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 |
---|---|---|---|---|---|
2017/12/29 | 2,113 | 2,139 | 2,093 | 2,112 | 393,800 |
2017/12/28 | 2,162 | 2,175 | 2,158 | 2,163 | 77,300 |
2017/12/27 | 2,183 | 2,184 | 2,162 | 2,164 | 52,500 |
2017/12/26 | 2,175 | 2,184 | 2,168 | 2,174 | 99,000 |
2017/12/25 | 2,184 | 2,185 | 2,167 | 2,173 | 75,400 |
2017/12/22 | 2,164 | 2,184 | 2,154 | 2,169 | 122,200 |
2017/12/21 | 2,147 | 2,184 | 2,142 | 2,177 | 172,300 |
2017/12/20 | 2,143 | 2,156 | 2,140 | 2,148 | 102,600 |
2017/12/19 | 2,147 | 2,152 | 2,127 | 2,144 | 172,400 |
2017/12/18 | 2,144 | 2,147 | 2,137 | 2,145 | 89,700 |
2017/12/15 | 2,118 | 2,126 | 2,090 | 2,125 | 252,700 |
2017/12/14 | 2,155 | 2,161 | 2,127 | 2,130 | 172,800 |
2017/12/13 | 2,140 | 2,159 | 2,138 | 2,150 | 131,100 |
2017/12/12 | 2,126 | 2,133 | 2,123 | 2,123 | 108,800 |
2017/12/11 | 2,121 | 2,132 | 2,117 | 2,122 | 122,700 |
2017/12/08 | 2,068 | 2,124 | 2,068 | 2,121 | 217,900 |
2017/12/07 | 2,083 | 2,115 | 2,083 | 2,113 | 198,400 |
2017/12/06 | 2,121 | 2,121 | 2,082 | 2,082 | 242,300 |
2017/12/05 | 2,114 | 2,143 | 2,102 | 2,136 | 166,200 |
2017/12/04 | 2,137 | 2,143 | 2,124 | 2,124 | 144,600 |
2017/12/01 | 2,130 | 2,142 | 2,120 | 2,128 | 249,200 |
2017/11/30 | 2,101 | 2,152 | 2,099 | 2,143 | 455,400 |
2017/11/29 | 2,093 | 2,101 | 2,074 | 2,098 | 260,900 |
2017/11/28 | 2,083 | 2,099 | 2,074 | 2,092 | 319,800 |
2017/11/27 | 2,086 | 2,094 | 2,075 | 2,082 | 290,800 |
2017/11/24 | 2,073 | 2,095 | 2,057 | 2,086 | 324,300 |
2017/11/22 | 2,100 | 2,108 | 2,082 | 2,087 | 452,300 |
2017/11/21 | 2,130 | 2,131 | 2,099 | 2,100 | 564,600 |
2017/11/20 | 2,160 | 2,177 | 2,150 | 2,169 | 141,100 |
2017/11/17 | 2,189 | 2,193 | 2,172 | 2,180 | 140,200 |
2017/11/16 | 2,151 | 2,192 | 2,140 | 2,186 | 202,300 |
2017/11/15 | 2,185 | 2,191 | 2,151 | 2,151 | 248,800 |
2017/11/14 | 2,194 | 2,197 | 2,176 | 2,190 | 169,700 |
2017/11/13 | 2,187 | 2,210 | 2,176 | 2,199 | 176,000 |
2017/11/10 | 2,170 | 2,187 | 2,165 | 2,182 | 158,600 |
2017/11/09 | 2,180 | 2,222 | 2,172 | 2,195 | 366,100 |
2017/11/08 | 2,201 | 2,208 | 2,167 | 2,183 | 366,600 |
2017/11/07 | 2,244 | 2,246 | 2,160 | 2,184 | 821,000 |
2017/11/06 | 2,242 | 2,300 | 2,242 | 2,273 | 454,100 |
2017/11/02 | 2,156 | 2,206 | 2,136 | 2,206 | 609,700 |
2017/11/01 | 2,345 | 2,358 | 2,341 | 2,343 | 147,000 |
2017/10/31 | 2,330 | 2,340 | 2,319 | 2,324 | 167,400 |
2017/10/30 | 2,346 | 2,349 | 2,313 | 2,325 | 524,200 |
2017/10/27 | 2,336 | 2,363 | 2,330 | 2,358 | 146,000 |
2017/10/26 | 2,321 | 2,327 | 2,312 | 2,317 | 134,600 |
2017/10/25 | 2,367 | 2,372 | 2,329 | 2,336 | 188,200 |
2017/10/24 | 2,371 | 2,392 | 2,368 | 2,387 | 140,500 |
2017/10/23 | 2,377 | 2,383 | 2,362 | 2,377 | 136,600 |
2017/10/20 | 2,350 | 2,356 | 2,343 | 2,350 | 113,200 |
2017/10/19 | 2,347 | 2,361 | 2,341 | 2,346 | 141,500 |
2017/10/18 | 2,319 | 2,346 | 2,319 | 2,344 | 103,600 |
2017/10/17 | 2,307 | 2,319 | 2,291 | 2,317 | 152,600 |
2017/10/16 | 2,304 | 2,316 | 2,294 | 2,307 | 131,900 |
2017/10/13 | 2,298 | 2,307 | 2,288 | 2,299 | 151,300 |
2017/10/12 | 2,295 | 2,311 | 2,290 | 2,301 | 118,800 |
2017/10/11 | 2,274 | 2,298 | 2,270 | 2,292 | 112,300 |
2017/10/10 | 2,272 | 2,289 | 2,272 | 2,283 | 172,800 |
2017/10/06 | 2,299 | 2,308 | 2,273 | 2,278 | 101,800 |
2017/10/05 | 2,306 | 2,316 | 2,291 | 2,293 | 98,500 |
2017/10/04 | 2,320 | 2,320 | 2,302 | 2,305 | 159,700 |
2017/10/03 | 2,304 | 2,319 | 2,297 | 2,318 | 184,200 |
2017/10/02 | 2,291 | 2,312 | 2,290 | 2,304 | 230,400 |
2017/09/29 | 2,232 | 2,267 | 2,232 | 2,265 | 206,300 |
2017/09/28 | 2,224 | 2,230 | 2,201 | 2,228 | 118,300 |
2017/09/27 | 2,225 | 2,226 | 2,213 | 2,220 | 174,500 |
2017/09/26 | 2,230 | 2,245 | 2,227 | 2,242 | 150,800 |
2017/09/25 | 2,229 | 2,234 | 2,214 | 2,232 | 162,200 |
2017/09/22 | 2,213 | 2,224 | 2,197 | 2,218 | 177,000 |
2017/09/21 | 2,246 | 2,246 | 2,217 | 2,224 | 134,600 |
2017/09/20 | 2,233 | 2,240 | 2,221 | 2,229 | 168,400 |
2017/09/19 | 2,238 | 2,243 | 2,228 | 2,243 | 188,200 |
2017/09/15 | 2,219 | 2,228 | 2,211 | 2,228 | 197,600 |
2017/09/14 | 2,212 | 2,220 | 2,198 | 2,207 | 166,100 |
2017/09/13 | 2,222 | 2,224 | 2,192 | 2,203 | 202,500 |
2017/09/12 | 2,205 | 2,206 | 2,173 | 2,203 | 250,000 |
2017/09/11 | 2,195 | 2,201 | 2,176 | 2,188 | 189,200 |
2017/09/08 | 2,156 | 2,186 | 2,156 | 2,176 | 257,700 |
2017/09/07 | 2,187 | 2,191 | 2,166 | 2,170 | 215,200 |
2017/09/06 | 2,168 | 2,196 | 2,155 | 2,192 | 236,700 |
2017/09/05 | 2,230 | 2,235 | 2,165 | 2,175 | 338,300 |
2017/09/04 | 2,303 | 2,311 | 2,235 | 2,240 | 193,200 |
2017/09/01 | 2,327 | 2,327 | 2,303 | 2,321 | 234,100 |
2017/08/31 | 2,321 | 2,344 | 2,300 | 2,310 | 324,300 |
2017/08/30 | 2,283 | 2,304 | 2,272 | 2,303 | 673,100 |
2017/08/29 | 2,261 | 2,283 | 2,245 | 2,282 | 241,800 |
2017/08/28 | 2,244 | 2,276 | 2,243 | 2,264 | 282,600 |
2017/08/25 | 2,289 | 2,289 | 2,219 | 2,231 | 386,700 |
2017/08/24 | 2,276 | 2,297 | 2,269 | 2,278 | 175,700 |
2017/08/23 | 2,301 | 2,305 | 2,279 | 2,286 | 203,000 |
2017/08/22 | 2,278 | 2,285 | 2,261 | 2,271 | 166,700 |
2017/08/21 | 2,297 | 2,297 | 2,273 | 2,278 | 190,800 |
2017/08/18 | 2,312 | 2,314 | 2,289 | 2,291 | 130,900 |
2017/08/17 | 2,335 | 2,351 | 2,331 | 2,333 | 119,800 |
2017/08/16 | 2,330 | 2,340 | 2,326 | 2,333 | 222,500 |
2017/08/15 | 2,357 | 2,361 | 2,335 | 2,335 | 211,600 |
2017/08/14 | 2,347 | 2,360 | 2,325 | 2,340 | 238,500 |
2017/08/10 | 2,385 | 2,400 | 2,371 | 2,377 | 265,900 |
2017/08/09 | 2,371 | 2,384 | 2,344 | 2,357 | 209,100 |
2017/08/08 | 2,385 | 2,385 | 2,361 | 2,370 | 187,500 |
2017/08/07 | 2,389 | 2,389 | 2,366 | 2,378 | 233,300 |
2017/08/04 | 2,363 | 2,372 | 2,352 | 2,364 | 155,600 |
2017/08/03 | 2,380 | 2,380 | 2,355 | 2,363 | 141,500 |
2017/08/02 | 2,384 | 2,384 | 2,360 | 2,374 | 202,900 |
2017/08/01 | 2,312 | 2,378 | 2,311 | 2,366 | 155,400 |
2017/07/31 | 2,370 | 2,414 | 2,311 | 2,359 | 362,600 |
2017/07/28 | 2,409 | 2,411 | 2,385 | 2,405 | 180,900 |
2017/07/27 | 2,439 | 2,457 | 2,432 | 2,433 | 102,700 |
2017/07/26 | 2,441 | 2,447 | 2,430 | 2,440 | 119,300 |
2017/07/25 | 2,477 | 2,477 | 2,440 | 2,440 | 84,800 |
2017/07/24 | 2,487 | 2,490 | 2,458 | 2,468 | 103,300 |
2017/07/21 | 2,520 | 2,520 | 2,489 | 2,491 | 145,300 |
2017/07/20 | 2,480 | 2,530 | 2,469 | 2,525 | 170,100 |
2017/07/19 | 2,445 | 2,467 | 2,445 | 2,461 | 141,800 |
2017/07/18 | 2,463 | 2,466 | 2,421 | 2,450 | 167,200 |
2017/07/14 | 2,463 | 2,486 | 2,463 | 2,483 | 176,600 |
2017/07/13 | 2,472 | 2,473 | 2,447 | 2,453 | 158,200 |
2017/07/12 | 2,487 | 2,487 | 2,437 | 2,441 | 196,700 |
2017/07/11 | 2,435 | 2,447 | 2,430 | 2,437 | 105,400 |
2017/07/10 | 2,461 | 2,474 | 2,435 | 2,448 | 186,100 |
2017/07/07 | 2,460 | 2,473 | 2,427 | 2,433 | 176,400 |
2017/07/06 | 2,480 | 2,491 | 2,470 | 2,472 | 120,200 |
2017/07/05 | 2,490 | 2,491 | 2,459 | 2,470 | 148,800 |
2017/07/04 | 2,537 | 2,537 | 2,480 | 2,489 | 155,000 |
2017/07/03 | 2,496 | 2,526 | 2,496 | 2,516 | 175,200 |
2017/06/30 | 2,508 | 2,511 | 2,480 | 2,492 | 204,900 |
2017/06/29 | 2,535 | 2,544 | 2,515 | 2,519 | 176,500 |
2017/06/28 | 2,533 | 2,558 | 2,516 | 2,520 | 366,000 |
2017/06/27 | 2,559 | 2,578 | 2,553 | 2,562 | 214,000 |
2017/06/26 | 2,515 | 2,552 | 2,512 | 2,546 | 202,900 |
2017/06/23 | 2,511 | 2,528 | 2,501 | 2,511 | 226,900 |
2017/06/22 | 2,472 | 2,497 | 2,463 | 2,495 | 218,400 |
2017/06/21 | 2,424 | 2,465 | 2,424 | 2,449 | 158,000 |
2017/06/20 | 2,432 | 2,441 | 2,424 | 2,424 | 121,600 |
2017/06/19 | 2,378 | 2,432 | 2,371 | 2,423 | 152,500 |
2017/06/16 | 2,356 | 2,391 | 2,356 | 2,378 | 262,800 |
2017/06/15 | 2,339 | 2,350 | 2,327 | 2,344 | 169,700 |
2017/06/14 | 2,330 | 2,358 | 2,321 | 2,323 | 99,500 |
2017/06/13 | 2,316 | 2,342 | 2,313 | 2,318 | 93,800 |
2017/06/12 | 2,311 | 2,351 | 2,311 | 2,317 | 219,400 |
2017/06/09 | 2,302 | 2,306 | 2,286 | 2,297 | 177,700 |
2017/06/08 | 2,338 | 2,340 | 2,314 | 2,314 | 118,500 |
2017/06/07 | 2,336 | 2,345 | 2,325 | 2,333 | 143,800 |
2017/06/06 | 2,359 | 2,369 | 2,340 | 2,341 | 128,000 |
2017/06/05 | 2,354 | 2,399 | 2,348 | 2,387 | 200,600 |
2017/06/02 | 2,339 | 2,382 | 2,324 | 2,367 | 244,300 |
2017/06/01 | 2,293 | 2,337 | 2,293 | 2,331 | 204,000 |
2017/05/31 | 2,283 | 2,292 | 2,272 | 2,281 | 185,100 |
2017/05/30 | 2,303 | 2,317 | 2,289 | 2,300 | 131,100 |
2017/05/29 | 2,337 | 2,342 | 2,303 | 2,305 | 135,900 |
2017/05/26 | 2,369 | 2,371 | 2,334 | 2,335 | 132,600 |
2017/05/25 | 2,373 | 2,390 | 2,370 | 2,378 | 133,200 |
2017/05/24 | 2,422 | 2,424 | 2,361 | 2,370 | 203,400 |
2017/05/23 | 2,390 | 2,404 | 2,380 | 2,384 | 131,500 |
2017/05/22 | 2,399 | 2,415 | 2,394 | 2,402 | 119,500 |
2017/05/19 | 2,399 | 2,401 | 2,379 | 2,393 | 181,400 |
2017/05/18 | 2,420 | 2,443 | 2,410 | 2,415 | 153,100 |
2017/05/17 | 2,429 | 2,449 | 2,426 | 2,440 | 113,100 |
2017/05/16 | 2,452 | 2,460 | 2,438 | 2,454 | 158,700 |
2017/05/15 | 2,435 | 2,453 | 2,424 | 2,439 | 127,600 |
2017/05/12 | 2,422 | 2,462 | 2,412 | 2,435 | 289,200 |
2017/05/11 | 2,421 | 2,438 | 2,400 | 2,424 | 163,300 |
2017/05/10 | 2,451 | 2,458 | 2,425 | 2,448 | 188,500 |
2017/05/09 | 2,411 | 2,443 | 2,411 | 2,438 | 192,300 |
2017/05/08 | 2,405 | 2,435 | 2,391 | 2,426 | 255,100 |
2017/05/02 | 2,360 | 2,381 | 2,348 | 2,371 | 134,000 |
2017/05/01 | 2,327 | 2,357 | 2,300 | 2,348 | 145,600 |
2017/04/28 | 2,307 | 2,339 | 2,307 | 2,332 | 157,600 |
2017/04/27 | 2,314 | 2,314 | 2,291 | 2,301 | 137,600 |
2017/04/26 | 2,326 | 2,332 | 2,304 | 2,315 | 111,500 |
2017/04/25 | 2,302 | 2,308 | 2,274 | 2,304 | 236,400 |
2017/04/24 | 2,293 | 2,319 | 2,279 | 2,309 | 130,900 |
2017/04/21 | 2,270 | 2,275 | 2,251 | 2,265 | 138,300 |
2017/04/20 | 2,255 | 2,270 | 2,244 | 2,248 | 139,500 |
2017/04/19 | 2,252 | 2,281 | 2,251 | 2,269 | 273,300 |
2017/04/18 | 2,287 | 2,287 | 2,255 | 2,263 | 288,000 |
2017/04/17 | 2,290 | 2,291 | 2,270 | 2,288 | 147,200 |
2017/04/14 | 2,310 | 2,313 | 2,274 | 2,278 | 78,000 |
2017/04/13 | 2,303 | 2,325 | 2,290 | 2,313 | 162,300 |
2017/04/12 | 2,309 | 2,320 | 2,294 | 2,315 | 113,500 |
2017/04/11 | 2,316 | 2,339 | 2,310 | 2,332 | 136,100 |
2017/04/10 | 2,355 | 2,365 | 2,318 | 2,332 | 155,200 |
2017/04/07 | 2,330 | 2,354 | 2,318 | 2,330 | 240,300 |
2017/04/06 | 2,374 | 2,389 | 2,301 | 2,317 | 255,000 |
2017/04/05 | 2,383 | 2,406 | 2,364 | 2,374 | 257,200 |
2017/04/04 | 2,368 | 2,408 | 2,362 | 2,388 | 231,400 |
2017/04/03 | 2,352 | 2,408 | 2,352 | 2,389 | 187,000 |
2017/03/31 | 2,412 | 2,412 | 2,351 | 2,351 | 153,800 |
2017/03/30 | 2,409 | 2,426 | 2,381 | 2,381 | 149,900 |
2017/03/29 | 2,417 | 2,417 | 2,390 | 2,407 | 129,500 |
2017/03/28 | 2,424 | 2,440 | 2,412 | 2,433 | 157,900 |
2017/03/27 | 2,380 | 2,417 | 2,380 | 2,393 | 116,900 |
2017/03/24 | 2,384 | 2,420 | 2,370 | 2,414 | 123,200 |
2017/03/23 | 2,397 | 2,406 | 2,378 | 2,399 | 97,400 |
2017/03/22 | 2,392 | 2,418 | 2,391 | 2,394 | 103,300 |
2017/03/21 | 2,425 | 2,452 | 2,425 | 2,439 | 137,400 |
2017/03/17 | 2,421 | 2,437 | 2,403 | 2,425 | 231,600 |
2017/03/16 | 2,442 | 2,458 | 2,430 | 2,441 | 129,200 |
2017/03/15 | 2,444 | 2,474 | 2,431 | 2,464 | 97,000 |
2017/03/14 | 2,472 | 2,503 | 2,462 | 2,463 | 119,400 |
2017/03/13 | 2,449 | 2,473 | 2,446 | 2,463 | 126,900 |
2017/03/10 | 2,419 | 2,455 | 2,419 | 2,449 | 151,700 |
2017/03/09 | 2,416 | 2,421 | 2,376 | 2,383 | 124,200 |
2017/03/08 | 2,387 | 2,389 | 2,356 | 2,389 | 218,200 |
2017/03/07 | 2,402 | 2,415 | 2,397 | 2,409 | 93,900 |
2017/03/06 | 2,397 | 2,408 | 2,384 | 2,400 | 124,100 |
2017/03/03 | 2,427 | 2,452 | 2,427 | 2,434 | 89,200 |
2017/03/02 | 2,464 | 2,480 | 2,437 | 2,439 | 197,900 |
2017/03/01 | 2,398 | 2,444 | 2,397 | 2,428 | 234,600 |
2017/02/28 | 2,383 | 2,412 | 2,371 | 2,371 | 179,000 |
2017/02/27 | 2,338 | 2,378 | 2,329 | 2,371 | 207,800 |
2017/02/24 | 2,360 | 2,376 | 2,343 | 2,371 | 266,500 |
2017/02/23 | 2,410 | 2,410 | 2,349 | 2,374 | 258,000 |
2017/02/22 | 2,379 | 2,433 | 2,372 | 2,424 | 264,100 |
2017/02/21 | 2,368 | 2,381 | 2,346 | 2,380 | 106,100 |
2017/02/20 | 2,345 | 2,369 | 2,324 | 2,359 | 149,800 |
2017/02/17 | 2,356 | 2,379 | 2,342 | 2,364 | 115,800 |
2017/02/16 | 2,366 | 2,377 | 2,341 | 2,356 | 195,200 |
2017/02/15 | 2,377 | 2,394 | 2,361 | 2,361 | 185,100 |
2017/02/14 | 2,350 | 2,351 | 2,311 | 2,313 | 173,900 |
2017/02/13 | 2,365 | 2,365 | 2,336 | 2,349 | 151,000 |
2017/02/10 | 2,320 | 2,356 | 2,311 | 2,344 | 166,900 |
2017/02/09 | 2,320 | 2,345 | 2,258 | 2,282 | 221,600 |
2017/02/08 | 2,349 | 2,396 | 2,310 | 2,326 | 368,500 |
2017/02/07 | 2,220 | 2,335 | 2,220 | 2,315 | 463,700 |
2017/02/06 | 2,253 | 2,265 | 2,207 | 2,219 | 557,200 |
2017/02/03 | 2,453 | 2,500 | 2,441 | 2,488 | 133,800 |
2017/02/02 | 2,485 | 2,503 | 2,460 | 2,473 | 112,300 |
2017/02/01 | 2,433 | 2,480 | 2,427 | 2,473 | 192,100 |
2017/01/31 | 2,467 | 2,481 | 2,457 | 2,466 | 161,500 |
2017/01/30 | 2,495 | 2,510 | 2,469 | 2,484 | 157,600 |
2017/01/27 | 2,511 | 2,514 | 2,477 | 2,490 | 183,200 |
2017/01/26 | 2,510 | 2,528 | 2,502 | 2,519 | 109,100 |
2017/01/25 | 2,526 | 2,536 | 2,491 | 2,499 | 81,100 |
2017/01/24 | 2,510 | 2,533 | 2,500 | 2,520 | 84,200 |
2017/01/23 | 2,540 | 2,546 | 2,515 | 2,527 | 86,700 |
2017/01/20 | 2,538 | 2,583 | 2,525 | 2,577 | 132,500 |
2017/01/19 | 2,550 | 2,558 | 2,524 | 2,551 | 103,800 |
2017/01/18 | 2,556 | 2,556 | 2,512 | 2,536 | 98,900 |
2017/01/17 | 2,595 | 2,595 | 2,553 | 2,554 | 88,100 |
2017/01/16 | 2,601 | 2,626 | 2,571 | 2,591 | 134,300 |
2017/01/13 | 2,599 | 2,625 | 2,586 | 2,625 | 133,000 |
2017/01/12 | 2,630 | 2,630 | 2,554 | 2,591 | 161,600 |
2017/01/11 | 2,655 | 2,659 | 2,625 | 2,655 | 146,200 |
2017/01/10 | 2,684 | 2,700 | 2,632 | 2,647 | 204,200 |
2017/01/06 | 2,622 | 2,676 | 2,614 | 2,674 | 210,900 |
2017/01/05 | 2,604 | 2,627 | 2,588 | 2,616 | 212,300 |
2017/01/04 | 2,557 | 2,596 | 2,550 | 2,583 | 231,900 |