 259,000 |
| 2007/07/31 | 1,639 | 1,692 | 1,635 | 1,641 | 390,000 |
| 2007/07/30 | 1,675 | 1,676 | 1,630 | 1,653 | 297,000 |
| 2007/07/27 | 1,616 | 1,637 | 1,587 | 1,623 | 208,000 |
| 2007/07/26 | 1,651 | 1,683 | 1,634 | 1,639 | 79,000 |
| 2007/07/25 | 1,647 | 1,683 | 1,642 | 1,663 | 183,000 |
| 2007/07/24 | 1,638 | 1,643 | 1,631 | 1,641 | 144,000 |
| 2007/07/23 | 1,690 | 1,690 | 1,654 | 1,668 | 59,000 |
| 2007/07/20 | 1,695 | 1,700 | 1,684 | 1,693 | 96,000 |
| 2007/07/19 | 1,679 | 1,698 | 1,673 | 1,695 | 197,000 |
| 2007/07/18 | 1,668 | 1,674 | 1,650 | 1,667 | 79,000 |
| 2007/07/17 | 1,701 | 1,707 | 1,683 | 1,684 | 82,000 |
| 2007/07/13 | 1,706 | 1,714 | 1,680 | 1,691 | 146,000 |
| 2007/07/12 | 1,697 | 1,711 | 1,697 | 1,704 | 176,000 |
| 2007/07/11 | 1,709 | 1,709 | 1,680 | 1,697 | 107,000 |
| 2007/07/10 | 1,706 | 1,716 | 1,703 | 1,710 | 68,000 |
| 2007/07/09 | 1,718 | 1,727 | 1,705 | 1,715 | 98,000 |
| 2007/07/06 | 1,722 | 1,722 | 1,693 | 1,701 | 145,000 |
| 2007/07/05 | 1,738 | 1,738 | 1,712 | 1,721 | 142,000 |
| 2007/07/04 | 1,738 | 1,738 | 1,719 | 1,719 | 100,000 |
| 2007/07/03 | 1,750 | 1,756 | 1,728 | 1,738 | 124,000 |
| 2007/07/02 | 1,747 | 1,758 | 1,724 | 1,728 | 157,000 |
| 2007/06/29 | 1,720 | 1,759 | 1,720 | 1,742 | 318,000 |
| 2007/06/28 | 1,688 | 1,701 | 1,681 | 1,687 | 113,000 |
| 2007/06/27 | 1,719 | 1,719 | 1,691 | 1,694 | 138,000 |
| 2007/06/26 | 1,701 | 1,735 | 1,695 | 1,722 | 326,000 |
| 2007/06/25 | 1,721 | 1,736 | 1,703 | 1,703 | 239,000 |
| 2007/06/22 | 1,722 | 1,735 | 1,711 | 1,720 | 369,000 |
| 2007/06/21 | 1,722 | 1,723 | 1,708 | 1,717 | 206,000 |
| 2007/06/20 | 1,736 | 1,747 | 1,729 | 1,731 | 176,000 |
| 2007/06/19 | 1,747 | 1,756 | 1,730 | 1,735 | 222,000 |
| 2007/06/18 | 1,755 | 1,756 | 1,724 | 1,733 | 165,000 |
| 2007/06/15 | 1,760 | 1,760 | 1,725 | 1,756 | 264,000 |
| 2007/06/14 | 1,735 | 1,752 | 1,732 | 1,741 | 265,000 |
| 2007/06/13 | 1,730 | 1,746 | 1,714 | 1,729 | 202,000 |
| 2007/06/12 | 1,753 | 1,767 | 1,750 | 1,760 | 270,000 |
| 2007/06/11 | 1,771 | 1,771 | 1,743 | 1,754 | 216,000 |
| 2007/06/08 | 1,775 | 1,775 | 1,735 | 1,756 | 690,000 |
| 2007/06/07 | 1,702 | 1,710 | 1,688 | 1,709 | 180,000 |
| 2007/06/06 | 1,705 | 1,712 | 1,692 | 1,702 | 166,000 |
| 2007/06/05 | 1,720 | 1,721 | 1,700 | 1,713 | 186,000 |
| 2007/06/04 | 1,729 | 1,757 | 1,711 | 1,721 | 380,000 |
| 2007/06/01 | 1,699 | 1,737 | 1,699 | 1,702 | 210,000 |
| 2007/05/31 | 1,704 | 1,706 | 1,687 | 1,694 | 293,000 |
| 2007/05/30 | 1,711 | 1,721 | 1,692 | 1,705 | 468,000 |
| 2007/05/29 | 1,732 | 1,776 | 1,732 | 1,763 | 162,000 |
| 2007/05/28 | 1,776 | 1,777 | 1,741 | 1,762 | 137,000 |
| 2007/05/25 | 1,780 | 1,780 | 1,722 | 1,756 | 231,000 |
| 2007/05/24 | 1,764 | 1,790 | 1,749 | 1,783 | 313,000 |
| 2007/05/23 | 1,800 | 1,815 | 1,763 | 1,765 | 527,000 |
| 2007/05/22 | 1,680 | 1,710 | 1,680 | 1,708 | 216,000 |
| 2007/05/21 | 1,657 | 1,675 | 1,645 | 1,675 | 192,000 |
| 2007/05/18 | 1,682 | 1,687 | 1,645 | 1,678 | 130,000 |
| 2007/05/17 | 1,677 | 1,688 | 1,674 | 1,682 | 146,000 |
| 2007/05/16 | 1,638 | 1,682 | 1,624 | 1,677 | 580,000 |
| 2007/05/15 | 1,612 | 1,625 | 1,595 | 1,624 | 274,000 |
| 2007/05/14 | 1,620 | 1,638 | 1,604 | 1,614 | 422,000 |
| 2007/05/11 | 1,604 | 1,623 | 1,582 | 1,619 | 359,000 |
| 2007/05/10 | 1,720 | 1,720 | 1,589 | 1,605 | 1,089,000 |
| 2007/05/09 | 1,689 | 1,757 | 1,689 | 1,750 | 681,000 |
| 2007/05/08 | 1,660 | 1,666 | 1,654 | 1,659 | 118,000 |
| 2007/05/07 | 1,650 | 1,678 | 1,647 | 1,669 | 224,000 |
| 2007/05/02 | 1,630 | 1,636 | 1,625 | 1,628 | 52,000 |
| 2007/05/01 | 1,611 | 1,667 | 1,611 | 1,630 | 203,000 |
| 2007/04/27 | 1,651 | 1,656 | 1,620 | 1,623 | 116,000 |
| 2007/04/26 | 1,626 | 1,667 | 1,620 | 1,631 | 116,000 |
| 2007/04/25 | 1,668 | 1,668 | 1,621 | 1,624 | 206,000 |
| 2007/04/24 | 1,644 | 1,675 | 1,641 | 1,668 | 215,000 |
| 2007/04/23 | 1,696 | 1,699 | 1,660 | 1,681 | 170,000 |
| 2007/04/20 | 1,688 | 1,700 | 1,681 | 1,696 | 165,000 |
| 2007/04/19 | 1,700 | 1,705 | 1,676 | 1,687 | 249,000 |
| 2007/04/18 | 1,675 | 1,714 | 1,670 | 1,705 | 318,000 |
| 2007/04/17 | 1,685 | 1,685 | 1,643 | 1,660 | 227,000 |
| 2007/04/16 | 1,643 | 1,694 | 1,643 | 1,677 | 367,000 |
| 2007/04/13 | 1,628 | 1,648 | 1,628 | 1,643 | 206,000 |
| 2007/04/12 | 1,624 | 1,635 | 1,620 | 1,635 | 274,000 |
| 2007/04/11 | 1,597 | 1,650 | 1,597 | 1,646 | 242,000 |
| 2007/04/10 | 1,601 | 1,612 | 1,590 | 1,600 | 164,000 |
| 2007/04/09 | 1,580 | 1,621 | 1,579 | 1,610 | 374,000 |
| 2007/04/06 | 1,553 | 1,571 | 1,553 | 1,571 | 199,000 |
| 2007/04/05 | 1,546 | 1,580 | 1,545 | 1,565 | 112,000 |
| 2007/04/04 | 1,548 | 1,564 | 1,542 | 1,548 | 295,000 |
| 2007/04/03 | 1,521 | 1,540 | 1,516 | 1,530 | 243,000 |
| 2007/04/02 | 1,506 | 1,519 | 1,499 | 1,501 | 272,000 |
| 2007/03/30 | 1,510 | 1,515 | 1,490 | 1,497 | 154,000 |
| 2007/03/29 | 1,487 | 1,498 | 1,458 | 1,490 | 218,000 |
| 2007/03/28 | 1,479 | 1,516 | 1,479 | 1,486 | 283,000 |
| 2007/03/27 | 1,528 | 1,537 | 1,504 | 1,509 | 168,000 |
| 2007/03/26 | 1,615 | 1,615 | 1,542 | 1,548 | 262,000 |
| 2007/03/23 | 1,531 | 1,565 | 1,531 | 1,555 | 253,000 |
| 2007/03/22 | 1,527 | 1,527 | 1,497 | 1,506 | 239,000 |
| 2007/03/20 | 1,500 | 1,500 | 1,468 | 1,477 | 229,000 |
| 2007/03/19 | 1,498 | 1,513 | 1,488 | 1,506 | 172,000 |
| 2007/03/16 | 1,513 | 1,513 | 1,490 | 1,501 | 143,000 |
| 2007/03/15 | 1,524 | 1,547 | 1,504 | 1,530 | 191,000 |
| 2007/03/14 | 1,520 | 1,540 | 1,512 | 1,520 | 137,000 |
| 2007/03/13 | 1,600 | 1,600 | 1,565 | 1,565 | 149,000 |
| 2007/03/12 | 1,580 | 1,592 | 1,560 | 1,578 | 216,000 |
| 2007/03/09 | 1,548 | 1,559 | 1,530 | 1,549 | 315,000 |
| 2007/03/08 | 1,546 | 1,546 | 1,516 | 1,524 | 128,000 |
| 2007/03/07 | 1,508 | 1,540 | 1,500 | 1,516 | 294,000 |
| 2007/03/06 | 1,496 | 1,512 | 1,471 | 1,488 | 440,000 |
| 2007/03/05 | 1,547 | 1,547 | 1,493 | 1,495 | 299,000 |
| 2007/03/02 | 1,580 | 1,580 | 1,548 | 1,549 | 166,000 |
| 2007/03/01 | 1,591 | 1,599 | 1,575 | 1,580 | 219,000 |
| 2007/02/28 | 1,577 | 1,622 | 1,577 | 1,590 | 246,000 |
| 2007/02/27 | 1,591 | 1,675 | 1,591 | 1,664 | 423,000 |
| 2007/02/26 | 1,583 | 1,613 | 1,583 | 1,590 | 110,000 |
| 2007/02/23 | 1,619 | 1,619 | 1,593 | 1,598 | 150,000 |
| 2007/02/22 | 1,612 | 1,622 | 1,602 | 1,602 | 198,000 |
| 2007/02/21 | 1,639 | 1,643 | 1,614 | 1,619 | 252,000 |
| 2007/02/20 | 1,608 | 1,656 | 1,607 | 1,651 | 590,000 |
| 2007/02/19 | 1,612 | 1,620 | 1,589 | 1,589 | 215,000 |
| 2007/02/16 | 1,611 | 1,614 | 1,579 | 1,607 | 237,000 |
| 2007/02/15 | 1,599 | 1,602 | 1,575 | 1,581 | 242,000 |
| 2007/02/14 | 1,615 | 1,615 | 1,576 | 1,578 | 406,000 |
| 2007/02/13 | 1,580 | 1,609 | 1,554 | 1,585 | 381,000 |
| 2007/02/09 | 1,600 | 1,617 | 1,595 | 1,610 | 130,000 |
| 2007/02/08 | 1,598 | 1,621 | 1,597 | 1,604 | 436,000 |
| 2007/02/07 | 1,579 | 1,597 | 1,553 | 1,582 | 618,000 |
| 2007/02/06 | 1,553 | 1,563 | 1,530 | 1,534 | 490,000 |
| 2007/02/05 | 1,551 | 1,558 | 1,523 | 1,546 | 429,000 |
| 2007/02/02 | 1,563 | 1,587 | 1,546 | 1,550 | 406,000 |
| 2007/02/01 | 1,599 | 1,639 | 1,563 | 1,588 | 806,000 |
| 2007/01/31 | 1,585 | 1,593 | 1,536 | 1,577 | 259,000 |
| 2007/01/30 | 1,596 | 1,596 | 1,577 | 1,585 | 124,000 |
| 2007/01/29 | 1,597 | 1,599 | 1,585 | 1,593 | 184,000 |
| 2007/01/26 | 1,561 | 1,590 | 1,553 | 1,587 | 297,000 |
| 2007/01/25 | 1,559 | 1,579 | 1,555 | 1,560 | 192,000 |
| 2007/01/24 | 1,556 | 1,563 | 1,540 | 1,559 | 254,000 |
| 2007/01/23 | 1,554 | 1,586 | 1,547 | 1,550 | 497,000 |
| 2007/01/22 | 1,520 | 1,553 | 1,520 | 1,551 | 559,000 |
| 2007/01/19 | 1,523 | 1,524 | 1,501 | 1,516 | 575,000 |
| 2007/01/18 | 1,454 | 1,540 | 1,446 | 1,521 | 769,000 |
| 2007/01/17 | 1,428 | 1,454 | 1,426 | 1,438 | 258,000 |
| 2007/01/16 | 1,426 | 1,438 | 1,418 | 1,426 | 156,000 |
| 2007/01/15 | 1,425 | 1,428 | 1,412 | 1,428 | 203,000 |
| 2007/01/12 | 1,385 | 1,425 | 1,383 | 1,416 | 247,000 |
| 2007/01/11 | 1,390 | 1,404 | 1,383 | 1,387 | 280,000 |
| 2007/01/10 | 1,383 | 1,383 | 1,364 | 1,375 | 130,000 |
| 2007/01/09 | 1,366 | 1,404 | 1,359 | 1,396 | 218,000 |
| 2007/01/05 | 1,400 | 1,400 | 1,375 | 1,386 | 155,000 |
| 2007/01/04 | 1,394 | 1,414 | 1,390 | 1,398 | 155,000 |