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
2014/12/30 2,265 2,265 2,225 2,237 133,000
2014/12/29 2,264 2,278 2,241 2,273 48,500
2014/12/26 2,250 2,274 2,248 2,262 40,700
2014/12/25 2,275 2,276 2,252 2,262 68,500
2014/12/24 2,261 2,275 2,236 2,275 143,300
2014/12/22 2,229 2,255 2,218 2,249 232,300
2014/12/19 2,247 2,252 2,210 2,231 203,600
2014/12/18 2,219 2,238 2,197 2,213 233,400
2014/12/17 2,180 2,191 2,152 2,158 240,800
2014/12/16 2,194 2,219 2,161 2,199 178,400
2014/12/15 2,231 2,271 2,231 2,238 119,800
2014/12/12 2,262 2,298 2,262 2,268 297,100
2014/12/11 2,283 2,303 2,266 2,277 152,000
2014/12/10 2,352 2,363 2,308 2,313 151,500
2014/12/09 2,314 2,360 2,314 2,351 195,900
2014/12/08 2,350 2,360 2,331 2,342 104,200
2014/12/05 2,346 2,348 2,317 2,345 115,300
2014/12/04 2,371 2,393 2,354 2,358 136,800
2014/12/03 2,398 2,400 2,336 2,345 120,000
2014/12/02 2,326 2,398 2,320 2,391 163,700
2014/12/01 2,309 2,340 2,296 2,336 103,900
2014/11/28 2,285 2,327 2,285 2,310 194,000
2014/11/27 2,305 2,314 2,270 2,285 174,100
2014/11/26 2,329 2,348 2,311 2,321 90,900
2014/11/25 2,369 2,369 2,326 2,328 195,000
2014/11/21 2,365 2,365 2,325 2,349 113,300
2014/11/20 2,358 2,382 2,340 2,365 175,400
2014/11/19 2,315 2,367 2,315 2,321 175,900
2014/11/18 2,322 2,364 2,290 2,301 300,600
2014/11/17 2,350 2,350 2,290 2,299 170,700
2014/11/14 2,400 2,400 2,358 2,374 135,600
2014/11/13 2,367 2,385 2,350 2,375 144,500
2014/11/12 2,375 2,385 2,334 2,357 130,700
2014/11/11 2,350 2,363 2,332 2,353 124,000
2014/11/10 2,332 2,347 2,315 2,337 126,200
2014/11/07 2,337 2,350 2,311 2,336 173,800
2014/11/06 2,416 2,416 2,315 2,332 209,700
2014/11/05 2,329 2,408 2,329 2,406 411,400
2014/11/04 2,395 2,396 2,311 2,335 273,400
2014/10/31 2,283 2,335 2,267 2,316 316,600
2014/10/30 2,249 2,267 2,236 2,254 235,800
2014/10/29 2,199 2,250 2,190 2,249 230,600
2014/10/28 2,215 2,248 2,181 2,188 335,400
2014/10/27 2,240 2,259 2,216 2,227 266,300
2014/10/24 2,240 2,257 2,226 2,237 202,700
2014/10/23 2,228 2,235 2,188 2,199 222,400
2014/10/22 2,167 2,230 2,167 2,230 173,400
2014/10/21 2,176 2,191 2,120 2,139 188,600
2014/10/20 2,141 2,175 2,140 2,175 156,400
2014/10/17 2,142 2,146 2,085 2,087 224,800
2014/10/16 2,129 2,187 2,129 2,149 213,500
2014/10/15 2,157 2,185 2,145 2,169 239,600
2014/10/14 2,109 2,165 2,089 2,142 355,700
2014/10/10 2,139 2,167 2,138 2,144 166,900
2014/10/09 2,181 2,198 2,150 2,176 312,300
2014/10/08 2,216 2,216 2,174 2,181 402,000
2014/10/07 2,230 2,260 2,220 2,243 197,300
2014/10/06 2,245 2,245 2,220 2,220 180,500
2014/10/03 2,167 2,232 2,167 2,227 277,600
2014/10/02 2,200 2,226 2,168 2,170 331,500
2014/10/01 2,226 2,250 2,202 2,224 426,800
2014/09/30 2,366 2,390 2,211 2,226 704,200
2014/09/29 2,413 2,416 2,381 2,410 123,900
2014/09/26 2,416 2,451 2,396 2,402 228,800
2014/09/25 2,430 2,452 2,414 2,452 192,500
2014/09/24 2,410 2,422 2,392 2,400 120,200
2014/09/22 2,375 2,433 2,374 2,421 212,200
2014/09/19 2,366 2,376 2,348 2,371 161,700
2014/09/18 2,367 2,385 2,352 2,358 126,200
2014/09/17 2,353 2,385 2,351 2,355 121,100
2014/09/16 2,324 2,360 2,317 2,347 180,500
2014/09/12 2,322 2,339 2,315 2,326 189,600
2014/09/11 2,332 2,332 2,301 2,307 75,700
2014/09/10 2,279 2,326 2,274 2,314 137,700
2014/09/09 2,306 2,313 2,281 2,285 96,900
2014/09/08 2,292 2,302 2,282 2,289 106,700
2014/09/05 2,306 2,321 2,270 2,276 162,300
2014/09/04 2,307 2,331 2,280 2,282 145,700
2014/09/03 2,328 2,338 2,299 2,303 144,300
2014/09/02 2,335 2,338 2,304 2,307 144,000
2014/09/01 2,343 2,345 2,322 2,328 93,800
2014/08/29 2,321 2,339 2,318 2,335 104,100
2014/08/28 2,294 2,327 2,285 2,321 144,600
2014/08/27 2,305 2,323 2,274 2,296 204,500
2014/08/26 2,309 2,323 2,278 2,302 168,900
2014/08/25 2,325 2,327 2,296 2,307 161,000
2014/08/22 2,322 2,329 2,306 2,313 119,300
2014/08/21 2,310 2,327 2,296 2,322 102,100
2014/08/20 2,287 2,316 2,280 2,294 213,400
2014/08/19 2,300 2,302 2,279 2,297 101,200
2014/08/18 2,290 2,305 2,270 2,291 81,700
2014/08/15 2,281 2,296 2,276 2,282 137,700
2014/08/14 2,243 2,284 2,240 2,274 157,900
2014/08/13 2,252 2,292 2,220 2,228 321,300
2014/08/12 2,247 2,294 2,244 2,274 163,200
2014/08/11 2,215 2,242 2,182 2,230 149,300
2014/08/08 2,257 2,260 2,200 2,204 135,500
2014/08/07 2,252 2,272 2,217 2,268 240,000
2014/08/06 2,248 2,255 2,217 2,237 293,300
2014/08/05 2,218 2,281 2,199 2,250 439,300
2014/08/04 2,145 2,191 2,129 2,182 256,800
2014/08/01 2,138 2,161 2,125 2,142 216,600
2014/07/31 2,169 2,175 2,118 2,128 289,700
2014/07/30 2,175 2,186 2,129 2,145 236,900
2014/07/29 2,115 2,149 2,101 2,141 140,800
2014/07/28 2,150 2,150 2,125 2,133 99,800
2014/07/25 2,128 2,145 2,108 2,143 149,700
2014/07/24 2,122 2,131 2,107 2,116 193,700
2014/07/23 2,170 2,177 2,116 2,126 172,200
2014/07/22 2,155 2,162 2,143 2,151 132,800
2014/07/18 2,141 2,160 2,122 2,138 95,400
2014/07/17 2,156 2,169 2,144 2,162 115,000
2014/07/16 2,154 2,166 2,145 2,149 153,900
2014/07/15 2,155 2,167 2,142 2,154 136,700
2014/07/14 2,115 2,159 2,114 2,153 231,900
2014/07/11 2,061 2,129 2,061 2,114 333,400
2014/07/10 2,067 2,079 2,054 2,057 159,600
2014/07/09 2,059 2,065 2,049 2,062 232,700
2014/07/08 2,110 2,110 2,067 2,084 229,200
2014/07/07 2,106 2,118 2,099 2,110 107,200
2014/07/04 2,099 2,111 2,090 2,107 114,300
2014/07/03 2,140 2,145 2,086 2,099 182,600
2014/07/02 2,199 2,211 2,134 2,144 441,600
2014/07/01 2,090 2,106 2,079 2,089 156,800
2014/06/30 2,045 2,086 2,033 2,084 179,200
2014/06/27 2,055 2,078 2,038 2,052 157,500
2014/06/26 2,088 2,088 2,055 2,060 166,700
2014/06/25 2,095 2,119 2,070 2,071 320,400
2014/06/24 2,030 2,057 2,019 2,052 151,100
2014/06/23 2,005 2,028 2,000 2,026 172,900
2014/06/20 2,023 2,040 1,986 2,002 299,300
2014/06/19 2,005 2,034 2,000 2,027 249,600
2014/06/18 1,964 1,997 1,961 1,993 210,100
2014/06/17 1,960 1,967 1,948 1,954 117,000
2014/06/16 1,960 1,963 1,944 1,955 86,700
2014/06/13 1,937 1,965 1,936 1,960 158,800
2014/06/12 1,962 1,967 1,936 1,954 96,800
2014/06/11 1,944 1,966 1,934 1,962 131,100
2014/06/10 1,970 1,971 1,931 1,936 198,000
2014/06/09 1,976 1,979 1,962 1,965 76,500
2014/06/06 1,967 1,968 1,946 1,962 107,800
2014/06/05 1,987 1,989 1,959 1,969 67,700
2014/06/04 1,977 1,998 1,955 1,975 124,300
2014/06/03 1,984 1,988 1,961 1,982 140,500
2014/06/02 1,980 1,988 1,968 1,975 137,900
2014/05/30 1,945 1,979 1,945 1,964 191,300
2014/05/29 1,949 1,970 1,936 1,941 108,500
2014/05/28 1,945 1,977 1,922 1,950 252,700
2014/05/27 1,917 1,945 1,917 1,921 134,400
2014/05/26 1,922 1,940 1,898 1,935 117,400
2014/05/23 1,916 1,932 1,899 1,908 218,100
2014/05/22 1,873 1,898 1,863 1,896 157,100
2014/05/21 1,850 1,868 1,847 1,859 187,300
2014/05/20 1,860 1,880 1,852 1,861 155,800
2014/05/19 1,879 1,892 1,860 1,865 82,600
2014/05/16 1,881 1,887 1,851 1,867 149,600
2014/05/15 1,921 1,922 1,881 1,909 132,700
2014/05/14 1,915 1,949 1,904 1,939 186,500
2014/05/13 1,919 1,950 1,896 1,903 237,200
2014/05/12 1,957 1,969 1,908 1,911 243,500
2014/05/09 1,950 1,996 1,830 1,953 302,300
2014/05/08 1,972 1,994 1,961 1,969 258,800
2014/05/07 2,000 2,000 1,953 1,968 229,700
2014/05/02 2,003 2,034 2,003 2,020 177,000
2014/05/01 1,979 2,016 1,977 2,008 237,100
2014/04/30 1,997 1,998 1,966 1,972 138,500
2014/04/28 1,967 1,988 1,954 1,985 240,100
2014/04/25 1,968 2,002 1,949 1,968 267,900
2014/04/24 1,945 1,970 1,941 1,958 280,500
2014/04/23 1,932 1,950 1,922 1,946 196,200
2014/04/22 1,925 1,955 1,917 1,930 231,300
2014/04/21 1,932 1,937 1,902 1,912 151,800
2014/04/18 1,927 1,935 1,913 1,925 97,800
2014/04/17 1,923 1,932 1,907 1,926 172,400
2014/04/16 1,911 1,924 1,901 1,916 155,700
2014/04/15 1,913 1,919 1,894 1,900 131,600
2014/04/14 1,894 1,932 1,893 1,895 194,800
2014/04/11 1,881 1,916 1,873 1,895 386,500
2014/04/10 1,914 1,931 1,882 1,889 364,700
2014/04/09 1,877 1,914 1,874 1,890 368,900
2014/04/08 1,926 1,940 1,893 1,898 347,400
2014/04/07 1,936 1,943 1,925 1,931 264,400
2014/04/04 1,921 1,957 1,917 1,945 437,400
2014/04/03 1,990 2,014 1,950 1,957 509,700
2014/04/02 2,002 2,030 1,974 2,000 443,800
2014/04/01 1,972 2,022 1,951 2,014 630,200
2014/03/31 1,999 2,000 1,931 1,971 825,700
2014/03/28 1,984 2,012 1,962 1,998 558,500
2014/03/27 1,990 2,011 1,961 2,010 390,200
2014/03/26 2,020 2,040 1,990 2,023 466,000
2014/03/25 2,074 2,075 2,010 2,040 460,800
2014/03/24 2,065 2,111 2,065 2,079 264,700
2014/03/20 2,099 2,107 2,043 2,048 199,900
2014/03/19 2,084 2,103 2,066 2,076 120,800
2014/03/18 2,066 2,116 2,050 2,082 157,300
2014/03/17 2,056 2,073 2,031 2,033 128,400
2014/03/14 2,080 2,115 2,070 2,071 318,100
2014/03/13 2,125 2,138 2,109 2,120 201,000
2014/03/12 2,148 2,156 2,125 2,126 135,600
2014/03/11 2,163 2,188 2,160 2,173 119,700
2014/03/10 2,148 2,163 2,130 2,153 168,200
2014/03/07 2,177 2,178 2,151 2,159 185,300
2014/03/06 2,129 2,167 2,120 2,153 194,400
2014/03/05 2,135 2,145 2,112 2,119 252,300
2014/03/04 2,110 2,141 2,110 2,123 381,900
2014/03/03 2,229 2,234 2,181 2,210 92,900
2014/02/28 2,262 2,267 2,218 2,254 217,200
2014/02/27 2,262 2,271 2,228 2,242 133,800
2014/02/26 2,242 2,292 2,241 2,261 217,800
2014/02/25 2,226 2,256 2,198 2,247 262,000
2014/02/24 2,215 2,219 2,161 2,196 225,800
2014/02/21 2,172 2,230 2,167 2,215 291,900
2014/02/20 2,160 2,167 2,136 2,147 277,700
2014/02/19 2,199 2,221 2,179 2,189 204,800
2014/02/18 2,188 2,220 2,165 2,210 188,500
2014/02/17 2,168 2,207 2,167 2,199 78,500
2014/02/14 2,191 2,201 2,150 2,172 158,900
2014/02/13 2,206 2,228 2,186 2,192 112,300
2014/02/12 2,216 2,244 2,187 2,193 199,800
2014/02/10 2,216 2,247 2,195 2,212 99,900
2014/02/07 2,172 2,209 2,154 2,164 193,600
2014/02/06 2,196 2,223 2,153 2,157 190,200
2014/02/05 2,169 2,261 2,164 2,196 199,400
2014/02/04 2,192 2,213 2,152 2,182 177,800
2014/02/03 2,266 2,280 2,211 2,242 174,100
2014/01/31 2,283 2,340 2,283 2,309 140,200
2014/01/30 2,286 2,325 2,274 2,305 155,900
2014/01/29 2,261 2,319 2,261 2,318 131,900
2014/01/28 2,294 2,324 2,261 2,261 176,100
2014/01/27 2,265 2,312 2,265 2,293 124,300
2014/01/24 2,360 2,371 2,315 2,329 171,700
2014/01/23 2,427 2,439 2,386 2,387 90,400
2014/01/22 2,410 2,418 2,378 2,414 162,800
2014/01/21 2,434 2,442 2,414 2,419 107,200
2014/01/20 2,438 2,451 2,416 2,426 90,900
2014/01/17 2,411 2,436 2,393 2,434 160,800
2014/01/16 2,364 2,417 2,360 2,412 193,200
2014/01/15 2,352 2,367 2,329 2,363 103,600
2014/01/14 2,363 2,369 2,310 2,324 175,700
2014/01/10 2,312 2,365 2,295 2,362 218,700
2014/01/09 2,312 2,322 2,300 2,322 106,900
2014/01/08 2,297 2,319 2,281 2,319 125,200
2014/01/07 2,286 2,298 2,272 2,283 159,600
2014/01/06 2,288 2,289 2,263 2,284 172,400

このページの先頭へ