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 |
---|---|---|---|---|---|
2018/12/28 | 2,405 | 2,441 | 2,377 | 2,401 | 284,800 |
2018/12/27 | 2,353 | 2,448 | 2,346 | 2,413 | 794,800 |
2018/12/26 | 2,252 | 2,298 | 2,232 | 2,255 | 286,100 |
2018/12/25 | 2,429 | 2,429 | 2,206 | 2,219 | 416,300 |
2018/12/21 | 2,424 | 2,435 | 2,364 | 2,379 | 652,500 |
2018/12/20 | 2,466 | 2,493 | 2,422 | 2,426 | 227,000 |
2018/12/19 | 2,520 | 2,539 | 2,445 | 2,469 | 326,400 |
2018/12/18 | 2,581 | 2,593 | 2,528 | 2,564 | 276,800 |
2018/12/17 | 2,658 | 2,659 | 2,596 | 2,606 | 242,200 |
2018/12/14 | 2,688 | 2,736 | 2,670 | 2,679 | 257,100 |
2018/12/13 | 2,738 | 2,754 | 2,697 | 2,701 | 376,800 |
2018/12/12 | 2,682 | 2,732 | 2,660 | 2,703 | 394,700 |
2018/12/11 | 2,673 | 2,677 | 2,614 | 2,637 | 241,400 |
2018/12/10 | 2,755 | 2,755 | 2,626 | 2,656 | 241,400 |
2018/12/07 | 2,645 | 2,682 | 2,612 | 2,681 | 265,100 |
2018/12/06 | 2,649 | 2,685 | 2,617 | 2,643 | 202,200 |
2018/12/05 | 2,616 | 2,681 | 2,608 | 2,678 | 194,800 |
2018/12/04 | 2,773 | 2,790 | 2,630 | 2,639 | 449,300 |
2018/12/03 | 2,769 | 2,829 | 2,769 | 2,823 | 302,200 |
2018/11/30 | 2,689 | 2,733 | 2,672 | 2,728 | 192,200 |
2018/11/29 | 2,673 | 2,694 | 2,662 | 2,679 | 235,700 |
2018/11/28 | 2,644 | 2,674 | 2,606 | 2,660 | 180,700 |
2018/11/27 | 2,654 | 2,654 | 2,605 | 2,629 | 216,100 |
2018/11/26 | 2,651 | 2,661 | 2,609 | 2,651 | 287,700 |
2018/11/22 | 2,657 | 2,690 | 2,631 | 2,687 | 220,500 |
2018/11/21 | 2,616 | 2,616 | 2,560 | 2,607 | 258,000 |
2018/11/20 | 2,587 | 2,672 | 2,578 | 2,666 | 227,900 |
2018/11/19 | 2,614 | 2,631 | 2,586 | 2,611 | 123,600 |
2018/11/16 | 2,580 | 2,592 | 2,552 | 2,564 | 280,400 |
2018/11/15 | 2,580 | 2,600 | 2,559 | 2,586 | 135,100 |
2018/11/14 | 2,634 | 2,656 | 2,583 | 2,589 | 243,200 |
2018/11/13 | 2,656 | 2,674 | 2,622 | 2,656 | 161,400 |
2018/11/12 | 2,728 | 2,740 | 2,697 | 2,700 | 142,900 |
2018/11/09 | 2,723 | 2,761 | 2,716 | 2,745 | 203,600 |
2018/11/08 | 2,697 | 2,729 | 2,654 | 2,705 | 185,800 |
2018/11/07 | 2,692 | 2,752 | 2,666 | 2,676 | 431,500 |
2018/11/06 | 2,580 | 2,712 | 2,558 | 2,687 | 423,200 |
2018/11/05 | 2,580 | 2,593 | 2,471 | 2,541 | 362,400 |
2018/11/02 | 2,488 | 2,510 | 2,463 | 2,501 | 178,800 |
2018/11/01 | 2,467 | 2,503 | 2,438 | 2,475 | 192,000 |
2018/10/31 | 2,438 | 2,480 | 2,434 | 2,467 | 224,600 |
2018/10/30 | 2,400 | 2,448 | 2,381 | 2,444 | 411,400 |
2018/10/29 | 2,450 | 2,469 | 2,413 | 2,413 | 144,800 |
2018/10/26 | 2,451 | 2,478 | 2,410 | 2,429 | 135,300 |
2018/10/25 | 2,490 | 2,490 | 2,428 | 2,435 | 161,500 |
2018/10/24 | 2,483 | 2,514 | 2,456 | 2,496 | 217,500 |
2018/10/23 | 2,525 | 2,540 | 2,458 | 2,463 | 245,700 |
2018/10/22 | 2,553 | 2,588 | 2,512 | 2,550 | 245,000 |
2018/10/19 | 2,570 | 2,594 | 2,568 | 2,594 | 177,400 |
2018/10/18 | 2,561 | 2,599 | 2,527 | 2,578 | 196,000 |
2018/10/17 | 2,569 | 2,588 | 2,555 | 2,586 | 184,400 |
2018/10/16 | 2,517 | 2,574 | 2,516 | 2,551 | 200,300 |
2018/10/15 | 2,550 | 2,587 | 2,524 | 2,528 | 269,500 |
2018/10/12 | 2,561 | 2,592 | 2,532 | 2,550 | 279,200 |
2018/10/11 | 2,545 | 2,598 | 2,538 | 2,582 | 525,600 |
2018/10/10 | 2,500 | 2,605 | 2,462 | 2,595 | 1,053,000 |
2018/10/09 | 2,364 | 2,385 | 2,315 | 2,316 | 188,200 |
2018/10/05 | 2,343 | 2,392 | 2,333 | 2,374 | 159,800 |
2018/10/04 | 2,402 | 2,402 | 2,354 | 2,354 | 138,300 |
2018/10/03 | 2,399 | 2,452 | 2,399 | 2,407 | 240,600 |
2018/10/02 | 2,396 | 2,396 | 2,367 | 2,390 | 150,900 |
2018/10/01 | 2,373 | 2,408 | 2,363 | 2,382 | 226,800 |
2018/09/28 | 2,440 | 2,440 | 2,339 | 2,346 | 394,500 |
2018/09/27 | 2,512 | 2,534 | 2,385 | 2,419 | 505,300 |
2018/09/26 | 2,479 | 2,479 | 2,407 | 2,464 | 172,500 |
2018/09/25 | 2,394 | 2,506 | 2,368 | 2,502 | 365,200 |
2018/09/21 | 2,352 | 2,372 | 2,338 | 2,341 | 228,300 |
2018/09/20 | 2,357 | 2,357 | 2,324 | 2,332 | 125,800 |
2018/09/19 | 2,320 | 2,371 | 2,314 | 2,355 | 255,800 |
2018/09/18 | 2,231 | 2,301 | 2,198 | 2,297 | 168,600 |
2018/09/14 | 2,261 | 2,274 | 2,222 | 2,250 | 126,300 |
2018/09/13 | 2,242 | 2,278 | 2,237 | 2,253 | 85,500 |
2018/09/12 | 2,217 | 2,252 | 2,200 | 2,245 | 242,900 |
2018/09/11 | 2,187 | 2,230 | 2,180 | 2,221 | 162,800 |
2018/09/10 | 2,185 | 2,200 | 2,169 | 2,172 | 105,900 |
2018/09/07 | 2,150 | 2,177 | 2,136 | 2,174 | 96,100 |
2018/09/06 | 2,179 | 2,186 | 2,157 | 2,171 | 156,700 |
2018/09/05 | 2,235 | 2,235 | 2,170 | 2,179 | 220,300 |
2018/09/04 | 2,267 | 2,267 | 2,233 | 2,234 | 105,700 |
2018/09/03 | 2,308 | 2,310 | 2,249 | 2,260 | 159,600 |
2018/08/31 | 2,271 | 2,319 | 2,259 | 2,308 | 114,000 |
2018/08/30 | 2,247 | 2,302 | 2,233 | 2,297 | 209,500 |
2018/08/29 | 2,206 | 2,236 | 2,196 | 2,232 | 109,200 |
2018/08/28 | 2,232 | 2,232 | 2,202 | 2,207 | 116,100 |
2018/08/27 | 2,205 | 2,225 | 2,197 | 2,224 | 110,600 |
2018/08/24 | 2,220 | 2,230 | 2,201 | 2,206 | 93,200 |
2018/08/23 | 2,183 | 2,214 | 2,182 | 2,210 | 75,100 |
2018/08/22 | 2,162 | 2,191 | 2,156 | 2,177 | 68,900 |
2018/08/21 | 2,159 | 2,163 | 2,138 | 2,158 | 50,300 |
2018/08/20 | 2,180 | 2,193 | 2,154 | 2,158 | 52,600 |
2018/08/17 | 2,169 | 2,206 | 2,169 | 2,203 | 57,400 |
2018/08/16 | 2,219 | 2,231 | 2,174 | 2,180 | 109,600 |
2018/08/15 | 2,215 | 2,252 | 2,215 | 2,241 | 121,000 |
2018/08/14 | 2,195 | 2,214 | 2,188 | 2,206 | 75,300 |
2018/08/13 | 2,222 | 2,250 | 2,206 | 2,206 | 104,300 |
2018/08/10 | 2,254 | 2,268 | 2,235 | 2,242 | 139,200 |
2018/08/09 | 2,260 | 2,269 | 2,235 | 2,240 | 138,400 |
2018/08/08 | 2,242 | 2,259 | 2,238 | 2,249 | 113,700 |
2018/08/07 | 2,235 | 2,243 | 2,212 | 2,241 | 70,900 |
2018/08/06 | 2,230 | 2,254 | 2,225 | 2,236 | 69,900 |
2018/08/03 | 2,223 | 2,236 | 2,191 | 2,218 | 145,100 |
2018/08/02 | 2,274 | 2,280 | 2,213 | 2,221 | 136,100 |
2018/08/01 | 2,298 | 2,307 | 2,257 | 2,272 | 181,900 |
2018/07/31 | 2,262 | 2,330 | 2,242 | 2,269 | 272,500 |
2018/07/30 | 2,285 | 2,291 | 2,260 | 2,260 | 57,300 |
2018/07/27 | 2,319 | 2,319 | 2,290 | 2,302 | 78,500 |
2018/07/26 | 2,280 | 2,320 | 2,259 | 2,315 | 94,800 |
2018/07/25 | 2,277 | 2,277 | 2,249 | 2,259 | 66,300 |
2018/07/24 | 2,280 | 2,283 | 2,254 | 2,258 | 52,700 |
2018/07/23 | 2,249 | 2,275 | 2,233 | 2,266 | 83,400 |
2018/07/20 | 2,257 | 2,267 | 2,237 | 2,249 | 78,100 |
2018/07/19 | 2,268 | 2,278 | 2,255 | 2,272 | 105,700 |
2018/07/18 | 2,307 | 2,319 | 2,246 | 2,268 | 146,700 |
2018/07/17 | 2,222 | 2,281 | 2,210 | 2,274 | 229,000 |
2018/07/13 | 2,158 | 2,178 | 2,155 | 2,172 | 120,100 |
2018/07/12 | 2,171 | 2,185 | 2,142 | 2,144 | 136,500 |
2018/07/11 | 2,171 | 2,184 | 2,139 | 2,161 | 105,100 |
2018/07/10 | 2,230 | 2,246 | 2,196 | 2,196 | 158,500 |
2018/07/09 | 2,260 | 2,260 | 2,229 | 2,236 | 85,800 |
2018/07/06 | 2,280 | 2,316 | 2,247 | 2,247 | 126,600 |
2018/07/05 | 2,244 | 2,273 | 2,244 | 2,255 | 136,300 |
2018/07/04 | 2,199 | 2,247 | 2,195 | 2,239 | 104,700 |
2018/07/03 | 2,243 | 2,243 | 2,198 | 2,207 | 145,600 |
2018/07/02 | 2,290 | 2,297 | 2,243 | 2,243 | 176,400 |
2018/06/29 | 2,296 | 2,316 | 2,290 | 2,300 | 247,800 |
2018/06/28 | 2,301 | 2,324 | 2,281 | 2,285 | 161,500 |
2018/06/27 | 2,301 | 2,324 | 2,300 | 2,315 | 162,900 |
2018/06/26 | 2,344 | 2,347 | 2,316 | 2,327 | 124,800 |
2018/06/25 | 2,360 | 2,369 | 2,337 | 2,339 | 110,400 |
2018/06/22 | 2,349 | 2,369 | 2,329 | 2,356 | 198,300 |
2018/06/21 | 2,380 | 2,387 | 2,340 | 2,357 | 338,700 |
2018/06/20 | 2,334 | 2,355 | 2,308 | 2,328 | 211,200 |
2018/06/19 | 2,311 | 2,333 | 2,283 | 2,288 | 183,500 |
2018/06/18 | 2,348 | 2,363 | 2,305 | 2,310 | 135,200 |
2018/06/15 | 2,323 | 2,356 | 2,310 | 2,344 | 222,700 |
2018/06/14 | 2,305 | 2,322 | 2,286 | 2,312 | 191,700 |
2018/06/13 | 2,240 | 2,309 | 2,238 | 2,305 | 186,500 |
2018/06/12 | 2,287 | 2,288 | 2,256 | 2,273 | 202,700 |
2018/06/11 | 2,300 | 2,302 | 2,284 | 2,287 | 85,200 |
2018/06/08 | 2,264 | 2,283 | 2,252 | 2,282 | 265,600 |
2018/06/07 | 2,288 | 2,298 | 2,254 | 2,263 | 179,900 |
2018/06/06 | 2,270 | 2,283 | 2,237 | 2,279 | 281,700 |
2018/06/05 | 2,291 | 2,313 | 2,273 | 2,305 | 206,400 |
2018/06/04 | 2,286 | 2,307 | 2,259 | 2,281 | 207,500 |
2018/06/01 | 2,259 | 2,298 | 2,236 | 2,271 | 201,900 |
2018/05/31 | 2,280 | 2,290 | 2,259 | 2,270 | 328,900 |
2018/05/30 | 2,305 | 2,319 | 2,285 | 2,288 | 199,100 |
2018/05/29 | 2,346 | 2,360 | 2,330 | 2,347 | 181,900 |
2018/05/28 | 2,392 | 2,406 | 2,349 | 2,361 | 166,100 |
2018/05/25 | 2,407 | 2,418 | 2,390 | 2,406 | 221,900 |
2018/05/24 | 2,428 | 2,429 | 2,404 | 2,413 | 202,200 |
2018/05/23 | 2,445 | 2,466 | 2,387 | 2,417 | 269,300 |
2018/05/22 | 2,449 | 2,469 | 2,431 | 2,445 | 207,500 |
2018/05/21 | 2,450 | 2,464 | 2,425 | 2,439 | 209,300 |
2018/05/18 | 2,448 | 2,468 | 2,426 | 2,445 | 285,400 |
2018/05/17 | 2,416 | 2,448 | 2,413 | 2,426 | 352,700 |
2018/05/16 | 2,335 | 2,414 | 2,335 | 2,405 | 573,400 |
2018/05/15 | 2,260 | 2,334 | 2,260 | 2,322 | 340,800 |
2018/05/14 | 2,210 | 2,256 | 2,209 | 2,250 | 231,500 |
2018/05/11 | 2,155 | 2,216 | 2,155 | 2,209 | 360,300 |
2018/05/10 | 2,146 | 2,200 | 2,103 | 2,171 | 310,900 |
2018/05/09 | 2,152 | 2,186 | 2,130 | 2,147 | 309,200 |
2018/05/08 | 2,136 | 2,174 | 2,136 | 2,156 | 113,800 |
2018/05/07 | 2,156 | 2,159 | 2,127 | 2,146 | 96,300 |
2018/05/02 | 2,154 | 2,156 | 2,129 | 2,152 | 52,300 |
2018/05/01 | 2,144 | 2,176 | 2,141 | 2,165 | 152,000 |
2018/04/27 | 2,152 | 2,161 | 2,134 | 2,144 | 89,500 |
2018/04/26 | 2,139 | 2,147 | 2,128 | 2,140 | 122,200 |
2018/04/25 | 2,115 | 2,140 | 2,108 | 2,134 | 110,200 |
2018/04/24 | 2,089 | 2,112 | 2,077 | 2,111 | 104,300 |
2018/04/23 | 2,087 | 2,095 | 2,066 | 2,070 | 68,000 |
2018/04/20 | 2,109 | 2,109 | 2,076 | 2,084 | 131,100 |
2018/04/19 | 2,130 | 2,134 | 2,107 | 2,110 | 171,300 |
2018/04/18 | 2,125 | 2,133 | 2,117 | 2,123 | 93,200 |
2018/04/17 | 2,124 | 2,143 | 2,115 | 2,122 | 158,300 |
2018/04/16 | 2,080 | 2,132 | 2,066 | 2,124 | 132,000 |
2018/04/13 | 2,100 | 2,100 | 2,064 | 2,069 | 148,000 |
2018/04/12 | 2,090 | 2,118 | 2,090 | 2,102 | 169,100 |
2018/04/11 | 2,112 | 2,112 | 2,080 | 2,087 | 131,700 |
2018/04/10 | 2,116 | 2,129 | 2,095 | 2,111 | 148,500 |
2018/04/09 | 2,126 | 2,133 | 2,108 | 2,121 | 126,800 |
2018/04/06 | 2,112 | 2,145 | 2,102 | 2,128 | 235,600 |
2018/04/05 | 2,074 | 2,134 | 2,073 | 2,112 | 268,600 |
2018/04/04 | 2,016 | 2,055 | 2,007 | 2,051 | 162,900 |
2018/04/03 | 1,981 | 2,015 | 1,969 | 2,009 | 189,000 |
2018/04/02 | 2,000 | 2,002 | 1,985 | 1,987 | 127,400 |
2018/03/30 | 2,013 | 2,013 | 1,981 | 1,999 | 116,800 |
2018/03/29 | 2,032 | 2,032 | 1,978 | 1,999 | 233,600 |
2018/03/28 | 1,986 | 2,015 | 1,977 | 2,014 | 135,100 |
2018/03/27 | 1,994 | 2,028 | 1,979 | 2,027 | 184,100 |
2018/03/26 | 1,992 | 2,003 | 1,973 | 1,993 | 151,400 |
2018/03/23 | 2,017 | 2,038 | 2,001 | 2,003 | 175,900 |
2018/03/22 | 2,050 | 2,068 | 2,027 | 2,067 | 190,000 |
2018/03/20 | 2,043 | 2,084 | 2,043 | 2,049 | 213,900 |
2018/03/19 | 2,048 | 2,049 | 2,018 | 2,045 | 133,900 |
2018/03/16 | 2,085 | 2,085 | 2,054 | 2,057 | 189,500 |
2018/03/15 | 2,086 | 2,098 | 2,078 | 2,090 | 152,800 |
2018/03/14 | 2,066 | 2,091 | 2,050 | 2,086 | 247,000 |
2018/03/13 | 2,025 | 2,079 | 2,024 | 2,075 | 225,200 |
2018/03/12 | 2,022 | 2,023 | 2,004 | 2,019 | 150,900 |
2018/03/09 | 2,019 | 2,032 | 1,997 | 2,007 | 225,000 |
2018/03/08 | 2,000 | 2,014 | 1,984 | 1,995 | 193,500 |
2018/03/07 | 1,991 | 1,995 | 1,977 | 1,992 | 244,700 |
2018/03/06 | 2,016 | 2,024 | 1,993 | 2,000 | 161,600 |
2018/03/05 | 1,990 | 2,011 | 1,989 | 2,006 | 157,100 |
2018/03/02 | 2,006 | 2,007 | 1,983 | 1,994 | 269,400 |
2018/03/01 | 2,060 | 2,061 | 2,011 | 2,016 | 274,200 |
2018/02/28 | 2,096 | 2,109 | 2,065 | 2,068 | 295,700 |
2018/02/27 | 2,100 | 2,108 | 2,081 | 2,090 | 169,200 |
2018/02/26 | 2,075 | 2,095 | 2,065 | 2,093 | 178,200 |
2018/02/23 | 2,056 | 2,063 | 2,050 | 2,059 | 117,600 |
2018/02/22 | 2,050 | 2,056 | 2,032 | 2,048 | 175,300 |
2018/02/21 | 2,081 | 2,084 | 2,060 | 2,066 | 200,200 |
2018/02/20 | 2,085 | 2,086 | 2,071 | 2,079 | 139,100 |
2018/02/19 | 2,052 | 2,088 | 2,048 | 2,085 | 191,800 |
2018/02/16 | 2,016 | 2,044 | 2,016 | 2,029 | 205,700 |
2018/02/15 | 2,010 | 2,022 | 2,007 | 2,016 | 155,900 |
2018/02/14 | 2,025 | 2,042 | 1,995 | 2,006 | 338,900 |
2018/02/13 | 2,052 | 2,054 | 2,003 | 2,009 | 361,600 |
2018/02/09 | 2,063 | 2,077 | 2,031 | 2,039 | 264,000 |
2018/02/08 | 2,119 | 2,133 | 2,107 | 2,112 | 298,500 |
2018/02/07 | 2,080 | 2,134 | 2,075 | 2,094 | 536,000 |
2018/02/06 | 2,040 | 2,075 | 2,040 | 2,059 | 582,300 |
2018/02/05 | 2,080 | 2,099 | 2,039 | 2,056 | 533,200 |
2018/02/02 | 2,096 | 2,099 | 2,081 | 2,090 | 155,000 |
2018/02/01 | 2,075 | 2,102 | 2,069 | 2,102 | 202,100 |
2018/01/31 | 2,097 | 2,106 | 2,076 | 2,076 | 248,800 |
2018/01/30 | 2,106 | 2,116 | 2,095 | 2,100 | 185,400 |
2018/01/29 | 2,106 | 2,112 | 2,096 | 2,101 | 136,100 |
2018/01/26 | 2,093 | 2,113 | 2,093 | 2,101 | 122,000 |
2018/01/25 | 2,095 | 2,106 | 2,089 | 2,095 | 123,400 |
2018/01/24 | 2,093 | 2,105 | 2,093 | 2,102 | 142,300 |
2018/01/23 | 2,088 | 2,105 | 2,088 | 2,093 | 147,600 |
2018/01/22 | 2,070 | 2,073 | 2,058 | 2,073 | 166,900 |
2018/01/19 | 2,072 | 2,077 | 2,054 | 2,059 | 191,600 |
2018/01/18 | 2,105 | 2,110 | 2,074 | 2,074 | 200,900 |
2018/01/17 | 2,112 | 2,113 | 2,099 | 2,100 | 150,500 |
2018/01/16 | 2,136 | 2,138 | 2,112 | 2,114 | 122,000 |
2018/01/15 | 2,141 | 2,149 | 2,133 | 2,136 | 104,100 |
2018/01/12 | 2,183 | 2,197 | 2,123 | 2,124 | 251,800 |
2018/01/11 | 2,184 | 2,196 | 2,167 | 2,190 | 249,900 |
2018/01/10 | 2,190 | 2,199 | 2,184 | 2,188 | 160,900 |
2018/01/09 | 2,176 | 2,195 | 2,159 | 2,194 | 220,000 |
2018/01/05 | 2,151 | 2,178 | 2,134 | 2,177 | 162,700 |
2018/01/04 | 2,117 | 2,164 | 2,117 | 2,160 | 277,500 |