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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,211 | 1,280 | 1,211 | 1,278 | 87,000 |
| 2008/12/29 | 1,174 | 1,230 | 1,174 | 1,229 | 113,000 |
| 2008/12/26 | 1,150 | 1,178 | 1,149 | 1,169 | 156,000 |
| 2008/12/25 | 1,092 | 1,133 | 1,091 | 1,122 | 154,000 |
| 2008/12/24 | 1,062 | 1,081 | 1,062 | 1,062 | 123,000 |
| 2008/12/22 | 1,065 | 1,097 | 1,065 | 1,092 | 78,000 |
| 2008/12/19 | 1,045 | 1,091 | 1,045 | 1,082 | 161,000 |
| 2008/12/18 | 1,054 | 1,075 | 1,034 | 1,062 | 190,000 |
| 2008/12/17 | 1,045 | 1,050 | 1,026 | 1,046 | 109,000 |
| 2008/12/16 | 1,037 | 1,060 | 1,018 | 1,025 | 203,000 |
| 2008/12/15 | 1,056 | 1,067 | 1,035 | 1,056 | 167,000 |
| 2008/12/12 | 1,050 | 1,057 | 1,013 | 1,026 | 226,000 |
| 2008/12/11 | 1,087 | 1,087 | 1,055 | 1,070 | 237,000 |
| 2008/12/10 | 1,069 | 1,083 | 1,049 | 1,059 | 148,000 |
| 2008/12/09 | 1,091 | 1,100 | 1,077 | 1,089 | 145,000 |
| 2008/12/08 | 1,032 | 1,091 | 1,029 | 1,080 | 259,000 |
| 2008/12/05 | 1,027 | 1,036 | 1,004 | 1,021 | 258,000 |
| 2008/12/04 | 1,004 | 1,028 | 998 | 1,026 | 203,000 |
| 2008/12/03 | 991 | 1,000 | 984 | 1,000 | 396,000 |
| 2008/12/02 | 964 | 981 | 956 | 965 | 269,000 |
| 2008/12/01 | 1,004 | 1,004 | 974 | 993 | 248,000 |
| 2008/11/28 | 1,000 | 1,004 | 986 | 994 | 272,000 |
| 2008/11/27 | 1,033 | 1,054 | 1,020 | 1,031 | 109,000 |
| 2008/11/26 | 1,047 | 1,058 | 1,008 | 1,022 | 236,000 |
| 2008/11/25 | 1,116 | 1,116 | 1,086 | 1,107 | 275,000 |
| 2008/11/21 | 973 | 1,017 | 973 | 1,016 | 223,000 |
| 2008/11/20 | 1,078 | 1,078 | 1,000 | 1,007 | 245,000 |
| 2008/11/19 | 1,101 | 1,102 | 1,070 | 1,078 | 122,000 |
| 2008/11/18 | 1,071 | 1,123 | 1,071 | 1,090 | 159,000 |
| 2008/11/17 | 1,056 | 1,080 | 1,055 | 1,070 | 138,000 |
| 2008/11/14 | 1,051 | 1,058 | 1,032 | 1,056 | 167,000 |
| 2008/11/13 | 1,007 | 1,052 | 1,007 | 1,034 | 226,000 |
| 2008/11/12 | 1,040 | 1,060 | 1,010 | 1,050 | 143,000 |
| 2008/11/11 | 1,104 | 1,113 | 1,076 | 1,078 | 153,000 |
| 2008/11/10 | 1,092 | 1,114 | 1,089 | 1,103 | 161,000 |
| 2008/11/07 | 1,078 | 1,110 | 1,049 | 1,084 | 177,000 |
| 2008/11/06 | 1,102 | 1,114 | 1,074 | 1,084 | 239,000 |
| 2008/11/05 | 1,148 | 1,161 | 1,094 | 1,115 | 215,000 |
| 2008/11/04 | 1,060 | 1,128 | 1,045 | 1,128 | 334,000 |
| 2008/10/31 | 1,057 | 1,059 | 1,029 | 1,044 | 360,000 |
| 2008/10/30 | 1,001 | 1,027 | 969 | 1,017 | 566,000 |
| 2008/10/29 | 1,065 | 1,065 | 1,000 | 1,041 | 302,000 |
| 2008/10/28 | 954 | 975 | 931 | 975 | 267,000 |
| 2008/10/27 | 1,022 | 1,026 | 951 | 954 | 397,000 |
| 2008/10/24 | 1,110 | 1,110 | 1,050 | 1,062 | 240,000 |
| 2008/10/23 | 1,050 | 1,100 | 1,043 | 1,100 | 369,000 |
| 2008/10/22 | 1,079 | 1,146 | 1,070 | 1,085 | 262,000 |
| 2008/10/21 | 1,111 | 1,111 | 1,062 | 1,090 | 301,000 |
| 2008/10/20 | 1,048 | 1,113 | 1,019 | 1,110 | 318,000 |
| 2008/10/17 | 1,022 | 1,048 | 1,019 | 1,048 | 268,000 |
| 2008/10/16 | 995 | 1,020 | 962 | 962 | 220,000 |
| 2008/10/15 | 1,059 | 1,059 | 1,002 | 1,055 | 348,000 |
| 2008/10/14 | 1,088 | 1,088 | 1,055 | 1,067 | 339,000 |
| 2008/10/10 | 1,150 | 1,151 | 980 | 988 | 667,000 |
| 2008/10/09 | 1,190 | 1,190 | 1,117 | 1,134 | 566,000 |
| 2008/10/08 | 1,279 | 1,293 | 1,202 | 1,214 | 385,000 |
| 2008/10/07 | 1,258 | 1,294 | 1,229 | 1,269 | 697,000 |
| 2008/10/06 | 1,218 | 1,318 | 1,201 | 1,298 | 823,000 |
| 2008/10/03 | 1,197 | 1,268 | 1,195 | 1,211 | 387,000 |
| 2008/10/02 | 1,229 | 1,234 | 1,123 | 1,177 | 645,000 |
| 2008/10/01 | 1,193 | 1,247 | 1,193 | 1,234 | 326,000 |
| 2008/09/30 | 1,195 | 1,247 | 1,195 | 1,233 | 217,000 |
| 2008/09/29 | 1,234 | 1,276 | 1,220 | 1,239 | 186,000 |
| 2008/09/26 | 1,246 | 1,249 | 1,220 | 1,233 | 219,000 |
| 2008/09/25 | 1,199 | 1,229 | 1,171 | 1,229 | 200,000 |
| 2008/09/24 | 1,222 | 1,222 | 1,168 | 1,198 | 380,000 |
| 2008/09/22 | 1,244 | 1,259 | 1,202 | 1,204 | 244,000 |
| 2008/09/19 | 1,321 | 1,321 | 1,231 | 1,240 | 391,000 |
| 2008/09/18 | 1,313 | 1,340 | 1,300 | 1,310 | 182,000 |
| 2008/09/17 | 1,411 | 1,411 | 1,343 | 1,353 | 181,000 |
| 2008/09/16 | 1,339 | 1,396 | 1,314 | 1,351 | 235,000 |
| 2008/09/12 | 1,342 | 1,380 | 1,342 | 1,359 | 259,000 |
| 2008/09/11 | 1,341 | 1,359 | 1,321 | 1,323 | 141,000 |
| 2008/09/10 | 1,311 | 1,363 | 1,311 | 1,355 | 127,000 |
| 2008/09/09 | 1,378 | 1,378 | 1,333 | 1,335 | 173,000 |
| 2008/09/08 | 1,357 | 1,394 | 1,357 | 1,383 | 111,000 |
| 2008/09/05 | 1,362 | 1,362 | 1,344 | 1,349 | 186,000 |
| 2008/09/04 | 1,399 | 1,400 | 1,380 | 1,382 | 130,000 |
| 2008/09/03 | 1,398 | 1,415 | 1,375 | 1,406 | 249,000 |
| 2008/09/02 | 1,430 | 1,443 | 1,416 | 1,416 | 146,000 |
| 2008/09/01 | 1,469 | 1,469 | 1,441 | 1,445 | 155,000 |
| 2008/08/29 | 1,426 | 1,468 | 1,426 | 1,468 | 205,000 |
| 2008/08/28 | 1,428 | 1,435 | 1,412 | 1,426 | 85,000 |
| 2008/08/27 | 1,401 | 1,426 | 1,397 | 1,423 | 148,000 |
| 2008/08/26 | 1,398 | 1,405 | 1,386 | 1,399 | 318,000 |
| 2008/08/25 | 1,400 | 1,415 | 1,373 | 1,378 | 321,000 |
| 2008/08/22 | 1,343 | 1,350 | 1,315 | 1,335 | 241,000 |
| 2008/08/21 | 1,347 | 1,355 | 1,321 | 1,342 | 486,000 |
| 2008/08/20 | 1,241 | 1,274 | 1,240 | 1,267 | 130,000 |
| 2008/08/19 | 1,267 | 1,281 | 1,250 | 1,267 | 153,000 |
| 2008/08/18 | 1,285 | 1,307 | 1,285 | 1,287 | 125,000 |
| 2008/08/15 | 1,302 | 1,306 | 1,297 | 1,297 | 102,000 |
| 2008/08/14 | 1,302 | 1,320 | 1,302 | 1,314 | 117,000 |
| 2008/08/13 | 1,280 | 1,306 | 1,276 | 1,301 | 139,000 |
| 2008/08/12 | 1,302 | 1,310 | 1,291 | 1,299 | 122,000 |
| 2008/08/11 | 1,298 | 1,315 | 1,287 | 1,301 | 161,000 |
| 2008/08/08 | 1,300 | 1,300 | 1,278 | 1,291 | 125,000 |
| 2008/08/07 | 1,284 | 1,291 | 1,267 | 1,288 | 159,000 |
| 2008/08/06 | 1,270 | 1,294 | 1,270 | 1,284 | 223,000 |
| 2008/08/05 | 1,255 | 1,276 | 1,241 | 1,269 | 271,000 |
| 2008/08/04 | 1,274 | 1,274 | 1,220 | 1,238 | 260,000 |
| 2008/08/01 | 1,292 | 1,292 | 1,260 | 1,275 | 213,000 |
| 2008/07/31 | 1,320 | 1,325 | 1,288 | 1,307 | 148,000 |
| 2008/07/30 | 1,257 | 1,292 | 1,248 | 1,287 | 366,000 |
| 2008/07/29 | 1,244 | 1,246 | 1,221 | 1,244 | 233,000 |
| 2008/07/28 | 1,259 | 1,277 | 1,255 | 1,264 | 229,000 |
| 2008/07/25 | 1,265 | 1,280 | 1,257 | 1,269 | 269,000 |
| 2008/07/24 | 1,265 | 1,278 | 1,258 | 1,275 | 162,000 |
| 2008/07/23 | 1,231 | 1,263 | 1,228 | 1,250 | 128,000 |
| 2008/07/22 | 1,231 | 1,236 | 1,210 | 1,231 | 111,000 |
| 2008/07/18 | 1,230 | 1,240 | 1,229 | 1,236 | 104,000 |
| 2008/07/17 | 1,230 | 1,238 | 1,219 | 1,230 | 144,000 |
| 2008/07/16 | 1,229 | 1,243 | 1,227 | 1,232 | 189,000 |
| 2008/07/15 | 1,263 | 1,263 | 1,225 | 1,233 | 287,000 |
| 2008/07/14 | 1,282 | 1,283 | 1,262 | 1,262 | 140,000 |
| 2008/07/11 | 1,292 | 1,308 | 1,282 | 1,299 | 142,000 |
| 2008/07/10 | 1,290 | 1,309 | 1,290 | 1,302 | 86,000 |
| 2008/07/09 | 1,292 | 1,311 | 1,282 | 1,301 | 225,000 |
| 2008/07/08 | 1,297 | 1,320 | 1,286 | 1,301 | 123,000 |
| 2008/07/07 | 1,291 | 1,313 | 1,291 | 1,311 | 62,000 |
| 2008/07/04 | 1,308 | 1,308 | 1,281 | 1,305 | 152,000 |
| 2008/07/03 | 1,316 | 1,316 | 1,273 | 1,288 | 207,000 |
| 2008/07/02 | 1,334 | 1,334 | 1,292 | 1,318 | 132,000 |
| 2008/07/01 | 1,307 | 1,327 | 1,307 | 1,320 | 153,000 |
| 2008/06/30 | 1,318 | 1,349 | 1,318 | 1,328 | 254,000 |
| 2008/06/27 | 1,286 | 1,304 | 1,276 | 1,298 | 140,000 |
| 2008/06/26 | 1,271 | 1,313 | 1,271 | 1,306 | 179,000 |
| 2008/06/25 | 1,264 | 1,284 | 1,252 | 1,284 | 184,000 |
| 2008/06/24 | 1,260 | 1,260 | 1,236 | 1,252 | 132,000 |
| 2008/06/23 | 1,220 | 1,281 | 1,218 | 1,271 | 341,000 |
| 2008/06/20 | 1,268 | 1,270 | 1,247 | 1,251 | 130,000 |
| 2008/06/19 | 1,272 | 1,278 | 1,250 | 1,251 | 126,000 |
| 2008/06/18 | 1,275 | 1,287 | 1,254 | 1,274 | 152,000 |
| 2008/06/17 | 1,281 | 1,294 | 1,268 | 1,279 | 219,000 |
| 2008/06/16 | 1,248 | 1,262 | 1,244 | 1,261 | 120,000 |
| 2008/06/13 | 1,238 | 1,253 | 1,236 | 1,248 | 198,000 |
| 2008/06/12 | 1,272 | 1,275 | 1,250 | 1,258 | 259,000 |
| 2008/06/11 | 1,285 | 1,285 | 1,247 | 1,271 | 199,000 |
| 2008/06/10 | 1,273 | 1,279 | 1,265 | 1,268 | 155,000 |
| 2008/06/09 | 1,279 | 1,287 | 1,266 | 1,273 | 256,000 |
| 2008/06/06 | 1,300 | 1,306 | 1,277 | 1,300 | 313,000 |
| 2008/06/05 | 1,266 | 1,293 | 1,258 | 1,287 | 370,000 |
| 2008/06/04 | 1,260 | 1,283 | 1,244 | 1,265 | 304,000 |
| 2008/06/03 | 1,297 | 1,297 | 1,265 | 1,266 | 355,000 |
| 2008/06/02 | 1,293 | 1,307 | 1,285 | 1,296 | 153,000 |
| 2008/05/30 | 1,299 | 1,309 | 1,292 | 1,309 | 328,000 |
| 2008/05/29 | 1,285 | 1,307 | 1,284 | 1,298 | 151,000 |
| 2008/05/28 | 1,314 | 1,314 | 1,278 | 1,284 | 274,000 |
| 2008/05/27 | 1,299 | 1,316 | 1,299 | 1,314 | 198,000 |
| 2008/05/26 | 1,310 | 1,310 | 1,282 | 1,292 | 253,000 |
| 2008/05/23 | 1,306 | 1,336 | 1,305 | 1,326 | 495,000 |
| 2008/05/22 | 1,285 | 1,304 | 1,278 | 1,299 | 317,000 |
| 2008/05/21 | 1,270 | 1,307 | 1,258 | 1,281 | 470,000 |
| 2008/05/20 | 1,274 | 1,291 | 1,258 | 1,263 | 440,000 |
| 2008/05/19 | 1,315 | 1,315 | 1,272 | 1,277 | 477,000 |
| 2008/05/16 | 1,261 | 1,275 | 1,241 | 1,241 | 473,000 |
| 2008/05/15 | 1,242 | 1,305 | 1,231 | 1,262 | 1,445,000 |
| 2008/05/14 | 1,145 | 1,182 | 1,138 | 1,182 | 466,000 |
| 2008/05/13 | 1,116 | 1,140 | 1,116 | 1,131 | 175,000 |
| 2008/05/12 | 1,127 | 1,143 | 1,107 | 1,135 | 268,000 |
| 2008/05/09 | 1,160 | 1,160 | 1,120 | 1,123 | 350,000 |
| 2008/05/08 | 1,165 | 1,165 | 1,145 | 1,160 | 475,000 |
| 2008/05/07 | 1,177 | 1,177 | 1,150 | 1,154 | 503,000 |
| 2008/05/02 | 1,139 | 1,139 | 1,123 | 1,137 | 400,000 |
| 2008/05/01 | 1,124 | 1,141 | 1,121 | 1,128 | 572,000 |
| 2008/04/30 | 1,107 | 1,135 | 1,101 | 1,122 | 632,000 |
| 2008/04/28 | 1,086 | 1,104 | 1,081 | 1,096 | 553,000 |
| 2008/04/25 | 1,082 | 1,087 | 1,075 | 1,081 | 720,000 |
| 2008/04/24 | 1,129 | 1,129 | 1,078 | 1,086 | 1,125,000 |
| 2008/04/23 | 1,110 | 1,111 | 1,070 | 1,089 | 1,613,000 |
| 2008/04/22 | 1,086 | 1,132 | 1,086 | 1,113 | 1,649,000 |
| 2008/04/21 | 1,270 | 1,270 | 1,237 | 1,246 | 112,000 |
| 2008/04/18 | 1,262 | 1,262 | 1,225 | 1,233 | 198,000 |
| 2008/04/17 | 1,258 | 1,270 | 1,251 | 1,262 | 127,000 |
| 2008/04/16 | 1,274 | 1,282 | 1,250 | 1,256 | 230,000 |
| 2008/04/15 | 1,251 | 1,257 | 1,235 | 1,255 | 186,000 |
| 2008/04/14 | 1,227 | 1,246 | 1,226 | 1,232 | 141,000 |
| 2008/04/11 | 1,239 | 1,280 | 1,239 | 1,265 | 203,000 |
| 2008/04/10 | 1,253 | 1,258 | 1,236 | 1,237 | 209,000 |
| 2008/04/09 | 1,240 | 1,261 | 1,238 | 1,254 | 393,000 |
| 2008/04/08 | 1,241 | 1,243 | 1,224 | 1,232 | 482,000 |
| 2008/04/07 | 1,243 | 1,260 | 1,230 | 1,239 | 417,000 |
| 2008/04/04 | 1,224 | 1,240 | 1,212 | 1,223 | 777,000 |
| 2008/04/03 | 1,297 | 1,306 | 1,285 | 1,304 | 143,000 |
| 2008/04/02 | 1,304 | 1,332 | 1,303 | 1,312 | 159,000 |
| 2008/04/01 | 1,292 | 1,316 | 1,278 | 1,305 | 270,000 |
| 2008/03/31 | 1,310 | 1,310 | 1,262 | 1,291 | 312,000 |
| 2008/03/28 | 1,320 | 1,320 | 1,297 | 1,309 | 117,000 |
| 2008/03/27 | 1,300 | 1,300 | 1,278 | 1,300 | 268,000 |
| 2008/03/26 | 1,278 | 1,300 | 1,270 | 1,288 | 341,000 |
| 2008/03/25 | 1,295 | 1,295 | 1,260 | 1,273 | 167,000 |
| 2008/03/24 | 1,263 | 1,284 | 1,253 | 1,255 | 187,000 |
| 2008/03/21 | 1,293 | 1,293 | 1,256 | 1,264 | 288,000 |
| 2008/03/19 | 1,295 | 1,295 | 1,252 | 1,275 | 619,000 |
| 2008/03/18 | 1,206 | 1,215 | 1,198 | 1,210 | 217,000 |
| 2008/03/17 | 1,222 | 1,222 | 1,182 | 1,191 | 387,000 |
| 2008/03/14 | 1,250 | 1,250 | 1,217 | 1,223 | 551,000 |
| 2008/03/13 | 1,263 | 1,274 | 1,222 | 1,236 | 785,000 |
| 2008/03/12 | 1,340 | 1,340 | 1,214 | 1,264 | 1,506,000 |
| 2008/03/11 | 1,347 | 1,378 | 1,344 | 1,364 | 302,000 |
| 2008/03/10 | 1,387 | 1,402 | 1,365 | 1,368 | 291,000 |
| 2008/03/07 | 1,389 | 1,416 | 1,386 | 1,402 | 280,000 |
| 2008/03/06 | 1,417 | 1,445 | 1,417 | 1,427 | 100,000 |
| 2008/03/05 | 1,375 | 1,425 | 1,375 | 1,403 | 393,000 |
| 2008/03/04 | 1,400 | 1,401 | 1,373 | 1,395 | 550,000 |
| 2008/03/03 | 1,478 | 1,478 | 1,413 | 1,413 | 360,000 |
| 2008/02/29 | 1,481 | 1,499 | 1,454 | 1,478 | 259,000 |
| 2008/02/28 | 1,478 | 1,492 | 1,462 | 1,482 | 315,000 |
| 2008/02/27 | 1,504 | 1,507 | 1,472 | 1,479 | 282,000 |
| 2008/02/26 | 1,549 | 1,549 | 1,472 | 1,479 | 733,000 |
| 2008/02/25 | 1,502 | 1,540 | 1,499 | 1,519 | 571,000 |
| 2008/02/22 | 1,454 | 1,494 | 1,454 | 1,482 | 341,000 |
| 2008/02/21 | 1,484 | 1,504 | 1,483 | 1,504 | 422,000 |
| 2008/02/20 | 1,451 | 1,481 | 1,439 | 1,441 | 559,000 |
| 2008/02/19 | 1,428 | 1,480 | 1,428 | 1,465 | 304,000 |
| 2008/02/18 | 1,450 | 1,498 | 1,432 | 1,435 | 578,000 |
| 2008/02/15 | 1,369 | 1,433 | 1,369 | 1,421 | 358,000 |
| 2008/02/14 | 1,411 | 1,431 | 1,399 | 1,409 | 245,000 |
| 2008/02/13 | 1,389 | 1,390 | 1,353 | 1,363 | 310,000 |
| 2008/02/12 | 1,336 | 1,375 | 1,330 | 1,375 | 262,000 |
| 2008/02/08 | 1,360 | 1,381 | 1,344 | 1,349 | 293,000 |
| 2008/02/07 | 1,385 | 1,409 | 1,373 | 1,392 | 387,000 |
| 2008/02/06 | 1,416 | 1,416 | 1,369 | 1,384 | 271,000 |
| 2008/02/05 | 1,421 | 1,438 | 1,400 | 1,415 | 288,000 |
| 2008/02/04 | 1,423 | 1,437 | 1,396 | 1,406 | 250,000 |
| 2008/02/01 | 1,429 | 1,440 | 1,394 | 1,403 | 523,000 |
| 2008/01/31 | 1,320 | 1,463 | 1,311 | 1,452 | 836,000 |
| 2008/01/30 | 1,380 | 1,390 | 1,359 | 1,380 | 616,000 |
| 2008/01/29 | 1,330 | 1,390 | 1,330 | 1,390 | 726,000 |
| 2008/01/28 | 1,320 | 1,330 | 1,283 | 1,325 | 615,000 |
| 2008/01/25 | 1,257 | 1,281 | 1,247 | 1,272 | 225,000 |
| 2008/01/24 | 1,214 | 1,254 | 1,208 | 1,237 | 419,000 |
| 2008/01/23 | 1,219 | 1,240 | 1,202 | 1,214 | 241,000 |
| 2008/01/22 | 1,247 | 1,248 | 1,205 | 1,205 | 262,000 |
| 2008/01/21 | 1,263 | 1,268 | 1,244 | 1,247 | 316,000 |
| 2008/01/18 | 1,271 | 1,278 | 1,257 | 1,263 | 501,000 |
| 2008/01/17 | 1,277 | 1,285 | 1,253 | 1,269 | 282,000 |
| 2008/01/16 | 1,270 | 1,289 | 1,251 | 1,277 | 357,000 |
| 2008/01/15 | 1,293 | 1,293 | 1,269 | 1,270 | 327,000 |
| 2008/01/11 | 1,268 | 1,285 | 1,254 | 1,269 | 345,000 |
| 2008/01/10 | 1,254 | 1,284 | 1,254 | 1,268 | 377,000 |
| 2008/01/09 | 1,215 | 1,258 | 1,215 | 1,256 | 420,000 |
| 2008/01/08 | 1,182 | 1,215 | 1,179 | 1,210 | 458,000 |
| 2008/01/07 | 1,179 | 1,202 | 1,174 | 1,196 | 311,000 |
| 2008/01/04 | 1,218 | 1,218 | 1,169 | 1,178 | 131,000 |