日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,691 1,693 1,675 1,676 228,400
2012/12/27 1,687 1,692 1,674 1,674 154,400
2012/12/26 1,695 1,702 1,674 1,689 112,800
2012/12/25 1,714 1,714 1,676 1,680 170,200
2012/12/21 1,690 1,690 1,672 1,678 279,500
2012/12/20 1,663 1,728 1,663 1,688 371,300
2012/12/19 1,652 1,659 1,643 1,653 288,400
2012/12/18 1,670 1,686 1,650 1,650 342,500
2012/12/17 1,674 1,692 1,664 1,673 279,800
2012/12/14 1,701 1,714 1,663 1,663 408,600
2012/12/13 1,739 1,739 1,696 1,700 248,100
2012/12/12 1,737 1,742 1,712 1,734 158,000
2012/12/11 1,757 1,763 1,731 1,736 148,900
2012/12/10 1,780 1,782 1,749 1,754 154,200
2012/12/07 1,743 1,749 1,732 1,740 132,000
2012/12/06 1,751 1,770 1,741 1,747 204,400
2012/12/05 1,759 1,773 1,752 1,761 151,300
2012/12/04 1,732 1,769 1,732 1,762 178,200
2012/12/03 1,754 1,756 1,729 1,739 224,500
2012/11/30 1,771 1,776 1,752 1,754 261,600
2012/11/29 1,772 1,775 1,753 1,765 250,500
2012/11/28 1,776 1,813 1,772 1,781 393,800
2012/11/27 1,725 1,778 1,725 1,751 652,800
2012/11/26 1,750 1,752 1,721 1,723 491,400
2012/11/22 1,798 1,803 1,741 1,745 487,100
2012/11/21 1,800 1,819 1,789 1,797 267,100
2012/11/20 1,799 1,819 1,798 1,807 196,400
2012/11/19 1,800 1,820 1,792 1,799 416,400
2012/11/16 1,818 1,837 1,805 1,826 353,000
2012/11/15 1,821 1,830 1,800 1,827 419,400
2012/11/14 1,784 1,827 1,780 1,821 536,100
2012/11/13 1,752 1,777 1,739 1,765 454,300
2012/11/12 1,780 1,781 1,750 1,765 373,500
2012/11/09 1,759 1,824 1,755 1,789 826,500
2012/11/08 1,680 1,757 1,677 1,750 905,100
2012/11/07 1,710 1,787 1,662 1,673 757,900
2012/11/06 1,736 1,742 1,713 1,716 343,800
2012/11/05 1,747 1,754 1,733 1,739 192,800
2012/11/02 1,726 1,752 1,726 1,746 572,100
2012/11/01 1,696 1,722 1,685 1,719 479,700
2012/10/31 1,704 1,704 1,683 1,688 425,900
2012/10/30 1,697 1,698 1,684 1,690 595,200
2012/10/29 1,705 1,708 1,683 1,689 397,300
2012/10/26 1,704 1,718 1,694 1,698 521,900
2012/10/25 1,682 1,705 1,673 1,705 867,200
2012/10/24 1,667 1,685 1,662 1,675 744,400
2012/10/23 1,680 1,690 1,672 1,678 770,600
2012/10/22 1,670 1,683 1,668 1,682 567,100
2012/10/19 1,670 1,680 1,665 1,678 988,400
2012/10/18 1,670 1,675 1,654 1,667 2,494,100
2012/10/17 1,707 1,734 1,680 1,685 1,698,400
2012/10/16 1,723 1,746 1,710 1,724 550,900
2012/10/15 1,765 1,769 1,729 1,735 542,900
2012/10/12 1,790 1,810 1,777 1,780 419,400
2012/10/11 1,780 1,806 1,766 1,789 323,800
2012/10/10 1,831 1,831 1,790 1,794 280,600
2012/10/09 1,837 1,879 1,826 1,831 350,200
2012/10/05 1,850 1,850 1,826 1,834 144,200
2012/10/04 1,806 1,852 1,806 1,834 211,500
2012/10/03 1,827 1,827 1,795 1,805 386,900
2012/10/02 1,848 1,866 1,833 1,837 282,400
2012/10/01 1,851 1,861 1,834 1,848 544,400
2012/09/28 1,925 1,942 1,903 1,921 251,400
2012/09/27 1,897 1,959 1,892 1,949 263,000
2012/09/26 1,836 1,907 1,836 1,897 272,800
2012/09/25 1,850 1,858 1,834 1,858 154,900
2012/09/24 1,826 1,867 1,822 1,837 176,000
2012/09/21 1,780 1,828 1,770 1,821 158,500
2012/09/20 1,765 1,790 1,762 1,768 117,800
2012/09/19 1,794 1,806 1,780 1,785 92,700
2012/09/18 1,789 1,808 1,761 1,782 148,600
2012/09/14 1,792 1,792 1,752 1,756 169,300
2012/09/13 1,782 1,800 1,779 1,786 69,000
2012/09/12 1,770 1,798 1,760 1,781 68,500
2012/09/11 1,742 1,775 1,735 1,764 161,100
2012/09/10 1,737 1,752 1,729 1,748 125,000
2012/09/07 1,772 1,774 1,728 1,735 194,800
2012/09/06 1,789 1,789 1,752 1,765 98,700
2012/09/05 1,756 1,819 1,756 1,789 147,300
2012/09/04 1,788 1,789 1,751 1,778 111,500
2012/09/03 1,799 1,828 1,785 1,789 116,900
2012/08/31 1,800 1,831 1,800 1,808 79,200
2012/08/30 1,839 1,839 1,801 1,816 183,300
2012/08/29 1,874 1,874 1,823 1,846 165,100
2012/08/28 1,879 1,887 1,856 1,861 93,500
2012/08/27 1,874 1,888 1,853 1,854 105,100
2012/08/24 1,871 1,887 1,852 1,865 124,400
2012/08/23 1,850 1,864 1,836 1,857 108,000
2012/08/22 1,848 1,851 1,833 1,842 59,900
2012/08/21 1,843 1,850 1,829 1,840 134,800
2012/08/20 1,823 1,856 1,817 1,843 175,800
2012/08/17 1,825 1,828 1,797 1,822 148,600
2012/08/16 1,842 1,845 1,811 1,823 84,500
2012/08/15 1,859 1,859 1,828 1,842 85,500
2012/08/14 1,799 1,864 1,790 1,859 247,000
2012/08/13 1,758 1,785 1,757 1,779 92,000
2012/08/10 1,764 1,782 1,760 1,767 126,900
2012/08/09 1,760 1,785 1,737 1,785 227,700
2012/08/08 1,801 1,824 1,764 1,774 237,200
2012/08/07 1,825 1,825 1,798 1,801 292,800
2012/08/06 1,822 1,866 1,816 1,846 285,100
2012/08/03 1,771 1,836 1,739 1,816 392,600
2012/08/02 1,735 1,765 1,727 1,748 170,100
2012/08/01 1,709 1,730 1,702 1,721 115,400
2012/07/31 1,729 1,733 1,701 1,709 112,100
2012/07/30 1,700 1,735 1,686 1,735 132,800
2012/07/27 1,742 1,742 1,698 1,704 173,500
2012/07/26 1,737 1,744 1,715 1,742 132,700
2012/07/25 1,750 1,768 1,723 1,744 201,800
2012/07/24 1,693 1,732 1,693 1,717 206,400
2012/07/23 1,685 1,722 1,681 1,683 105,900
2012/07/20 1,721 1,750 1,690 1,691 226,100
2012/07/19 1,741 1,760 1,735 1,755 195,800
2012/07/18 1,737 1,761 1,735 1,740 132,500
2012/07/17 1,732 1,761 1,717 1,746 117,300
2012/07/13 1,728 1,751 1,713 1,729 97,700
2012/07/12 1,730 1,753 1,721 1,733 117,900
2012/07/11 1,745 1,745 1,715 1,726 86,500
2012/07/10 1,736 1,773 1,716 1,747 307,200
2012/07/09 1,730 1,730 1,704 1,718 190,800
2012/07/06 1,704 1,733 1,688 1,706 163,000
2012/07/05 1,750 1,757 1,712 1,732 150,200
2012/07/04 1,755 1,755 1,724 1,739 166,900
2012/07/03 1,675 1,714 1,672 1,712 186,100
2012/07/02 1,676 1,687 1,648 1,656 122,700
2012/06/29 1,632 1,692 1,632 1,678 90,000
2012/06/28 1,631 1,656 1,626 1,632 158,000
2012/06/27 1,633 1,642 1,625 1,642 35,000
2012/06/26 1,636 1,653 1,628 1,632 68,000
2012/06/25 1,654 1,655 1,626 1,636 175,000
2012/06/22 1,615 1,636 1,613 1,620 93,000
2012/06/21 1,610 1,617 1,592 1,606 174,000
2012/06/20 1,594 1,626 1,594 1,610 170,000
2012/06/19 1,572 1,606 1,572 1,595 125,000
2012/06/18 1,590 1,600 1,581 1,583 107,000
2012/06/15 1,586 1,605 1,586 1,590 158,000
2012/06/14 1,600 1,600 1,576 1,584 83,000
2012/06/13 1,590 1,607 1,588 1,595 57,000
2012/06/12 1,599 1,605 1,585 1,601 65,000
2012/06/11 1,638 1,638 1,589 1,600 130,000
2012/06/08 1,643 1,643 1,597 1,620 156,000
2012/06/07 1,612 1,647 1,612 1,633 107,000
2012/06/06 1,620 1,630 1,606 1,624 128,000
2012/06/05 1,622 1,623 1,584 1,607 248,000
2012/06/04 1,598 1,647 1,598 1,634 172,000
2012/06/01 1,632 1,650 1,605 1,622 300,000
2012/05/31 1,539 1,620 1,537 1,620 372,000
2012/05/30 1,540 1,575 1,533 1,568 162,000
2012/05/29 1,556 1,574 1,533 1,557 153,000
2012/05/28 1,582 1,583 1,553 1,556 104,000
2012/05/25 1,584 1,605 1,582 1,598 216,000
2012/05/24 1,564 1,580 1,556 1,561 88,000
2012/05/23 1,572 1,577 1,557 1,563 149,000
2012/05/22 1,579 1,601 1,579 1,579 151,000
2012/05/21 1,561 1,586 1,559 1,578 127,000
2012/05/18 1,579 1,603 1,554 1,561 369,000
2012/05/17 1,604 1,625 1,578 1,594 463,000
2012/05/16 1,600 1,619 1,579 1,619 172,000
2012/05/15 1,584 1,614 1,574 1,599 151,000
2012/05/14 1,621 1,624 1,577 1,584 270,000
2012/05/11 1,669 1,675 1,627 1,631 302,000
2012/05/10 1,583 1,679 1,579 1,665 309,000
2012/05/09 1,528 1,595 1,504 1,562 148,000
2012/05/08 1,515 1,532 1,510 1,523 83,000
2012/05/07 1,535 1,550 1,524 1,534 101,000
2012/05/02 1,565 1,580 1,556 1,577 96,000
2012/05/01 1,540 1,557 1,535 1,545 87,000
2012/04/27 1,531 1,550 1,518 1,538 72,000
2012/04/26 1,547 1,564 1,538 1,546 95,000
2012/04/25 1,560 1,569 1,544 1,554 70,000
2012/04/24 1,527 1,557 1,527 1,543 101,000
2012/04/23 1,541 1,546 1,511 1,527 99,000
2012/04/20 1,517 1,536 1,515 1,515 107,000
2012/04/19 1,510 1,559 1,505 1,517 219,000
2012/04/18 1,491 1,503 1,489 1,502 79,000
2012/04/17 1,503 1,503 1,475 1,491 107,000
2012/04/16 1,475 1,500 1,475 1,490 37,000
2012/04/13 1,470 1,488 1,464 1,483 66,000
2012/04/12 1,483 1,483 1,460 1,470 117,000
2012/04/11 1,458 1,473 1,452 1,465 77,000
2012/04/10 1,467 1,475 1,459 1,475 59,000
2012/04/09 1,457 1,484 1,457 1,467 67,000
2012/04/06 1,481 1,492 1,478 1,483 58,000
2012/04/05 1,499 1,500 1,479 1,495 95,000
2012/04/04 1,524 1,530 1,497 1,500 99,000
2012/04/03 1,568 1,568 1,517 1,524 147,000
2012/04/02 1,568 1,577 1,563 1,569 150,000
2012/03/30 1,551 1,575 1,551 1,567 84,000
2012/03/29 1,527 1,584 1,527 1,563 157,000
2012/03/28 1,536 1,549 1,496 1,545 93,000
2012/03/27 1,563 1,580 1,563 1,571 106,000
2012/03/26 1,556 1,579 1,556 1,563 105,000
2012/03/23 1,554 1,577 1,550 1,570 131,000
2012/03/22 1,544 1,553 1,540 1,545 115,000
2012/03/21 1,549 1,563 1,542 1,544 82,000
2012/03/19 1,558 1,569 1,550 1,557 81,000
2012/03/16 1,550 1,561 1,548 1,557 84,000
2012/03/15 1,531 1,571 1,531 1,546 162,000
2012/03/14 1,544 1,545 1,510 1,530 193,000
2012/03/13 1,522 1,530 1,503 1,507 126,000
2012/03/12 1,530 1,537 1,525 1,529 58,000
2012/03/09 1,535 1,539 1,526 1,529 218,000
2012/03/08 1,541 1,566 1,528 1,542 331,000
2012/03/07 1,507 1,522 1,498 1,518 151,000
2012/03/06 1,498 1,510 1,493 1,506 120,000
2012/03/05 1,505 1,525 1,490 1,502 101,000
2012/03/02 1,467 1,508 1,467 1,499 217,000
2012/03/01 1,447 1,466 1,432 1,466 149,000
2012/02/29 1,464 1,475 1,437 1,439 160,000
2012/02/28 1,457 1,468 1,447 1,456 124,000
2012/02/27 1,451 1,454 1,440 1,452 101,000
2012/02/24 1,461 1,466 1,422 1,435 237,000
2012/02/23 1,450 1,461 1,439 1,453 259,000
2012/02/22 1,431 1,468 1,431 1,463 144,000
2012/02/21 1,414 1,439 1,414 1,434 74,000
2012/02/20 1,424 1,437 1,420 1,420 91,000
2012/02/17 1,415 1,426 1,411 1,415 109,000
2012/02/16 1,419 1,421 1,407 1,410 124,000
2012/02/15 1,420 1,426 1,406 1,416 170,000
2012/02/14 1,432 1,434 1,413 1,420 157,000
2012/02/13 1,442 1,457 1,424 1,432 227,000
2012/02/10 1,431 1,434 1,416 1,426 177,000
2012/02/09 1,416 1,435 1,406 1,431 300,000
2012/02/08 1,376 1,446 1,369 1,430 426,000
2012/02/07 1,368 1,390 1,359 1,364 301,000
2012/02/06 1,372 1,378 1,351 1,356 146,000
2012/02/03 1,365 1,378 1,356 1,371 153,000
2012/02/02 1,347 1,377 1,347 1,365 149,000
2012/02/01 1,325 1,352 1,325 1,347 137,000
2012/01/31 1,314 1,329 1,308 1,325 160,000
2012/01/30 1,323 1,330 1,314 1,314 76,000
2012/01/27 1,318 1,326 1,316 1,322 50,000
2012/01/26 1,312 1,324 1,312 1,318 57,000
2012/01/25 1,343 1,343 1,319 1,320 130,000
2012/01/24 1,315 1,315 1,306 1,315 62,000
2012/01/23 1,312 1,320 1,307 1,314 81,000
2012/01/20 1,312 1,323 1,307 1,311 83,000
2012/01/19 1,311 1,316 1,300 1,302 61,000
2012/01/18 1,300 1,320 1,299 1,310 64,000
2012/01/17 1,317 1,324 1,306 1,317 60,000
2012/01/16 1,321 1,322 1,305 1,317 53,000
2012/01/13 1,319 1,330 1,316 1,323 52,000
2012/01/12 1,341 1,341 1,316 1,318 79,000
2012/01/11 1,344 1,354 1,333 1,347 126,000
2012/01/10 1,367 1,377 1,351 1,353 117,000
2012/01/06 1,377 1,377 1,350 1,353 122,000
2012/01/05 1,377 1,382 1,339 1,367 58,000
2012/01/04 1,375 1,387 1,372 1,377 136,000

このページの先頭へ