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
2013/12/30 2,241 2,256 2,232 2,253 147,400
2013/12/27 2,201 2,240 2,188 2,237 221,400
2013/12/26 2,151 2,192 2,137 2,189 112,500
2013/12/25 2,173 2,173 2,121 2,130 129,200
2013/12/24 2,169 2,182 2,112 2,143 140,000
2013/12/20 2,160 2,179 2,153 2,169 107,400
2013/12/19 2,196 2,209 2,167 2,172 172,400
2013/12/18 2,170 2,195 2,165 2,168 181,500
2013/12/17 2,167 2,180 2,151 2,175 208,800
2013/12/16 2,168 2,194 2,160 2,162 255,200
2013/12/13 2,195 2,211 2,177 2,189 404,200
2013/12/12 2,202 2,209 2,184 2,194 163,100
2013/12/11 2,195 2,221 2,183 2,203 170,700
2013/12/10 2,250 2,250 2,205 2,221 187,700
2013/12/09 2,233 2,239 2,205 2,222 220,500
2013/12/06 2,233 2,233 2,205 2,231 407,700
2013/12/05 2,189 2,221 2,172 2,215 453,500
2013/12/04 2,183 2,196 2,164 2,189 424,900
2013/12/03 2,171 2,204 2,155 2,195 416,600
2013/12/02 2,110 2,159 2,110 2,151 244,400
2013/11/29 2,118 2,133 2,108 2,116 227,600
2013/11/28 2,126 2,142 2,124 2,129 168,400
2013/11/27 2,100 2,126 2,094 2,115 269,500
2013/11/26 2,090 2,106 2,075 2,090 218,100
2013/11/25 2,050 2,091 2,050 2,087 292,200
2013/11/22 2,050 2,077 2,039 2,068 304,900
2013/11/21 2,094 2,110 2,044 2,055 349,600
2013/11/20 2,040 2,064 2,040 2,056 389,900
2013/11/19 2,032 2,044 2,030 2,033 138,200
2013/11/18 2,038 2,038 2,018 2,026 113,500
2013/11/15 2,029 2,031 2,011 2,018 227,100
2013/11/14 2,023 2,037 2,012 2,019 287,800
2013/11/13 2,052 2,058 2,015 2,023 156,100
2013/11/12 2,002 2,046 2,002 2,040 125,000
2013/11/11 2,023 2,023 1,991 2,005 128,500
2013/11/08 2,009 2,070 1,990 1,997 284,900
2013/11/07 2,021 2,032 2,007 2,009 221,000
2013/11/06 2,030 2,048 2,023 2,027 195,400
2013/11/05 2,081 2,120 2,047 2,054 293,100
2013/11/01 2,086 2,090 2,069 2,081 157,800
2013/10/31 2,100 2,109 2,082 2,089 145,000
2013/10/30 2,109 2,110 2,086 2,099 122,400
2013/10/29 2,063 2,107 2,061 2,091 126,100
2013/10/28 2,090 2,103 2,076 2,092 115,000
2013/10/25 2,135 2,135 2,079 2,091 155,300
2013/10/24 2,101 2,145 2,095 2,138 179,400
2013/10/23 2,148 2,153 2,093 2,101 215,400
2013/10/22 2,145 2,155 2,130 2,142 123,400
2013/10/21 2,130 2,149 2,100 2,149 109,800
2013/10/18 2,122 2,126 2,107 2,120 170,100
2013/10/17 2,112 2,127 2,101 2,122 190,300
2013/10/16 2,100 2,105 2,075 2,101 166,100
2013/10/15 2,125 2,129 2,111 2,120 133,700
2013/10/11 2,112 2,134 2,101 2,111 172,100
2013/10/10 2,075 2,113 2,075 2,103 138,500
2013/10/09 2,049 2,069 2,028 2,068 200,200
2013/10/08 2,012 2,049 2,010 2,045 282,800
2013/10/07 2,050 2,070 2,020 2,022 148,300
2013/10/04 2,055 2,066 2,026 2,052 138,300
2013/10/03 2,079 2,098 2,064 2,065 148,500
2013/10/02 2,100 2,108 2,060 2,076 207,900
2013/10/01 2,089 2,135 2,089 2,107 207,900
2013/09/30 2,102 2,108 2,075 2,095 267,800
2013/09/27 2,113 2,141 2,104 2,138 252,300
2013/09/26 2,059 2,115 2,052 2,113 370,200
2013/09/25 2,172 2,179 2,138 2,143 295,800
2013/09/24 2,150 2,178 2,146 2,171 239,100
2013/09/20 2,184 2,188 2,146 2,158 508,400
2013/09/19 2,226 2,240 2,190 2,208 277,200
2013/09/18 2,200 2,210 2,185 2,200 159,600
2013/09/17 2,212 2,223 2,198 2,206 181,900
2013/09/13 2,219 2,244 2,204 2,232 255,200
2013/09/12 2,242 2,255 2,220 2,231 133,700
2013/09/11 2,257 2,265 2,230 2,238 189,700
2013/09/10 2,263 2,263 2,228 2,253 140,500
2013/09/09 2,265 2,288 2,229 2,262 81,600
2013/09/06 2,276 2,276 2,202 2,215 94,500
2013/09/05 2,267 2,267 2,205 2,242 129,700
2013/09/04 2,227 2,263 2,177 2,255 166,000
2013/09/03 2,210 2,256 2,200 2,236 242,300
2013/09/02 2,173 2,173 2,110 2,148 113,900
2013/08/30 2,147 2,151 2,097 2,107 222,700
2013/08/29 2,179 2,200 2,138 2,153 166,000
2013/08/28 2,118 2,194 2,116 2,179 389,100
2013/08/27 2,185 2,185 2,143 2,153 179,100
2013/08/26 2,176 2,204 2,159 2,187 237,300
2013/08/23 2,164 2,179 2,146 2,168 269,200
2013/08/22 2,098 2,145 2,093 2,125 256,700
2013/08/21 2,113 2,113 2,062 2,078 166,200
2013/08/20 2,088 2,123 2,085 2,096 236,600
2013/08/19 2,081 2,103 2,080 2,088 214,400
2013/08/16 2,085 2,095 2,072 2,076 359,200
2013/08/15 2,115 2,128 2,096 2,102 111,900
2013/08/14 2,142 2,162 2,102 2,130 188,000
2013/08/13 2,096 2,138 2,096 2,123 100,200
2013/08/12 2,095 2,109 2,082 2,083 93,200
2013/08/09 2,107 2,134 2,086 2,101 172,900
2013/08/08 2,109 2,166 2,100 2,106 174,500
2013/08/07 2,144 2,188 2,115 2,117 221,500
2013/08/06 2,173 2,191 2,121 2,188 224,400
2013/08/05 2,200 2,200 2,163 2,189 153,600
2013/08/02 2,200 2,215 2,162 2,215 179,600
2013/08/01 2,135 2,203 2,135 2,201 221,300
2013/07/31 2,161 2,185 2,136 2,139 243,200
2013/07/30 2,171 2,219 2,160 2,197 120,200
2013/07/29 2,248 2,262 2,183 2,195 173,100
2013/07/26 2,305 2,319 2,271 2,287 133,000
2013/07/25 2,369 2,374 2,328 2,338 148,200
2013/07/24 2,340 2,349 2,328 2,345 56,700
2013/07/23 2,337 2,360 2,311 2,352 125,100
2013/07/22 2,350 2,372 2,341 2,358 257,300
2013/07/19 2,350 2,383 2,316 2,330 257,800
2013/07/18 2,297 2,344 2,297 2,344 206,200
2013/07/17 2,241 2,298 2,231 2,281 235,300
2013/07/16 2,200 2,248 2,187 2,241 289,800
2013/07/12 2,175 2,202 2,175 2,198 301,900
2013/07/11 2,200 2,214 2,161 2,175 441,800
2013/07/10 2,240 2,274 2,212 2,226 418,400
2013/07/09 2,300 2,334 2,257 2,288 340,600
2013/07/08 2,398 2,398 2,286 2,292 200,200
2013/07/05 2,314 2,329 2,285 2,324 158,300
2013/07/04 2,299 2,323 2,287 2,313 104,800
2013/07/03 2,302 2,315 2,262 2,312 112,300
2013/07/02 2,291 2,313 2,277 2,312 108,300
2013/07/01 2,282 2,294 2,238 2,293 90,000
2013/06/28 2,195 2,284 2,187 2,280 210,900
2013/06/27 2,139 2,190 2,125 2,170 144,300
2013/06/26 2,201 2,230 2,111 2,119 83,300
2013/06/25 2,246 2,246 2,137 2,180 164,800
2013/06/24 2,192 2,231 2,162 2,177 137,700
2013/06/21 2,110 2,176 2,080 2,162 286,000
2013/06/20 2,241 2,241 2,169 2,180 117,800
2013/06/19 2,251 2,300 2,210 2,250 135,700
2013/06/18 2,283 2,283 2,186 2,205 258,900
2013/06/17 2,213 2,296 2,209 2,291 207,200
2013/06/14 2,196 2,252 2,163 2,209 333,200
2013/06/13 2,239 2,289 2,150 2,154 308,000
2013/06/12 2,199 2,290 2,112 2,249 221,800
2013/06/11 2,233 2,280 2,205 2,240 210,300
2013/06/10 2,146 2,222 2,130 2,217 191,900
2013/06/07 2,112 2,163 2,078 2,107 358,100
2013/06/06 2,131 2,170 2,108 2,123 151,400
2013/06/05 2,188 2,260 2,150 2,153 206,400
2013/06/04 2,216 2,289 2,174 2,208 171,000
2013/06/03 2,226 2,312 2,222 2,231 311,200
2013/05/31 2,261 2,286 2,215 2,240 161,900
2013/05/30 2,310 2,330 2,235 2,245 156,200
2013/05/29 2,343 2,378 2,310 2,346 154,400
2013/05/28 2,266 2,326 2,264 2,306 145,300
2013/05/27 2,290 2,371 2,240 2,316 163,400
2013/05/24 2,372 2,417 2,287 2,359 308,900
2013/05/23 2,460 2,506 2,342 2,346 373,900
2013/05/22 2,497 2,530 2,469 2,502 266,300
2013/05/21 2,450 2,499 2,431 2,496 274,600
2013/05/20 2,514 2,514 2,427 2,431 295,500
2013/05/17 2,497 2,533 2,467 2,495 193,300
2013/05/16 2,510 2,534 2,446 2,493 326,000
2013/05/15 2,573 2,585 2,510 2,537 194,700
2013/05/14 2,590 2,609 2,572 2,573 143,000
2013/05/13 2,600 2,604 2,540 2,600 226,500
2013/05/10 2,610 2,629 2,544 2,600 243,200
2013/05/09 2,670 2,692 2,576 2,584 186,400
2013/05/08 2,777 2,790 2,655 2,669 284,300
2013/05/07 2,608 2,736 2,571 2,727 304,600
2013/05/02 2,570 2,596 2,551 2,571 66,800
2013/05/01 2,600 2,600 2,544 2,566 157,100
2013/04/30 2,560 2,642 2,547 2,604 261,400
2013/04/26 2,606 2,610 2,560 2,567 156,900
2013/04/25 2,635 2,662 2,587 2,621 188,300
2013/04/24 2,588 2,618 2,561 2,618 262,400
2013/04/23 2,570 2,587 2,532 2,571 190,800
2013/04/22 2,530 2,577 2,525 2,558 232,700
2013/04/19 2,510 2,525 2,471 2,511 169,100
2013/04/18 2,500 2,514 2,400 2,485 258,000
2013/04/17 2,478 2,530 2,460 2,511 262,400
2013/04/16 2,400 2,478 2,361 2,475 237,900
2013/04/15 2,396 2,445 2,382 2,436 176,700
2013/04/12 2,440 2,444 2,408 2,420 204,100
2013/04/11 2,400 2,450 2,400 2,433 319,000
2013/04/10 2,460 2,465 2,406 2,442 451,100
2013/04/09 2,480 2,493 2,451 2,478 408,700
2013/04/08 2,400 2,480 2,399 2,476 562,100
2013/04/05 2,342 2,371 2,274 2,315 504,800
2013/04/04 2,250 2,328 2,203 2,319 322,700
2013/04/03 2,168 2,249 2,156 2,237 175,000
2013/04/02 2,100 2,177 2,026 2,155 285,300
2013/04/01 2,309 2,310 2,169 2,173 190,100
2013/03/29 2,298 2,305 2,268 2,298 156,200
2013/03/28 2,295 2,297 2,252 2,282 250,400
2013/03/27 2,311 2,318 2,286 2,318 201,900
2013/03/26 2,290 2,331 2,289 2,325 240,400
2013/03/25 2,256 2,305 2,256 2,295 295,900
2013/03/22 2,296 2,310 2,259 2,260 349,200
2013/03/21 2,292 2,323 2,260 2,323 642,700
2013/03/19 2,298 2,323 2,274 2,302 390,200
2013/03/18 2,322 2,323 2,226 2,258 707,700
2013/03/15 2,319 2,355 2,315 2,333 1,177,300
2013/03/14 2,311 2,339 2,305 2,316 352,600
2013/03/13 2,300 2,341 2,300 2,337 437,200
2013/03/12 2,326 2,335 2,280 2,301 507,300
2013/03/11 2,350 2,360 2,310 2,336 469,900
2013/03/08 2,323 2,351 2,311 2,344 534,400
2013/03/07 2,330 2,348 2,301 2,332 349,100
2013/03/06 2,256 2,327 2,255 2,325 409,000
2013/03/05 2,255 2,280 2,236 2,251 342,200
2013/03/04 2,169 2,313 2,169 2,255 751,100
2013/03/01 2,055 2,134 2,052 2,133 330,200
2013/02/28 2,039 2,117 2,039 2,105 364,000
2013/02/27 2,070 2,070 2,022 2,032 359,300
2013/02/26 2,050 2,091 2,049 2,082 264,800
2013/02/25 2,095 2,137 2,085 2,092 278,600
2013/02/22 2,075 2,085 2,052 2,068 380,900
2013/02/21 2,068 2,099 2,054 2,072 295,700
2013/02/20 2,031 2,070 2,021 2,055 366,000
2013/02/19 1,960 2,000 1,960 1,994 243,700
2013/02/18 1,900 1,966 1,900 1,957 228,800
2013/02/15 1,928 1,928 1,893 1,919 278,600
2013/02/14 1,896 1,936 1,893 1,931 430,700
2013/02/13 1,890 1,946 1,884 1,906 309,800
2013/02/12 1,880 1,889 1,855 1,870 275,000
2013/02/08 1,860 1,893 1,839 1,859 257,900
2013/02/07 1,880 1,880 1,844 1,868 257,500
2013/02/06 1,908 1,921 1,878 1,884 315,700
2013/02/05 1,876 1,936 1,860 1,908 471,300
2013/02/04 1,861 1,865 1,812 1,853 346,900
2013/02/01 1,864 1,881 1,851 1,860 227,600
2013/01/31 1,888 1,903 1,853 1,864 365,600
2013/01/30 1,914 1,927 1,896 1,907 260,100
2013/01/29 1,879 1,939 1,878 1,897 262,100
2013/01/28 1,887 1,900 1,880 1,881 151,300
2013/01/25 1,905 1,922 1,881 1,892 235,200
2013/01/24 1,831 1,893 1,829 1,880 254,700
2013/01/23 1,822 1,856 1,816 1,831 115,600
2013/01/22 1,855 1,855 1,806 1,838 167,600
2013/01/21 1,865 1,865 1,850 1,855 113,800
2013/01/18 1,842 1,860 1,841 1,856 228,000
2013/01/17 1,815 1,839 1,810 1,830 257,600
2013/01/16 1,839 1,840 1,806 1,811 239,400
2013/01/15 1,798 1,826 1,798 1,822 232,700
2013/01/11 1,771 1,787 1,767 1,781 178,700
2013/01/10 1,747 1,768 1,742 1,768 166,500
2013/01/09 1,734 1,758 1,721 1,750 194,800
2013/01/08 1,729 1,748 1,724 1,734 257,700
2013/01/07 1,721 1,729 1,710 1,721 140,200
2013/01/04 1,714 1,724 1,693 1,722 252,600

このページの先頭へ