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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,414 | 1,444 | 1,414 | 1,421 | 180,000 |
| 2010/12/29 | 1,407 | 1,425 | 1,407 | 1,421 | 122,000 |
| 2010/12/28 | 1,395 | 1,422 | 1,395 | 1,417 | 106,000 |
| 2010/12/27 | 1,402 | 1,415 | 1,394 | 1,407 | 163,000 |
| 2010/12/24 | 1,420 | 1,424 | 1,410 | 1,414 | 291,000 |
| 2010/12/22 | 1,435 | 1,440 | 1,426 | 1,429 | 190,000 |
| 2010/12/21 | 1,416 | 1,441 | 1,416 | 1,435 | 190,000 |
| 2010/12/20 | 1,436 | 1,436 | 1,415 | 1,425 | 193,000 |
| 2010/12/17 | 1,427 | 1,442 | 1,427 | 1,439 | 277,000 |
| 2010/12/16 | 1,407 | 1,432 | 1,407 | 1,424 | 278,000 |
| 2010/12/15 | 1,386 | 1,421 | 1,386 | 1,421 | 402,000 |
| 2010/12/14 | 1,386 | 1,402 | 1,385 | 1,394 | 190,000 |
| 2010/12/13 | 1,369 | 1,388 | 1,362 | 1,386 | 251,000 |
| 2010/12/10 | 1,369 | 1,381 | 1,362 | 1,373 | 309,000 |
| 2010/12/09 | 1,384 | 1,388 | 1,370 | 1,379 | 359,000 |
| 2010/12/08 | 1,372 | 1,396 | 1,357 | 1,369 | 649,000 |
| 2010/12/07 | 1,382 | 1,426 | 1,377 | 1,406 | 445,000 |
| 2010/12/06 | 1,400 | 1,432 | 1,394 | 1,401 | 552,000 |
| 2010/12/03 | 1,380 | 1,453 | 1,377 | 1,410 | 2,119,000 |
| 2010/12/02 | 1,365 | 1,373 | 1,345 | 1,350 | 322,000 |
| 2010/12/01 | 1,345 | 1,369 | 1,337 | 1,358 | 562,000 |
| 2010/11/30 | 1,340 | 1,350 | 1,331 | 1,335 | 383,000 |
| 2010/11/29 | 1,313 | 1,338 | 1,313 | 1,332 | 189,000 |
| 2010/11/26 | 1,318 | 1,330 | 1,315 | 1,320 | 306,000 |
| 2010/11/25 | 1,345 | 1,345 | 1,317 | 1,325 | 340,000 |
| 2010/11/24 | 1,320 | 1,335 | 1,318 | 1,327 | 251,000 |
| 2010/11/22 | 1,328 | 1,333 | 1,315 | 1,329 | 248,000 |
| 2010/11/19 | 1,318 | 1,326 | 1,299 | 1,319 | 253,000 |
| 2010/11/18 | 1,300 | 1,323 | 1,296 | 1,323 | 323,000 |
| 2010/11/17 | 1,296 | 1,310 | 1,296 | 1,308 | 100,000 |
| 2010/11/16 | 1,310 | 1,313 | 1,304 | 1,309 | 104,000 |
| 2010/11/15 | 1,322 | 1,322 | 1,292 | 1,314 | 186,000 |
| 2010/11/12 | 1,303 | 1,325 | 1,300 | 1,306 | 314,000 |
| 2010/11/11 | 1,313 | 1,316 | 1,292 | 1,296 | 485,000 |
| 2010/11/10 | 1,379 | 1,381 | 1,308 | 1,324 | 800,000 |
| 2010/11/09 | 1,312 | 1,405 | 1,307 | 1,379 | 775,000 |
| 2010/11/08 | 1,294 | 1,314 | 1,292 | 1,314 | 235,000 |
| 2010/11/05 | 1,303 | 1,323 | 1,302 | 1,309 | 205,000 |
| 2010/11/04 | 1,267 | 1,319 | 1,267 | 1,306 | 351,000 |
| 2010/11/02 | 1,259 | 1,275 | 1,244 | 1,261 | 229,000 |
| 2010/11/01 | 1,244 | 1,258 | 1,242 | 1,251 | 112,000 |
| 2010/10/29 | 1,248 | 1,267 | 1,246 | 1,256 | 173,000 |
| 2010/10/28 | 1,253 | 1,263 | 1,244 | 1,260 | 244,000 |
| 2010/10/27 | 1,271 | 1,271 | 1,253 | 1,253 | 130,000 |
| 2010/10/26 | 1,280 | 1,280 | 1,264 | 1,266 | 126,000 |
| 2010/10/25 | 1,294 | 1,297 | 1,259 | 1,271 | 144,000 |
| 2010/10/22 | 1,279 | 1,284 | 1,268 | 1,283 | 101,000 |
| 2010/10/21 | 1,286 | 1,288 | 1,273 | 1,282 | 102,000 |
| 2010/10/20 | 1,304 | 1,304 | 1,266 | 1,286 | 208,000 |
| 2010/10/19 | 1,279 | 1,290 | 1,274 | 1,288 | 190,000 |
| 2010/10/18 | 1,259 | 1,272 | 1,255 | 1,264 | 164,000 |
| 2010/10/15 | 1,285 | 1,285 | 1,263 | 1,267 | 150,000 |
| 2010/10/14 | 1,285 | 1,289 | 1,272 | 1,282 | 200,000 |
| 2010/10/13 | 1,265 | 1,280 | 1,258 | 1,271 | 192,000 |
| 2010/10/12 | 1,307 | 1,307 | 1,261 | 1,265 | 186,000 |
| 2010/10/08 | 1,312 | 1,313 | 1,294 | 1,296 | 260,000 |
| 2010/10/07 | 1,301 | 1,315 | 1,298 | 1,305 | 220,000 |
| 2010/10/06 | 1,317 | 1,320 | 1,302 | 1,305 | 238,000 |
| 2010/10/05 | 1,304 | 1,323 | 1,300 | 1,320 | 151,000 |
| 2010/10/04 | 1,348 | 1,348 | 1,296 | 1,306 | 385,000 |
| 2010/10/01 | 1,310 | 1,360 | 1,308 | 1,350 | 580,000 |
| 2010/09/30 | 1,299 | 1,306 | 1,295 | 1,297 | 249,000 |
| 2010/09/29 | 1,295 | 1,306 | 1,294 | 1,304 | 300,000 |
| 2010/09/28 | 1,295 | 1,312 | 1,289 | 1,307 | 439,000 |
| 2010/09/27 | 1,348 | 1,353 | 1,310 | 1,335 | 656,000 |
| 2010/09/24 | 1,330 | 1,368 | 1,327 | 1,366 | 526,000 |
| 2010/09/22 | 1,310 | 1,333 | 1,295 | 1,329 | 1,358,000 |
| 2010/09/21 | 1,447 | 1,459 | 1,357 | 1,368 | 2,148,000 |
| 2010/09/17 | 1,206 | 1,213 | 1,201 | 1,207 | 175,000 |
| 2010/09/16 | 1,198 | 1,201 | 1,185 | 1,196 | 131,000 |
| 2010/09/15 | 1,178 | 1,204 | 1,175 | 1,195 | 141,000 |
| 2010/09/14 | 1,189 | 1,193 | 1,181 | 1,185 | 102,000 |
| 2010/09/13 | 1,212 | 1,212 | 1,189 | 1,192 | 123,000 |
| 2010/09/10 | 1,209 | 1,226 | 1,204 | 1,215 | 159,000 |
| 2010/09/09 | 1,213 | 1,213 | 1,199 | 1,210 | 200,000 |
| 2010/09/08 | 1,201 | 1,205 | 1,176 | 1,197 | 245,000 |
| 2010/09/07 | 1,212 | 1,216 | 1,197 | 1,216 | 200,000 |
| 2010/09/06 | 1,182 | 1,225 | 1,180 | 1,224 | 301,000 |
| 2010/09/03 | 1,184 | 1,199 | 1,184 | 1,194 | 115,000 |
| 2010/09/02 | 1,186 | 1,194 | 1,177 | 1,189 | 166,000 |
| 2010/09/01 | 1,200 | 1,206 | 1,180 | 1,193 | 160,000 |
| 2010/08/31 | 1,238 | 1,239 | 1,201 | 1,206 | 181,000 |
| 2010/08/30 | 1,237 | 1,244 | 1,231 | 1,239 | 232,000 |
| 2010/08/27 | 1,212 | 1,220 | 1,203 | 1,218 | 247,000 |
| 2010/08/26 | 1,190 | 1,215 | 1,186 | 1,212 | 299,000 |
| 2010/08/25 | 1,187 | 1,187 | 1,171 | 1,178 | 270,000 |
| 2010/08/24 | 1,155 | 1,182 | 1,154 | 1,178 | 195,000 |
| 2010/08/23 | 1,153 | 1,161 | 1,153 | 1,155 | 155,000 |
| 2010/08/20 | 1,157 | 1,165 | 1,147 | 1,148 | 203,000 |
| 2010/08/19 | 1,158 | 1,161 | 1,149 | 1,157 | 210,000 |
| 2010/08/18 | 1,171 | 1,174 | 1,153 | 1,162 | 157,000 |
| 2010/08/17 | 1,159 | 1,164 | 1,148 | 1,159 | 132,000 |
| 2010/08/16 | 1,143 | 1,163 | 1,143 | 1,162 | 123,000 |
| 2010/08/13 | 1,148 | 1,160 | 1,139 | 1,155 | 135,000 |
| 2010/08/12 | 1,138 | 1,145 | 1,127 | 1,141 | 160,000 |
| 2010/08/11 | 1,155 | 1,156 | 1,141 | 1,145 | 125,000 |
| 2010/08/10 | 1,184 | 1,184 | 1,165 | 1,167 | 154,000 |
| 2010/08/09 | 1,182 | 1,190 | 1,168 | 1,175 | 272,000 |
| 2010/08/06 | 1,172 | 1,204 | 1,172 | 1,191 | 260,000 |
| 2010/08/05 | 1,162 | 1,188 | 1,159 | 1,171 | 307,000 |
| 2010/08/04 | 1,191 | 1,198 | 1,148 | 1,149 | 444,000 |
| 2010/08/03 | 1,201 | 1,205 | 1,188 | 1,190 | 168,000 |
| 2010/08/02 | 1,200 | 1,217 | 1,185 | 1,187 | 197,000 |
| 2010/07/30 | 1,206 | 1,211 | 1,195 | 1,208 | 131,000 |
| 2010/07/29 | 1,213 | 1,219 | 1,205 | 1,206 | 125,000 |
| 2010/07/28 | 1,213 | 1,225 | 1,208 | 1,224 | 202,000 |
| 2010/07/27 | 1,205 | 1,219 | 1,200 | 1,213 | 192,000 |
| 2010/07/26 | 1,222 | 1,228 | 1,216 | 1,221 | 96,000 |
| 2010/07/23 | 1,230 | 1,235 | 1,220 | 1,220 | 127,000 |
| 2010/07/22 | 1,230 | 1,242 | 1,225 | 1,230 | 64,000 |
| 2010/07/21 | 1,229 | 1,233 | 1,222 | 1,228 | 103,000 |
| 2010/07/20 | 1,200 | 1,240 | 1,200 | 1,229 | 152,000 |
| 2010/07/16 | 1,236 | 1,242 | 1,215 | 1,216 | 116,000 |
| 2010/07/15 | 1,252 | 1,252 | 1,233 | 1,235 | 81,000 |
| 2010/07/14 | 1,238 | 1,257 | 1,235 | 1,252 | 107,000 |
| 2010/07/13 | 1,246 | 1,254 | 1,231 | 1,232 | 160,000 |
| 2010/07/12 | 1,258 | 1,271 | 1,245 | 1,246 | 88,000 |
| 2010/07/09 | 1,279 | 1,279 | 1,265 | 1,266 | 77,000 |
| 2010/07/08 | 1,280 | 1,281 | 1,269 | 1,274 | 133,000 |
| 2010/07/07 | 1,266 | 1,274 | 1,257 | 1,270 | 138,000 |
| 2010/07/06 | 1,291 | 1,291 | 1,274 | 1,279 | 194,000 |
| 2010/07/05 | 1,276 | 1,287 | 1,275 | 1,277 | 184,000 |
| 2010/07/02 | 1,264 | 1,280 | 1,261 | 1,279 | 166,000 |
| 2010/07/01 | 1,283 | 1,283 | 1,255 | 1,260 | 213,000 |
| 2010/06/30 | 1,261 | 1,287 | 1,261 | 1,283 | 277,000 |
| 2010/06/29 | 1,250 | 1,269 | 1,248 | 1,260 | 336,000 |
| 2010/06/28 | 1,262 | 1,265 | 1,242 | 1,242 | 270,000 |
| 2010/06/25 | 1,267 | 1,267 | 1,246 | 1,256 | 355,000 |
| 2010/06/24 | 1,234 | 1,249 | 1,232 | 1,237 | 178,000 |
| 2010/06/23 | 1,241 | 1,250 | 1,231 | 1,234 | 198,000 |
| 2010/06/22 | 1,248 | 1,262 | 1,246 | 1,259 | 180,000 |
| 2010/06/21 | 1,261 | 1,270 | 1,256 | 1,259 | 160,000 |
| 2010/06/18 | 1,245 | 1,258 | 1,241 | 1,255 | 353,000 |
| 2010/06/17 | 1,246 | 1,258 | 1,246 | 1,252 | 177,000 |
| 2010/06/16 | 1,252 | 1,264 | 1,237 | 1,254 | 233,000 |
| 2010/06/15 | 1,257 | 1,260 | 1,240 | 1,251 | 210,000 |
| 2010/06/14 | 1,252 | 1,273 | 1,252 | 1,268 | 208,000 |
| 2010/06/11 | 1,251 | 1,258 | 1,246 | 1,256 | 184,000 |
| 2010/06/10 | 1,243 | 1,252 | 1,234 | 1,246 | 226,000 |
| 2010/06/09 | 1,241 | 1,249 | 1,229 | 1,245 | 292,000 |
| 2010/06/08 | 1,224 | 1,242 | 1,222 | 1,241 | 223,000 |
| 2010/06/07 | 1,219 | 1,230 | 1,209 | 1,213 | 256,000 |
| 2010/06/04 | 1,250 | 1,250 | 1,238 | 1,243 | 308,000 |
| 2010/06/03 | 1,230 | 1,247 | 1,230 | 1,242 | 367,000 |
| 2010/06/02 | 1,222 | 1,237 | 1,222 | 1,226 | 298,000 |
| 2010/06/01 | 1,249 | 1,252 | 1,239 | 1,241 | 215,000 |
| 2010/05/31 | 1,213 | 1,250 | 1,213 | 1,245 | 388,000 |
| 2010/05/28 | 1,245 | 1,245 | 1,217 | 1,226 | 686,000 |
| 2010/05/27 | 1,264 | 1,265 | 1,240 | 1,245 | 524,000 |
| 2010/05/26 | 1,282 | 1,297 | 1,277 | 1,278 | 287,000 |
| 2010/05/25 | 1,286 | 1,303 | 1,286 | 1,296 | 304,000 |
| 2010/05/24 | 1,282 | 1,314 | 1,280 | 1,306 | 374,000 |
| 2010/05/21 | 1,297 | 1,303 | 1,280 | 1,286 | 345,000 |
| 2010/05/20 | 1,319 | 1,326 | 1,305 | 1,320 | 264,000 |
| 2010/05/19 | 1,313 | 1,330 | 1,304 | 1,320 | 257,000 |
| 2010/05/18 | 1,317 | 1,331 | 1,308 | 1,313 | 283,000 |
| 2010/05/17 | 1,297 | 1,311 | 1,291 | 1,310 | 291,000 |
| 2010/05/14 | 1,316 | 1,316 | 1,300 | 1,310 | 205,000 |
| 2010/05/13 | 1,312 | 1,322 | 1,304 | 1,318 | 365,000 |
| 2010/05/12 | 1,308 | 1,317 | 1,295 | 1,306 | 480,000 |
| 2010/05/11 | 1,318 | 1,363 | 1,311 | 1,326 | 315,000 |
| 2010/05/10 | 1,291 | 1,321 | 1,285 | 1,318 | 197,000 |
| 2010/05/07 | 1,320 | 1,328 | 1,308 | 1,316 | 220,000 |
| 2010/05/06 | 1,322 | 1,356 | 1,322 | 1,340 | 302,000 |
| 2010/04/30 | 1,332 | 1,357 | 1,331 | 1,351 | 284,000 |
| 2010/04/28 | 1,335 | 1,344 | 1,331 | 1,336 | 228,000 |
| 2010/04/27 | 1,356 | 1,356 | 1,345 | 1,351 | 111,000 |
| 2010/04/26 | 1,354 | 1,362 | 1,349 | 1,355 | 179,000 |
| 2010/04/23 | 1,345 | 1,354 | 1,341 | 1,353 | 177,000 |
| 2010/04/22 | 1,333 | 1,341 | 1,324 | 1,341 | 213,000 |
| 2010/04/21 | 1,330 | 1,334 | 1,325 | 1,333 | 209,000 |
| 2010/04/20 | 1,333 | 1,337 | 1,330 | 1,332 | 118,000 |
| 2010/04/19 | 1,332 | 1,337 | 1,330 | 1,333 | 150,000 |
| 2010/04/16 | 1,356 | 1,357 | 1,350 | 1,354 | 90,000 |
| 2010/04/15 | 1,355 | 1,363 | 1,355 | 1,356 | 70,000 |
| 2010/04/14 | 1,350 | 1,363 | 1,350 | 1,362 | 125,000 |
| 2010/04/13 | 1,365 | 1,365 | 1,350 | 1,355 | 122,000 |
| 2010/04/12 | 1,370 | 1,370 | 1,356 | 1,358 | 187,000 |
| 2010/04/09 | 1,345 | 1,356 | 1,343 | 1,351 | 146,000 |
| 2010/04/08 | 1,349 | 1,358 | 1,349 | 1,354 | 94,000 |
| 2010/04/07 | 1,350 | 1,363 | 1,350 | 1,363 | 122,000 |
| 2010/04/06 | 1,332 | 1,348 | 1,332 | 1,345 | 174,000 |
| 2010/04/05 | 1,335 | 1,342 | 1,335 | 1,341 | 150,000 |
| 2010/04/02 | 1,355 | 1,355 | 1,327 | 1,335 | 181,000 |
| 2010/04/01 | 1,335 | 1,350 | 1,335 | 1,344 | 179,000 |
| 2010/03/31 | 1,352 | 1,364 | 1,346 | 1,352 | 141,000 |
| 2010/03/30 | 1,358 | 1,361 | 1,352 | 1,361 | 148,000 |
| 2010/03/29 | 1,361 | 1,361 | 1,327 | 1,349 | 223,000 |
| 2010/03/26 | 1,375 | 1,383 | 1,369 | 1,383 | 279,000 |
| 2010/03/25 | 1,385 | 1,385 | 1,373 | 1,377 | 224,000 |
| 2010/03/24 | 1,388 | 1,388 | 1,368 | 1,377 | 185,000 |
| 2010/03/23 | 1,366 | 1,385 | 1,366 | 1,377 | 220,000 |
| 2010/03/19 | 1,345 | 1,364 | 1,341 | 1,361 | 195,000 |
| 2010/03/18 | 1,333 | 1,345 | 1,328 | 1,340 | 305,000 |
| 2010/03/17 | 1,330 | 1,331 | 1,327 | 1,329 | 131,000 |
| 2010/03/16 | 1,335 | 1,337 | 1,328 | 1,329 | 107,000 |
| 2010/03/15 | 1,334 | 1,336 | 1,327 | 1,333 | 115,000 |
| 2010/03/12 | 1,319 | 1,326 | 1,319 | 1,325 | 164,000 |
| 2010/03/11 | 1,308 | 1,315 | 1,304 | 1,313 | 289,000 |
| 2010/03/10 | 1,321 | 1,323 | 1,306 | 1,309 | 241,000 |
| 2010/03/09 | 1,326 | 1,327 | 1,321 | 1,323 | 107,000 |
| 2010/03/08 | 1,326 | 1,327 | 1,319 | 1,321 | 100,000 |
| 2010/03/05 | 1,321 | 1,328 | 1,315 | 1,321 | 175,000 |
| 2010/03/04 | 1,330 | 1,331 | 1,316 | 1,318 | 166,000 |
| 2010/03/03 | 1,325 | 1,328 | 1,323 | 1,327 | 147,000 |
| 2010/03/02 | 1,335 | 1,339 | 1,327 | 1,333 | 118,000 |
| 2010/03/01 | 1,334 | 1,344 | 1,331 | 1,334 | 132,000 |
| 2010/02/26 | 1,326 | 1,342 | 1,326 | 1,333 | 139,000 |
| 2010/02/25 | 1,329 | 1,334 | 1,323 | 1,332 | 226,000 |
| 2010/02/24 | 1,328 | 1,331 | 1,318 | 1,324 | 324,000 |
| 2010/02/23 | 1,352 | 1,352 | 1,333 | 1,335 | 160,000 |
| 2010/02/22 | 1,350 | 1,359 | 1,342 | 1,352 | 228,000 |
| 2010/02/19 | 1,340 | 1,341 | 1,336 | 1,339 | 201,000 |
| 2010/02/18 | 1,346 | 1,351 | 1,340 | 1,349 | 201,000 |
| 2010/02/17 | 1,346 | 1,349 | 1,338 | 1,346 | 149,000 |
| 2010/02/16 | 1,323 | 1,343 | 1,323 | 1,343 | 124,000 |
| 2010/02/15 | 1,337 | 1,349 | 1,336 | 1,349 | 118,000 |
| 2010/02/12 | 1,335 | 1,341 | 1,327 | 1,336 | 217,000 |
| 2010/02/10 | 1,344 | 1,350 | 1,323 | 1,333 | 236,000 |
| 2010/02/09 | 1,320 | 1,345 | 1,320 | 1,341 | 126,000 |
| 2010/02/08 | 1,345 | 1,351 | 1,336 | 1,349 | 131,000 |
| 2010/02/05 | 1,375 | 1,375 | 1,357 | 1,359 | 167,000 |
| 2010/02/04 | 1,387 | 1,389 | 1,369 | 1,376 | 284,000 |
| 2010/02/03 | 1,348 | 1,390 | 1,348 | 1,386 | 329,000 |
| 2010/02/02 | 1,335 | 1,344 | 1,320 | 1,337 | 203,000 |
| 2010/02/01 | 1,305 | 1,325 | 1,261 | 1,320 | 233,000 |
| 2010/01/29 | 1,324 | 1,327 | 1,309 | 1,310 | 241,000 |
| 2010/01/28 | 1,342 | 1,347 | 1,320 | 1,339 | 260,000 |
| 2010/01/27 | 1,346 | 1,357 | 1,330 | 1,333 | 257,000 |
| 2010/01/26 | 1,355 | 1,361 | 1,349 | 1,350 | 149,000 |
| 2010/01/25 | 1,356 | 1,366 | 1,352 | 1,354 | 150,000 |
| 2010/01/22 | 1,375 | 1,375 | 1,345 | 1,353 | 295,000 |
| 2010/01/21 | 1,362 | 1,393 | 1,362 | 1,380 | 242,000 |
| 2010/01/20 | 1,368 | 1,374 | 1,354 | 1,370 | 174,000 |
| 2010/01/19 | 1,364 | 1,369 | 1,358 | 1,368 | 93,000 |
| 2010/01/18 | 1,360 | 1,364 | 1,345 | 1,353 | 138,000 |
| 2010/01/15 | 1,352 | 1,366 | 1,352 | 1,366 | 173,000 |
| 2010/01/14 | 1,377 | 1,383 | 1,362 | 1,369 | 206,000 |
| 2010/01/13 | 1,354 | 1,368 | 1,344 | 1,360 | 161,000 |
| 2010/01/12 | 1,355 | 1,355 | 1,323 | 1,345 | 218,000 |
| 2010/01/08 | 1,361 | 1,368 | 1,352 | 1,357 | 129,000 |
| 2010/01/07 | 1,371 | 1,377 | 1,365 | 1,366 | 94,000 |
| 2010/01/06 | 1,369 | 1,376 | 1,367 | 1,371 | 99,000 |
| 2010/01/05 | 1,376 | 1,381 | 1,365 | 1,369 | 116,000 |
| 2010/01/04 | 1,363 | 1,377 | 1,363 | 1,376 | 62,000 |