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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,345 | 1,364 | 1,337 | 1,355 | 48,000 |
| 2011/12/29 | 1,335 | 1,355 | 1,318 | 1,345 | 128,000 |
| 2011/12/28 | 1,344 | 1,344 | 1,317 | 1,339 | 71,000 |
| 2011/12/27 | 1,351 | 1,351 | 1,340 | 1,344 | 35,000 |
| 2011/12/26 | 1,344 | 1,350 | 1,337 | 1,342 | 117,000 |
| 2011/12/22 | 1,368 | 1,372 | 1,354 | 1,358 | 130,000 |
| 2011/12/21 | 1,359 | 1,366 | 1,348 | 1,366 | 55,000 |
| 2011/12/20 | 1,341 | 1,343 | 1,331 | 1,337 | 98,000 |
| 2011/12/19 | 1,358 | 1,358 | 1,334 | 1,348 | 152,000 |
| 2011/12/16 | 1,326 | 1,349 | 1,324 | 1,330 | 88,000 |
| 2011/12/15 | 1,314 | 1,327 | 1,314 | 1,322 | 97,000 |
| 2011/12/14 | 1,322 | 1,335 | 1,321 | 1,330 | 120,000 |
| 2011/12/13 | 1,346 | 1,351 | 1,334 | 1,336 | 73,000 |
| 2011/12/12 | 1,351 | 1,358 | 1,347 | 1,354 | 79,000 |
| 2011/12/09 | 1,354 | 1,354 | 1,338 | 1,349 | 122,000 |
| 2011/12/08 | 1,344 | 1,366 | 1,340 | 1,350 | 190,000 |
| 2011/12/07 | 1,360 | 1,361 | 1,330 | 1,342 | 221,000 |
| 2011/12/06 | 1,324 | 1,338 | 1,317 | 1,318 | 228,000 |
| 2011/12/05 | 1,321 | 1,334 | 1,318 | 1,329 | 133,000 |
| 2011/12/02 | 1,283 | 1,337 | 1,283 | 1,304 | 139,000 |
| 2011/12/01 | 1,322 | 1,325 | 1,280 | 1,281 | 193,000 |
| 2011/11/30 | 1,288 | 1,297 | 1,280 | 1,295 | 136,000 |
| 2011/11/29 | 1,283 | 1,288 | 1,270 | 1,282 | 134,000 |
| 2011/11/28 | 1,284 | 1,288 | 1,256 | 1,272 | 112,000 |
| 2011/11/25 | 1,318 | 1,328 | 1,282 | 1,284 | 233,000 |
| 2011/11/24 | 1,300 | 1,307 | 1,281 | 1,288 | 110,000 |
| 2011/11/22 | 1,329 | 1,331 | 1,304 | 1,314 | 115,000 |
| 2011/11/21 | 1,320 | 1,338 | 1,314 | 1,329 | 185,000 |
| 2011/11/18 | 1,300 | 1,341 | 1,300 | 1,320 | 268,000 |
| 2011/11/17 | 1,355 | 1,355 | 1,326 | 1,332 | 158,000 |
| 2011/11/16 | 1,372 | 1,373 | 1,344 | 1,357 | 102,000 |
| 2011/11/15 | 1,369 | 1,376 | 1,352 | 1,372 | 153,000 |
| 2011/11/14 | 1,369 | 1,390 | 1,360 | 1,367 | 159,000 |
| 2011/11/11 | 1,400 | 1,401 | 1,367 | 1,375 | 148,000 |
| 2011/11/10 | 1,394 | 1,426 | 1,394 | 1,399 | 148,000 |
| 2011/11/09 | 1,410 | 1,425 | 1,397 | 1,419 | 113,000 |
| 2011/11/08 | 1,424 | 1,432 | 1,386 | 1,407 | 197,000 |
| 2011/11/07 | 1,428 | 1,433 | 1,409 | 1,412 | 130,000 |
| 2011/11/04 | 1,435 | 1,442 | 1,422 | 1,425 | 115,000 |
| 2011/11/02 | 1,414 | 1,431 | 1,401 | 1,409 | 100,000 |
| 2011/11/01 | 1,428 | 1,443 | 1,423 | 1,423 | 103,000 |
| 2011/10/31 | 1,452 | 1,493 | 1,450 | 1,453 | 152,000 |
| 2011/10/28 | 1,474 | 1,489 | 1,454 | 1,469 | 296,000 |
| 2011/10/27 | 1,438 | 1,488 | 1,438 | 1,452 | 205,000 |
| 2011/10/26 | 1,432 | 1,462 | 1,407 | 1,447 | 184,000 |
| 2011/10/25 | 1,450 | 1,454 | 1,419 | 1,425 | 225,000 |
| 2011/10/24 | 1,477 | 1,480 | 1,464 | 1,465 | 108,000 |
| 2011/10/21 | 1,492 | 1,492 | 1,473 | 1,482 | 62,000 |
| 2011/10/20 | 1,480 | 1,512 | 1,476 | 1,496 | 212,000 |
| 2011/10/19 | 1,473 | 1,484 | 1,469 | 1,476 | 76,000 |
| 2011/10/18 | 1,447 | 1,462 | 1,447 | 1,455 | 41,000 |
| 2011/10/17 | 1,478 | 1,487 | 1,464 | 1,465 | 74,000 |
| 2011/10/14 | 1,446 | 1,460 | 1,439 | 1,452 | 162,000 |
| 2011/10/13 | 1,477 | 1,482 | 1,461 | 1,462 | 150,000 |
| 2011/10/12 | 1,481 | 1,501 | 1,464 | 1,478 | 175,000 |
| 2011/10/11 | 1,503 | 1,537 | 1,480 | 1,500 | 215,000 |
| 2011/10/07 | 1,526 | 1,542 | 1,501 | 1,502 | 167,000 |
| 2011/10/06 | 1,513 | 1,521 | 1,497 | 1,514 | 90,000 |
| 2011/10/05 | 1,577 | 1,577 | 1,508 | 1,521 | 258,000 |
| 2011/10/04 | 1,604 | 1,618 | 1,586 | 1,589 | 160,000 |
| 2011/10/03 | 1,606 | 1,629 | 1,587 | 1,623 | 126,000 |
| 2011/09/30 | 1,629 | 1,634 | 1,593 | 1,618 | 204,000 |
| 2011/09/29 | 1,607 | 1,638 | 1,599 | 1,630 | 159,000 |
| 2011/09/28 | 1,589 | 1,621 | 1,589 | 1,607 | 164,000 |
| 2011/09/27 | 1,576 | 1,593 | 1,571 | 1,585 | 142,000 |
| 2011/09/26 | 1,545 | 1,595 | 1,545 | 1,568 | 279,000 |
| 2011/09/22 | 1,560 | 1,560 | 1,530 | 1,538 | 243,000 |
| 2011/09/21 | 1,571 | 1,576 | 1,555 | 1,559 | 96,000 |
| 2011/09/20 | 1,571 | 1,591 | 1,556 | 1,561 | 200,000 |
| 2011/09/16 | 1,605 | 1,612 | 1,586 | 1,596 | 163,000 |
| 2011/09/15 | 1,607 | 1,619 | 1,600 | 1,608 | 118,000 |
| 2011/09/14 | 1,591 | 1,619 | 1,583 | 1,607 | 246,000 |
| 2011/09/13 | 1,593 | 1,616 | 1,584 | 1,610 | 297,000 |
| 2011/09/12 | 1,551 | 1,572 | 1,548 | 1,570 | 126,000 |
| 2011/09/09 | 1,563 | 1,585 | 1,563 | 1,568 | 156,000 |
| 2011/09/08 | 1,548 | 1,560 | 1,541 | 1,557 | 87,000 |
| 2011/09/07 | 1,544 | 1,558 | 1,544 | 1,548 | 162,000 |
| 2011/09/06 | 1,548 | 1,562 | 1,542 | 1,542 | 159,000 |
| 2011/09/05 | 1,537 | 1,556 | 1,537 | 1,547 | 68,000 |
| 2011/09/02 | 1,565 | 1,577 | 1,545 | 1,555 | 240,000 |
| 2011/09/01 | 1,561 | 1,570 | 1,536 | 1,546 | 160,000 |
| 2011/08/31 | 1,525 | 1,599 | 1,525 | 1,548 | 269,000 |
| 2011/08/30 | 1,526 | 1,537 | 1,502 | 1,516 | 295,000 |
| 2011/08/29 | 1,462 | 1,535 | 1,462 | 1,514 | 333,000 |
| 2011/08/26 | 1,523 | 1,538 | 1,519 | 1,526 | 117,000 |
| 2011/08/25 | 1,541 | 1,551 | 1,530 | 1,534 | 133,000 |
| 2011/08/24 | 1,568 | 1,568 | 1,538 | 1,545 | 247,000 |
| 2011/08/23 | 1,579 | 1,581 | 1,564 | 1,573 | 165,000 |
| 2011/08/22 | 1,569 | 1,585 | 1,558 | 1,571 | 174,000 |
| 2011/08/19 | 1,560 | 1,585 | 1,560 | 1,580 | 135,000 |
| 2011/08/18 | 1,580 | 1,596 | 1,572 | 1,583 | 200,000 |
| 2011/08/17 | 1,596 | 1,597 | 1,580 | 1,586 | 107,000 |
| 2011/08/16 | 1,602 | 1,602 | 1,575 | 1,589 | 77,000 |
| 2011/08/15 | 1,589 | 1,599 | 1,585 | 1,592 | 91,000 |
| 2011/08/12 | 1,592 | 1,593 | 1,577 | 1,588 | 141,000 |
| 2011/08/11 | 1,544 | 1,582 | 1,538 | 1,576 | 135,000 |
| 2011/08/10 | 1,575 | 1,593 | 1,564 | 1,569 | 197,000 |
| 2011/08/09 | 1,535 | 1,565 | 1,535 | 1,557 | 337,000 |
| 2011/08/08 | 1,568 | 1,584 | 1,560 | 1,570 | 196,000 |
| 2011/08/05 | 1,575 | 1,593 | 1,558 | 1,587 | 187,000 |
| 2011/08/04 | 1,600 | 1,672 | 1,600 | 1,622 | 436,000 |
| 2011/08/03 | 1,579 | 1,604 | 1,576 | 1,587 | 175,000 |
| 2011/08/02 | 1,586 | 1,599 | 1,569 | 1,590 | 182,000 |
| 2011/08/01 | 1,605 | 1,606 | 1,570 | 1,585 | 395,000 |
| 2011/07/29 | 1,621 | 1,630 | 1,606 | 1,607 | 155,000 |
| 2011/07/28 | 1,611 | 1,625 | 1,604 | 1,621 | 148,000 |
| 2011/07/27 | 1,637 | 1,643 | 1,624 | 1,638 | 90,000 |
| 2011/07/26 | 1,638 | 1,639 | 1,626 | 1,630 | 96,000 |
| 2011/07/25 | 1,636 | 1,661 | 1,625 | 1,644 | 128,000 |
| 2011/07/22 | 1,626 | 1,635 | 1,624 | 1,625 | 94,000 |
| 2011/07/21 | 1,628 | 1,630 | 1,614 | 1,624 | 108,000 |
| 2011/07/20 | 1,650 | 1,658 | 1,630 | 1,635 | 148,000 |
| 2011/07/19 | 1,623 | 1,652 | 1,617 | 1,646 | 152,000 |
| 2011/07/15 | 1,631 | 1,648 | 1,631 | 1,644 | 182,000 |
| 2011/07/14 | 1,665 | 1,665 | 1,618 | 1,631 | 285,000 |
| 2011/07/13 | 1,640 | 1,692 | 1,640 | 1,680 | 273,000 |
| 2011/07/12 | 1,636 | 1,651 | 1,631 | 1,640 | 159,000 |
| 2011/07/11 | 1,628 | 1,663 | 1,628 | 1,655 | 240,000 |
| 2011/07/08 | 1,623 | 1,633 | 1,621 | 1,627 | 117,000 |
| 2011/07/07 | 1,633 | 1,633 | 1,613 | 1,623 | 179,000 |
| 2011/07/06 | 1,600 | 1,649 | 1,595 | 1,641 | 442,000 |
| 2011/07/05 | 1,560 | 1,582 | 1,560 | 1,578 | 82,000 |
| 2011/07/04 | 1,589 | 1,589 | 1,571 | 1,572 | 88,000 |
| 2011/07/01 | 1,590 | 1,590 | 1,569 | 1,579 | 200,000 |
| 2011/06/30 | 1,595 | 1,599 | 1,585 | 1,598 | 126,000 |
| 2011/06/29 | 1,579 | 1,594 | 1,574 | 1,588 | 143,000 |
| 2011/06/28 | 1,560 | 1,578 | 1,555 | 1,578 | 191,000 |
| 2011/06/27 | 1,546 | 1,554 | 1,514 | 1,541 | 201,000 |
| 2011/06/24 | 1,592 | 1,600 | 1,552 | 1,563 | 287,000 |
| 2011/06/23 | 1,540 | 1,558 | 1,540 | 1,552 | 145,000 |
| 2011/06/22 | 1,535 | 1,571 | 1,532 | 1,557 | 112,000 |
| 2011/06/21 | 1,555 | 1,560 | 1,537 | 1,545 | 124,000 |
| 2011/06/20 | 1,527 | 1,549 | 1,520 | 1,541 | 133,000 |
| 2011/06/17 | 1,538 | 1,540 | 1,504 | 1,504 | 274,000 |
| 2011/06/16 | 1,556 | 1,565 | 1,539 | 1,549 | 156,000 |
| 2011/06/15 | 1,576 | 1,578 | 1,552 | 1,569 | 193,000 |
| 2011/06/14 | 1,574 | 1,590 | 1,573 | 1,586 | 88,000 |
| 2011/06/13 | 1,571 | 1,586 | 1,566 | 1,575 | 66,000 |
| 2011/06/10 | 1,603 | 1,603 | 1,565 | 1,571 | 238,000 |
| 2011/06/09 | 1,563 | 1,592 | 1,563 | 1,592 | 197,000 |
| 2011/06/08 | 1,550 | 1,570 | 1,547 | 1,567 | 94,000 |
| 2011/06/07 | 1,540 | 1,550 | 1,540 | 1,550 | 124,000 |
| 2011/06/06 | 1,538 | 1,544 | 1,528 | 1,540 | 129,000 |
| 2011/06/03 | 1,534 | 1,541 | 1,517 | 1,538 | 257,000 |
| 2011/06/02 | 1,534 | 1,541 | 1,526 | 1,535 | 108,000 |
| 2011/06/01 | 1,530 | 1,545 | 1,526 | 1,545 | 187,000 |
| 2011/05/31 | 1,545 | 1,547 | 1,530 | 1,530 | 271,000 |
| 2011/05/30 | 1,530 | 1,545 | 1,520 | 1,544 | 86,000 |
| 2011/05/27 | 1,543 | 1,545 | 1,534 | 1,537 | 114,000 |
| 2011/05/26 | 1,550 | 1,564 | 1,541 | 1,545 | 193,000 |
| 2011/05/25 | 1,550 | 1,555 | 1,530 | 1,553 | 221,000 |
| 2011/05/24 | 1,506 | 1,530 | 1,500 | 1,530 | 147,000 |
| 2011/05/23 | 1,493 | 1,514 | 1,484 | 1,506 | 215,000 |
| 2011/05/20 | 1,489 | 1,508 | 1,485 | 1,493 | 182,000 |
| 2011/05/19 | 1,488 | 1,516 | 1,480 | 1,508 | 294,000 |
| 2011/05/18 | 1,484 | 1,502 | 1,484 | 1,488 | 122,000 |
| 2011/05/17 | 1,484 | 1,491 | 1,479 | 1,485 | 171,000 |
| 2011/05/16 | 1,464 | 1,489 | 1,464 | 1,476 | 111,000 |
| 2011/05/13 | 1,506 | 1,506 | 1,473 | 1,479 | 129,000 |
| 2011/05/12 | 1,488 | 1,511 | 1,474 | 1,498 | 274,000 |
| 2011/05/11 | 1,500 | 1,500 | 1,471 | 1,490 | 149,000 |
| 2011/05/10 | 1,489 | 1,494 | 1,484 | 1,487 | 108,000 |
| 2011/05/09 | 1,494 | 1,501 | 1,483 | 1,487 | 199,000 |
| 2011/05/06 | 1,479 | 1,492 | 1,477 | 1,484 | 162,000 |
| 2011/05/02 | 1,449 | 1,485 | 1,445 | 1,479 | 211,000 |
| 2011/04/28 | 1,409 | 1,447 | 1,405 | 1,445 | 191,000 |
| 2011/04/27 | 1,405 | 1,415 | 1,388 | 1,402 | 198,000 |
| 2011/04/26 | 1,423 | 1,423 | 1,398 | 1,405 | 152,000 |
| 2011/04/25 | 1,452 | 1,455 | 1,419 | 1,423 | 168,000 |
| 2011/04/22 | 1,422 | 1,431 | 1,419 | 1,422 | 139,000 |
| 2011/04/21 | 1,422 | 1,426 | 1,413 | 1,421 | 99,000 |
| 2011/04/20 | 1,406 | 1,434 | 1,406 | 1,420 | 95,000 |
| 2011/04/19 | 1,401 | 1,414 | 1,400 | 1,404 | 98,000 |
| 2011/04/18 | 1,433 | 1,440 | 1,418 | 1,420 | 100,000 |
| 2011/04/15 | 1,415 | 1,432 | 1,410 | 1,425 | 193,000 |
| 2011/04/14 | 1,404 | 1,419 | 1,391 | 1,410 | 147,000 |
| 2011/04/13 | 1,398 | 1,414 | 1,398 | 1,408 | 54,000 |
| 2011/04/12 | 1,403 | 1,414 | 1,395 | 1,400 | 119,000 |
| 2011/04/11 | 1,415 | 1,424 | 1,397 | 1,416 | 231,000 |
| 2011/04/08 | 1,372 | 1,409 | 1,371 | 1,398 | 167,000 |
| 2011/04/07 | 1,370 | 1,388 | 1,364 | 1,371 | 233,000 |
| 2011/04/06 | 1,401 | 1,404 | 1,362 | 1,368 | 296,000 |
| 2011/04/05 | 1,406 | 1,408 | 1,379 | 1,390 | 154,000 |
| 2011/04/04 | 1,402 | 1,412 | 1,393 | 1,399 | 163,000 |
| 2011/04/01 | 1,422 | 1,430 | 1,401 | 1,409 | 181,000 |
| 2011/03/31 | 1,418 | 1,418 | 1,402 | 1,416 | 165,000 |
| 2011/03/30 | 1,388 | 1,414 | 1,381 | 1,414 | 207,000 |
| 2011/03/29 | 1,413 | 1,413 | 1,387 | 1,398 | 192,000 |
| 2011/03/28 | 1,436 | 1,436 | 1,400 | 1,413 | 131,000 |
| 2011/03/25 | 1,445 | 1,445 | 1,400 | 1,425 | 147,000 |
| 2011/03/24 | 1,381 | 1,421 | 1,372 | 1,419 | 255,000 |
| 2011/03/23 | 1,408 | 1,424 | 1,382 | 1,394 | 164,000 |
| 2011/03/22 | 1,396 | 1,407 | 1,390 | 1,407 | 160,000 |
| 2011/03/18 | 1,359 | 1,383 | 1,340 | 1,366 | 251,000 |
| 2011/03/17 | 1,260 | 1,369 | 1,250 | 1,355 | 314,000 |
| 2011/03/16 | 1,261 | 1,346 | 1,256 | 1,320 | 455,000 |
| 2011/03/15 | 1,372 | 1,372 | 1,220 | 1,291 | 339,000 |
| 2011/03/14 | 1,380 | 1,484 | 1,353 | 1,402 | 269,000 |
| 2011/03/11 | 1,493 | 1,510 | 1,486 | 1,492 | 271,000 |
| 2011/03/10 | 1,515 | 1,523 | 1,508 | 1,509 | 173,000 |
| 2011/03/09 | 1,516 | 1,539 | 1,507 | 1,524 | 271,000 |
| 2011/03/08 | 1,514 | 1,527 | 1,514 | 1,515 | 163,000 |
| 2011/03/07 | 1,530 | 1,530 | 1,500 | 1,510 | 267,000 |
| 2011/03/04 | 1,501 | 1,536 | 1,495 | 1,528 | 502,000 |
| 2011/03/03 | 1,494 | 1,531 | 1,480 | 1,520 | 746,000 |
| 2011/03/02 | 1,467 | 1,472 | 1,439 | 1,441 | 578,000 |
| 2011/03/01 | 1,492 | 1,521 | 1,444 | 1,474 | 756,000 |
| 2011/02/28 | 1,492 | 1,492 | 1,474 | 1,489 | 201,000 |
| 2011/02/25 | 1,509 | 1,509 | 1,468 | 1,480 | 317,000 |
| 2011/02/24 | 1,502 | 1,510 | 1,485 | 1,493 | 197,000 |
| 2011/02/23 | 1,514 | 1,531 | 1,503 | 1,504 | 179,000 |
| 2011/02/22 | 1,523 | 1,527 | 1,505 | 1,508 | 171,000 |
| 2011/02/21 | 1,522 | 1,535 | 1,522 | 1,525 | 214,000 |
| 2011/02/18 | 1,525 | 1,547 | 1,508 | 1,538 | 283,000 |
| 2011/02/17 | 1,540 | 1,540 | 1,519 | 1,521 | 509,000 |
| 2011/02/16 | 1,564 | 1,564 | 1,536 | 1,542 | 225,000 |
| 2011/02/15 | 1,539 | 1,573 | 1,533 | 1,564 | 159,000 |
| 2011/02/14 | 1,559 | 1,569 | 1,543 | 1,549 | 282,000 |
| 2011/02/10 | 1,566 | 1,575 | 1,555 | 1,564 | 282,000 |
| 2011/02/09 | 1,544 | 1,578 | 1,544 | 1,567 | 287,000 |
| 2011/02/08 | 1,536 | 1,549 | 1,533 | 1,534 | 161,000 |
| 2011/02/07 | 1,523 | 1,550 | 1,518 | 1,537 | 342,000 |
| 2011/02/04 | 1,513 | 1,542 | 1,510 | 1,520 | 251,000 |
| 2011/02/03 | 1,503 | 1,524 | 1,495 | 1,514 | 156,000 |
| 2011/02/02 | 1,499 | 1,518 | 1,488 | 1,503 | 262,000 |
| 2011/02/01 | 1,508 | 1,515 | 1,477 | 1,486 | 279,000 |
| 2011/01/31 | 1,495 | 1,514 | 1,495 | 1,506 | 269,000 |
| 2011/01/28 | 1,505 | 1,507 | 1,490 | 1,494 | 225,000 |
| 2011/01/27 | 1,488 | 1,520 | 1,488 | 1,504 | 353,000 |
| 2011/01/26 | 1,495 | 1,499 | 1,483 | 1,491 | 155,000 |
| 2011/01/25 | 1,493 | 1,508 | 1,479 | 1,499 | 276,000 |
| 2011/01/24 | 1,483 | 1,487 | 1,469 | 1,487 | 116,000 |
| 2011/01/21 | 1,471 | 1,531 | 1,463 | 1,465 | 595,000 |
| 2011/01/20 | 1,450 | 1,460 | 1,440 | 1,453 | 260,000 |
| 2011/01/19 | 1,467 | 1,475 | 1,445 | 1,450 | 266,000 |
| 2011/01/18 | 1,465 | 1,475 | 1,461 | 1,466 | 163,000 |
| 2011/01/17 | 1,485 | 1,489 | 1,455 | 1,464 | 356,000 |
| 2011/01/14 | 1,443 | 1,505 | 1,442 | 1,492 | 638,000 |
| 2011/01/13 | 1,431 | 1,455 | 1,425 | 1,448 | 283,000 |
| 2011/01/12 | 1,437 | 1,440 | 1,421 | 1,434 | 260,000 |
| 2011/01/11 | 1,407 | 1,439 | 1,405 | 1,433 | 336,000 |
| 2011/01/07 | 1,420 | 1,421 | 1,400 | 1,412 | 289,000 |
| 2011/01/06 | 1,429 | 1,429 | 1,418 | 1,421 | 152,000 |
| 2011/01/05 | 1,417 | 1,430 | 1,416 | 1,430 | 178,000 |
| 2011/01/04 | 1,422 | 1,429 | 1,401 | 1,417 | 295,000 |