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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,379 | 1,379 | 1,361 | 1,364 | 96,000 |
| 2009/12/29 | 1,376 | 1,376 | 1,367 | 1,375 | 91,000 |
| 2009/12/28 | 1,380 | 1,380 | 1,369 | 1,371 | 189,000 |
| 2009/12/25 | 1,393 | 1,393 | 1,376 | 1,380 | 160,000 |
| 2009/12/24 | 1,393 | 1,395 | 1,383 | 1,392 | 152,000 |
| 2009/12/22 | 1,399 | 1,399 | 1,388 | 1,394 | 97,000 |
| 2009/12/21 | 1,400 | 1,402 | 1,392 | 1,396 | 97,000 |
| 2009/12/18 | 1,400 | 1,405 | 1,391 | 1,398 | 187,000 |
| 2009/12/17 | 1,395 | 1,400 | 1,390 | 1,400 | 135,000 |
| 2009/12/16 | 1,399 | 1,399 | 1,380 | 1,395 | 215,000 |
| 2009/12/15 | 1,392 | 1,394 | 1,380 | 1,393 | 86,000 |
| 2009/12/14 | 1,391 | 1,392 | 1,383 | 1,391 | 108,000 |
| 2009/12/11 | 1,400 | 1,403 | 1,384 | 1,390 | 224,000 |
| 2009/12/10 | 1,395 | 1,401 | 1,386 | 1,393 | 136,000 |
| 2009/12/09 | 1,400 | 1,403 | 1,396 | 1,403 | 175,000 |
| 2009/12/08 | 1,399 | 1,403 | 1,393 | 1,395 | 210,000 |
| 2009/12/07 | 1,399 | 1,408 | 1,394 | 1,403 | 232,000 |
| 2009/12/04 | 1,400 | 1,400 | 1,388 | 1,394 | 139,000 |
| 2009/12/03 | 1,388 | 1,401 | 1,386 | 1,401 | 213,000 |
| 2009/12/02 | 1,379 | 1,390 | 1,377 | 1,382 | 158,000 |
| 2009/12/01 | 1,345 | 1,384 | 1,345 | 1,376 | 242,000 |
| 2009/11/30 | 1,331 | 1,374 | 1,331 | 1,350 | 383,000 |
| 2009/11/27 | 1,336 | 1,347 | 1,326 | 1,338 | 243,000 |
| 2009/11/26 | 1,351 | 1,370 | 1,326 | 1,335 | 217,000 |
| 2009/11/25 | 1,328 | 1,334 | 1,296 | 1,331 | 258,000 |
| 2009/11/24 | 1,314 | 1,329 | 1,303 | 1,308 | 257,000 |
| 2009/11/20 | 1,322 | 1,342 | 1,300 | 1,314 | 389,000 |
| 2009/11/19 | 1,329 | 1,352 | 1,328 | 1,337 | 393,000 |
| 2009/11/18 | 1,314 | 1,374 | 1,314 | 1,348 | 391,000 |
| 2009/11/17 | 1,379 | 1,379 | 1,326 | 1,332 | 455,000 |
| 2009/11/16 | 1,380 | 1,399 | 1,365 | 1,370 | 228,000 |
| 2009/11/13 | 1,400 | 1,400 | 1,382 | 1,384 | 281,000 |
| 2009/11/12 | 1,476 | 1,476 | 1,410 | 1,414 | 264,000 |
| 2009/11/11 | 1,486 | 1,486 | 1,461 | 1,474 | 127,000 |
| 2009/11/10 | 1,490 | 1,495 | 1,470 | 1,480 | 248,000 |
| 2009/11/09 | 1,456 | 1,490 | 1,456 | 1,478 | 198,000 |
| 2009/11/06 | 1,497 | 1,502 | 1,448 | 1,465 | 270,000 |
| 2009/11/05 | 1,486 | 1,486 | 1,467 | 1,477 | 252,000 |
| 2009/11/04 | 1,468 | 1,488 | 1,449 | 1,486 | 184,000 |
| 2009/11/02 | 1,458 | 1,474 | 1,454 | 1,468 | 150,000 |
| 2009/10/30 | 1,452 | 1,466 | 1,437 | 1,454 | 197,000 |
| 2009/10/29 | 1,450 | 1,455 | 1,431 | 1,435 | 356,000 |
| 2009/10/28 | 1,475 | 1,504 | 1,472 | 1,475 | 277,000 |
| 2009/10/27 | 1,474 | 1,481 | 1,467 | 1,475 | 227,000 |
| 2009/10/26 | 1,471 | 1,482 | 1,463 | 1,473 | 241,000 |
| 2009/10/23 | 1,474 | 1,476 | 1,461 | 1,471 | 226,000 |
| 2009/10/22 | 1,461 | 1,474 | 1,451 | 1,463 | 396,000 |
| 2009/10/21 | 1,482 | 1,482 | 1,472 | 1,480 | 133,000 |
| 2009/10/20 | 1,491 | 1,494 | 1,481 | 1,487 | 134,000 |
| 2009/10/19 | 1,498 | 1,498 | 1,485 | 1,490 | 113,000 |
| 2009/10/16 | 1,495 | 1,495 | 1,485 | 1,491 | 214,000 |
| 2009/10/15 | 1,495 | 1,499 | 1,483 | 1,492 | 245,000 |
| 2009/10/14 | 1,499 | 1,510 | 1,488 | 1,500 | 208,000 |
| 2009/10/13 | 1,497 | 1,518 | 1,484 | 1,507 | 152,000 |
| 2009/10/09 | 1,509 | 1,509 | 1,479 | 1,496 | 263,000 |
| 2009/10/08 | 1,520 | 1,524 | 1,501 | 1,514 | 164,000 |
| 2009/10/07 | 1,528 | 1,532 | 1,505 | 1,512 | 262,000 |
| 2009/10/06 | 1,561 | 1,561 | 1,516 | 1,526 | 251,000 |
| 2009/10/05 | 1,556 | 1,574 | 1,551 | 1,562 | 187,000 |
| 2009/10/02 | 1,555 | 1,579 | 1,555 | 1,562 | 312,000 |
| 2009/10/01 | 1,530 | 1,575 | 1,521 | 1,574 | 342,000 |
| 2009/09/30 | 1,524 | 1,535 | 1,511 | 1,525 | 237,000 |
| 2009/09/29 | 1,509 | 1,518 | 1,490 | 1,503 | 355,000 |
| 2009/09/28 | 1,541 | 1,542 | 1,513 | 1,537 | 245,000 |
| 2009/09/25 | 1,560 | 1,576 | 1,540 | 1,560 | 273,000 |
| 2009/09/24 | 1,539 | 1,569 | 1,534 | 1,563 | 295,000 |
| 2009/09/18 | 1,514 | 1,524 | 1,503 | 1,515 | 163,000 |
| 2009/09/17 | 1,525 | 1,525 | 1,508 | 1,514 | 143,000 |
| 2009/09/16 | 1,491 | 1,526 | 1,491 | 1,510 | 203,000 |
| 2009/09/15 | 1,501 | 1,501 | 1,471 | 1,498 | 230,000 |
| 2009/09/14 | 1,500 | 1,514 | 1,493 | 1,498 | 280,000 |
| 2009/09/11 | 1,501 | 1,505 | 1,494 | 1,500 | 376,000 |
| 2009/09/10 | 1,517 | 1,523 | 1,504 | 1,508 | 255,000 |
| 2009/09/09 | 1,537 | 1,542 | 1,510 | 1,516 | 193,000 |
| 2009/09/08 | 1,527 | 1,538 | 1,517 | 1,532 | 203,000 |
| 2009/09/07 | 1,568 | 1,570 | 1,525 | 1,526 | 290,000 |
| 2009/09/04 | 1,576 | 1,576 | 1,557 | 1,567 | 166,000 |
| 2009/09/03 | 1,582 | 1,591 | 1,574 | 1,575 | 120,000 |
| 2009/09/02 | 1,575 | 1,577 | 1,557 | 1,575 | 201,000 |
| 2009/09/01 | 1,551 | 1,587 | 1,551 | 1,575 | 161,000 |
| 2009/08/31 | 1,559 | 1,589 | 1,559 | 1,581 | 188,000 |
| 2009/08/28 | 1,567 | 1,593 | 1,553 | 1,580 | 198,000 |
| 2009/08/27 | 1,559 | 1,577 | 1,540 | 1,555 | 241,000 |
| 2009/08/26 | 1,575 | 1,605 | 1,560 | 1,589 | 249,000 |
| 2009/08/25 | 1,548 | 1,566 | 1,547 | 1,554 | 145,000 |
| 2009/08/24 | 1,539 | 1,553 | 1,529 | 1,537 | 192,000 |
| 2009/08/21 | 1,529 | 1,552 | 1,516 | 1,525 | 266,000 |
| 2009/08/20 | 1,518 | 1,528 | 1,490 | 1,525 | 422,000 |
| 2009/08/19 | 1,554 | 1,560 | 1,544 | 1,548 | 139,000 |
| 2009/08/18 | 1,525 | 1,547 | 1,525 | 1,540 | 106,000 |
| 2009/08/17 | 1,546 | 1,555 | 1,530 | 1,530 | 165,000 |
| 2009/08/14 | 1,566 | 1,569 | 1,554 | 1,563 | 207,000 |
| 2009/08/13 | 1,562 | 1,582 | 1,561 | 1,571 | 333,000 |
| 2009/08/12 | 1,526 | 1,538 | 1,525 | 1,532 | 287,000 |
| 2009/08/11 | 1,514 | 1,532 | 1,512 | 1,527 | 162,000 |
| 2009/08/10 | 1,503 | 1,540 | 1,503 | 1,522 | 429,000 |
| 2009/08/07 | 1,544 | 1,575 | 1,542 | 1,563 | 494,000 |
| 2009/08/06 | 1,530 | 1,544 | 1,510 | 1,542 | 625,000 |
| 2009/08/05 | 1,447 | 1,515 | 1,442 | 1,515 | 549,000 |
| 2009/08/04 | 1,453 | 1,461 | 1,447 | 1,456 | 192,000 |
| 2009/08/03 | 1,447 | 1,455 | 1,447 | 1,449 | 200,000 |
| 2009/07/31 | 1,441 | 1,473 | 1,441 | 1,461 | 132,000 |
| 2009/07/30 | 1,469 | 1,469 | 1,440 | 1,455 | 145,000 |
| 2009/07/29 | 1,465 | 1,467 | 1,451 | 1,460 | 147,000 |
| 2009/07/28 | 1,465 | 1,488 | 1,464 | 1,466 | 216,000 |
| 2009/07/27 | 1,448 | 1,457 | 1,425 | 1,445 | 241,000 |
| 2009/07/24 | 1,450 | 1,450 | 1,403 | 1,420 | 386,000 |
| 2009/07/23 | 1,461 | 1,461 | 1,423 | 1,431 | 196,000 |
| 2009/07/22 | 1,454 | 1,459 | 1,440 | 1,443 | 169,000 |
| 2009/07/21 | 1,445 | 1,468 | 1,440 | 1,465 | 166,000 |
| 2009/07/17 | 1,429 | 1,453 | 1,424 | 1,445 | 131,000 |
| 2009/07/16 | 1,440 | 1,458 | 1,440 | 1,441 | 116,000 |
| 2009/07/15 | 1,431 | 1,459 | 1,430 | 1,441 | 137,000 |
| 2009/07/14 | 1,485 | 1,485 | 1,426 | 1,432 | 398,000 |
| 2009/07/13 | 1,489 | 1,505 | 1,479 | 1,485 | 191,000 |
| 2009/07/10 | 1,502 | 1,511 | 1,494 | 1,503 | 130,000 |
| 2009/07/09 | 1,527 | 1,530 | 1,488 | 1,502 | 209,000 |
| 2009/07/08 | 1,529 | 1,533 | 1,512 | 1,519 | 273,000 |
| 2009/07/07 | 1,517 | 1,532 | 1,505 | 1,530 | 359,000 |
| 2009/07/06 | 1,515 | 1,529 | 1,501 | 1,510 | 222,000 |
| 2009/07/03 | 1,505 | 1,515 | 1,491 | 1,493 | 308,000 |
| 2009/07/02 | 1,489 | 1,497 | 1,483 | 1,485 | 268,000 |
| 2009/07/01 | 1,482 | 1,496 | 1,462 | 1,471 | 386,000 |
| 2009/06/30 | 1,449 | 1,463 | 1,435 | 1,462 | 327,000 |
| 2009/06/29 | 1,476 | 1,476 | 1,439 | 1,442 | 396,000 |
| 2009/06/26 | 1,456 | 1,487 | 1,440 | 1,469 | 474,000 |
| 2009/06/25 | 1,446 | 1,452 | 1,423 | 1,436 | 667,000 |
| 2009/06/24 | 1,488 | 1,493 | 1,460 | 1,466 | 318,000 |
| 2009/06/23 | 1,475 | 1,486 | 1,450 | 1,451 | 344,000 |
| 2009/06/22 | 1,493 | 1,519 | 1,477 | 1,482 | 510,000 |
| 2009/06/19 | 1,493 | 1,510 | 1,462 | 1,473 | 544,000 |
| 2009/06/18 | 1,450 | 1,511 | 1,449 | 1,492 | 614,000 |
| 2009/06/17 | 1,416 | 1,458 | 1,415 | 1,449 | 601,000 |
| 2009/06/16 | 1,403 | 1,429 | 1,400 | 1,415 | 442,000 |
| 2009/06/15 | 1,392 | 1,409 | 1,391 | 1,404 | 261,000 |
| 2009/06/12 | 1,394 | 1,398 | 1,384 | 1,391 | 355,000 |
| 2009/06/11 | 1,389 | 1,415 | 1,382 | 1,393 | 403,000 |
| 2009/06/10 | 1,380 | 1,399 | 1,377 | 1,388 | 353,000 |
| 2009/06/09 | 1,359 | 1,384 | 1,357 | 1,377 | 472,000 |
| 2009/06/08 | 1,354 | 1,359 | 1,341 | 1,349 | 417,000 |
| 2009/06/05 | 1,370 | 1,370 | 1,339 | 1,353 | 256,000 |
| 2009/06/04 | 1,372 | 1,389 | 1,358 | 1,370 | 263,000 |
| 2009/06/03 | 1,369 | 1,380 | 1,358 | 1,375 | 436,000 |
| 2009/06/02 | 1,384 | 1,384 | 1,364 | 1,368 | 316,000 |
| 2009/06/01 | 1,379 | 1,389 | 1,373 | 1,383 | 261,000 |
| 2009/05/29 | 1,385 | 1,410 | 1,384 | 1,397 | 274,000 |
| 2009/05/28 | 1,377 | 1,398 | 1,368 | 1,384 | 361,000 |
| 2009/05/27 | 1,385 | 1,396 | 1,370 | 1,376 | 273,000 |
| 2009/05/26 | 1,399 | 1,399 | 1,378 | 1,384 | 242,000 |
| 2009/05/25 | 1,409 | 1,422 | 1,395 | 1,399 | 284,000 |
| 2009/05/22 | 1,388 | 1,409 | 1,383 | 1,408 | 340,000 |
| 2009/05/21 | 1,361 | 1,385 | 1,353 | 1,376 | 379,000 |
| 2009/05/20 | 1,353 | 1,385 | 1,351 | 1,362 | 330,000 |
| 2009/05/19 | 1,407 | 1,407 | 1,355 | 1,363 | 519,000 |
| 2009/05/18 | 1,425 | 1,445 | 1,394 | 1,411 | 704,000 |
| 2009/05/15 | 1,332 | 1,432 | 1,332 | 1,418 | 983,000 |
| 2009/05/14 | 1,330 | 1,410 | 1,322 | 1,339 | 1,152,000 |
| 2009/05/13 | 1,195 | 1,348 | 1,160 | 1,310 | 803,000 |
| 2009/05/12 | 1,199 | 1,200 | 1,184 | 1,194 | 98,000 |
| 2009/05/11 | 1,200 | 1,203 | 1,182 | 1,199 | 169,000 |
| 2009/05/08 | 1,188 | 1,201 | 1,167 | 1,192 | 249,000 |
| 2009/05/07 | 1,145 | 1,170 | 1,130 | 1,148 | 150,000 |
| 2009/05/01 | 1,126 | 1,146 | 1,116 | 1,132 | 248,000 |
| 2009/04/30 | 1,115 | 1,149 | 1,115 | 1,142 | 172,000 |
| 2009/04/28 | 1,142 | 1,146 | 1,112 | 1,113 | 222,000 |
| 2009/04/27 | 1,143 | 1,143 | 1,117 | 1,123 | 159,000 |
| 2009/04/24 | 1,168 | 1,168 | 1,142 | 1,142 | 127,000 |
| 2009/04/23 | 1,152 | 1,167 | 1,152 | 1,167 | 71,000 |
| 2009/04/22 | 1,164 | 1,164 | 1,143 | 1,152 | 77,000 |
| 2009/04/21 | 1,161 | 1,161 | 1,132 | 1,152 | 166,000 |
| 2009/04/20 | 1,178 | 1,181 | 1,168 | 1,175 | 35,000 |
| 2009/04/17 | 1,204 | 1,213 | 1,176 | 1,178 | 106,000 |
| 2009/04/16 | 1,197 | 1,210 | 1,188 | 1,204 | 176,000 |
| 2009/04/15 | 1,184 | 1,200 | 1,179 | 1,196 | 120,000 |
| 2009/04/14 | 1,166 | 1,191 | 1,160 | 1,183 | 220,000 |
| 2009/04/13 | 1,178 | 1,180 | 1,155 | 1,165 | 149,000 |
| 2009/04/10 | 1,201 | 1,207 | 1,174 | 1,180 | 181,000 |
| 2009/04/09 | 1,211 | 1,215 | 1,198 | 1,207 | 141,000 |
| 2009/04/08 | 1,206 | 1,218 | 1,201 | 1,208 | 176,000 |
| 2009/04/07 | 1,188 | 1,221 | 1,179 | 1,214 | 239,000 |
| 2009/04/06 | 1,193 | 1,201 | 1,171 | 1,181 | 167,000 |
| 2009/04/03 | 1,211 | 1,211 | 1,177 | 1,190 | 209,000 |
| 2009/04/02 | 1,237 | 1,237 | 1,207 | 1,224 | 158,000 |
| 2009/04/01 | 1,224 | 1,224 | 1,203 | 1,218 | 144,000 |
| 2009/03/31 | 1,240 | 1,249 | 1,210 | 1,222 | 290,000 |
| 2009/03/30 | 1,243 | 1,243 | 1,199 | 1,199 | 125,000 |
| 2009/03/27 | 1,259 | 1,259 | 1,219 | 1,232 | 198,000 |
| 2009/03/26 | 1,246 | 1,260 | 1,210 | 1,259 | 120,000 |
| 2009/03/25 | 1,249 | 1,252 | 1,230 | 1,252 | 149,000 |
| 2009/03/24 | 1,216 | 1,234 | 1,197 | 1,229 | 165,000 |
| 2009/03/23 | 1,185 | 1,208 | 1,165 | 1,206 | 221,000 |
| 2009/03/19 | 1,155 | 1,184 | 1,142 | 1,169 | 208,000 |
| 2009/03/18 | 1,145 | 1,150 | 1,111 | 1,135 | 314,000 |
| 2009/03/17 | 1,169 | 1,178 | 1,160 | 1,160 | 157,000 |
| 2009/03/16 | 1,187 | 1,196 | 1,156 | 1,167 | 138,000 |
| 2009/03/13 | 1,170 | 1,181 | 1,163 | 1,167 | 278,000 |
| 2009/03/12 | 1,214 | 1,216 | 1,135 | 1,143 | 527,000 |
| 2009/03/11 | 1,260 | 1,269 | 1,226 | 1,234 | 335,000 |
| 2009/03/10 | 1,274 | 1,275 | 1,219 | 1,220 | 327,000 |
| 2009/03/09 | 1,251 | 1,305 | 1,250 | 1,269 | 562,000 |
| 2009/03/06 | 1,249 | 1,274 | 1,243 | 1,247 | 233,000 |
| 2009/03/05 | 1,247 | 1,265 | 1,243 | 1,252 | 302,000 |
| 2009/03/04 | 1,230 | 1,280 | 1,230 | 1,247 | 377,000 |
| 2009/03/03 | 1,209 | 1,260 | 1,209 | 1,250 | 378,000 |
| 2009/03/02 | 1,211 | 1,239 | 1,200 | 1,236 | 273,000 |
| 2009/02/27 | 1,169 | 1,219 | 1,169 | 1,217 | 210,000 |
| 2009/02/26 | 1,210 | 1,220 | 1,153 | 1,168 | 250,000 |
| 2009/02/25 | 1,252 | 1,254 | 1,204 | 1,222 | 236,000 |
| 2009/02/24 | 1,201 | 1,211 | 1,189 | 1,192 | 142,000 |
| 2009/02/23 | 1,206 | 1,228 | 1,181 | 1,221 | 290,000 |
| 2009/02/20 | 1,243 | 1,243 | 1,197 | 1,206 | 273,000 |
| 2009/02/19 | 1,231 | 1,247 | 1,220 | 1,223 | 190,000 |
| 2009/02/18 | 1,258 | 1,258 | 1,230 | 1,232 | 181,000 |
| 2009/02/17 | 1,247 | 1,263 | 1,244 | 1,258 | 192,000 |
| 2009/02/16 | 1,262 | 1,287 | 1,243 | 1,256 | 485,000 |
| 2009/02/13 | 1,271 | 1,310 | 1,267 | 1,282 | 696,000 |
| 2009/02/12 | 1,243 | 1,243 | 1,213 | 1,220 | 322,000 |
| 2009/02/10 | 1,234 | 1,281 | 1,215 | 1,223 | 522,000 |
| 2009/02/09 | 1,231 | 1,254 | 1,209 | 1,209 | 573,000 |
| 2009/02/06 | 1,130 | 1,267 | 1,123 | 1,240 | 1,101,000 |
| 2009/02/05 | 1,180 | 1,180 | 1,075 | 1,075 | 477,000 |
| 2009/02/04 | 1,151 | 1,225 | 1,150 | 1,200 | 477,000 |
| 2009/02/03 | 1,150 | 1,189 | 1,130 | 1,151 | 831,000 |
| 2009/02/02 | 1,217 | 1,226 | 1,166 | 1,170 | 396,000 |
| 2009/01/30 | 1,238 | 1,247 | 1,230 | 1,237 | 220,000 |
| 2009/01/29 | 1,239 | 1,241 | 1,202 | 1,241 | 321,000 |
| 2009/01/28 | 1,221 | 1,225 | 1,192 | 1,192 | 202,000 |
| 2009/01/27 | 1,200 | 1,230 | 1,191 | 1,214 | 279,000 |
| 2009/01/26 | 1,198 | 1,198 | 1,173 | 1,183 | 421,000 |
| 2009/01/23 | 1,206 | 1,211 | 1,165 | 1,188 | 409,000 |
| 2009/01/22 | 1,187 | 1,209 | 1,147 | 1,205 | 272,000 |
| 2009/01/21 | 1,129 | 1,182 | 1,127 | 1,177 | 466,000 |
| 2009/01/20 | 1,156 | 1,158 | 1,127 | 1,147 | 263,000 |
| 2009/01/19 | 1,271 | 1,271 | 1,144 | 1,155 | 825,000 |
| 2009/01/16 | 1,191 | 1,288 | 1,191 | 1,276 | 647,000 |
| 2009/01/15 | 1,187 | 1,209 | 1,165 | 1,188 | 292,000 |
| 2009/01/14 | 1,200 | 1,222 | 1,193 | 1,194 | 230,000 |
| 2009/01/13 | 1,263 | 1,265 | 1,157 | 1,160 | 551,000 |
| 2009/01/09 | 1,272 | 1,349 | 1,272 | 1,323 | 465,000 |
| 2009/01/08 | 1,164 | 1,330 | 1,164 | 1,252 | 765,000 |
| 2009/01/07 | 1,199 | 1,205 | 1,181 | 1,184 | 225,000 |
| 2009/01/06 | 1,250 | 1,250 | 1,205 | 1,217 | 177,000 |
| 2009/01/05 | 1,258 | 1,270 | 1,240 | 1,247 | 97,000 |