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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,845 | 1,850 | 1,840 | 1,846 | 51,100 |
| 2021/12/29 | 1,838 | 1,857 | 1,829 | 1,845 | 75,800 |
| 2021/12/28 | 1,828 | 1,845 | 1,816 | 1,845 | 104,400 |
| 2021/12/27 | 1,815 | 1,824 | 1,791 | 1,823 | 68,500 |
| 2021/12/24 | 1,813 | 1,818 | 1,800 | 1,811 | 78,100 |
| 2021/12/23 | 1,810 | 1,810 | 1,787 | 1,800 | 78,900 |
| 2021/12/22 | 1,798 | 1,810 | 1,790 | 1,810 | 97,600 |
| 2021/12/21 | 1,796 | 1,799 | 1,782 | 1,789 | 78,400 |
| 2021/12/20 | 1,783 | 1,794 | 1,773 | 1,774 | 63,700 |
| 2021/12/17 | 1,797 | 1,808 | 1,786 | 1,799 | 131,800 |
| 2021/12/16 | 1,815 | 1,816 | 1,790 | 1,806 | 84,700 |
| 2021/12/15 | 1,790 | 1,803 | 1,783 | 1,792 | 62,300 |
| 2021/12/14 | 1,782 | 1,803 | 1,777 | 1,799 | 98,600 |
| 2021/12/13 | 1,800 | 1,800 | 1,761 | 1,765 | 64,400 |
| 2021/12/10 | 1,789 | 1,804 | 1,776 | 1,793 | 131,900 |
| 2021/12/09 | 1,804 | 1,809 | 1,787 | 1,789 | 208,400 |
| 2021/12/08 | 1,783 | 1,798 | 1,773 | 1,795 | 149,800 |
| 2021/12/07 | 1,743 | 1,783 | 1,741 | 1,782 | 113,200 |
| 2021/12/06 | 1,737 | 1,755 | 1,729 | 1,730 | 110,700 |
| 2021/12/03 | 1,692 | 1,742 | 1,685 | 1,742 | 124,000 |
| 2021/12/02 | 1,663 | 1,693 | 1,663 | 1,683 | 96,100 |
| 2021/12/01 | 1,675 | 1,675 | 1,662 | 1,672 | 100,700 |
| 2021/11/30 | 1,689 | 1,721 | 1,683 | 1,688 | 198,800 |
| 2021/11/29 | 1,692 | 1,716 | 1,692 | 1,700 | 86,900 |
| 2021/11/26 | 1,716 | 1,716 | 1,693 | 1,708 | 86,000 |
| 2021/11/25 | 1,713 | 1,720 | 1,700 | 1,720 | 104,600 |
| 2021/11/24 | 1,730 | 1,748 | 1,716 | 1,720 | 75,800 |
| 2021/11/22 | 1,719 | 1,730 | 1,707 | 1,729 | 51,700 |
| 2021/11/19 | 1,736 | 1,742 | 1,720 | 1,730 | 69,700 |
| 2021/11/18 | 1,746 | 1,746 | 1,718 | 1,742 | 106,100 |
| 2021/11/17 | 1,785 | 1,785 | 1,753 | 1,755 | 69,100 |
| 2021/11/16 | 1,797 | 1,809 | 1,779 | 1,785 | 79,700 |
| 2021/11/15 | 1,818 | 1,820 | 1,796 | 1,806 | 66,500 |
| 2021/11/12 | 1,768 | 1,803 | 1,768 | 1,803 | 79,400 |
| 2021/11/11 | 1,790 | 1,790 | 1,772 | 1,776 | 63,700 |
| 2021/11/10 | 1,830 | 1,830 | 1,783 | 1,789 | 75,300 |
| 2021/11/09 | 1,761 | 1,809 | 1,760 | 1,806 | 132,200 |
| 2021/11/08 | 1,775 | 1,786 | 1,761 | 1,761 | 75,900 |
| 2021/11/05 | 1,778 | 1,780 | 1,765 | 1,774 | 70,800 |
| 2021/11/04 | 1,795 | 1,795 | 1,774 | 1,790 | 75,700 |
| 2021/11/02 | 1,781 | 1,798 | 1,773 | 1,783 | 83,600 |
| 2021/11/01 | 1,769 | 1,800 | 1,756 | 1,800 | 163,000 |
| 2021/10/29 | 1,760 | 1,761 | 1,738 | 1,746 | 95,000 |
| 2021/10/28 | 1,747 | 1,766 | 1,741 | 1,762 | 493,700 |
| 2021/10/27 | 1,764 | 1,779 | 1,746 | 1,754 | 201,600 |
| 2021/10/26 | 1,768 | 1,774 | 1,753 | 1,761 | 134,500 |
| 2021/10/25 | 1,793 | 1,798 | 1,754 | 1,762 | 130,000 |
| 2021/10/22 | 1,782 | 1,800 | 1,778 | 1,795 | 99,400 |
| 2021/10/21 | 1,806 | 1,808 | 1,794 | 1,800 | 84,400 |
| 2021/10/20 | 1,799 | 1,810 | 1,794 | 1,810 | 91,000 |
| 2021/10/19 | 1,790 | 1,806 | 1,782 | 1,796 | 65,300 |
| 2021/10/18 | 1,800 | 1,800 | 1,784 | 1,792 | 79,700 |
| 2021/10/15 | 1,767 | 1,805 | 1,762 | 1,805 | 89,100 |
| 2021/10/14 | 1,771 | 1,776 | 1,762 | 1,773 | 88,600 |
| 2021/10/13 | 1,778 | 1,786 | 1,771 | 1,772 | 69,000 |
| 2021/10/12 | 1,788 | 1,793 | 1,773 | 1,778 | 87,300 |
| 2021/10/11 | 1,782 | 1,799 | 1,775 | 1,799 | 92,500 |
| 2021/10/08 | 1,774 | 1,792 | 1,771 | 1,782 | 130,900 |
| 2021/10/07 | 1,760 | 1,784 | 1,760 | 1,775 | 74,700 |
| 2021/10/06 | 1,759 | 1,777 | 1,750 | 1,771 | 84,400 |
| 2021/10/05 | 1,766 | 1,772 | 1,748 | 1,758 | 98,600 |
| 2021/10/04 | 1,764 | 1,779 | 1,757 | 1,778 | 71,200 |
| 2021/10/01 | 1,768 | 1,776 | 1,751 | 1,759 | 81,200 |
| 2021/09/30 | 1,779 | 1,799 | 1,779 | 1,781 | 69,500 |
| 2021/09/29 | 1,786 | 1,786 | 1,763 | 1,776 | 107,500 |
| 2021/09/28 | 1,826 | 1,826 | 1,815 | 1,819 | 95,200 |
| 2021/09/27 | 1,860 | 1,860 | 1,825 | 1,826 | 90,800 |
| 2021/09/24 | 1,883 | 1,883 | 1,863 | 1,866 | 112,800 |
| 2021/09/22 | 1,857 | 1,857 | 1,844 | 1,846 | 88,600 |
| 2021/09/21 | 1,876 | 1,886 | 1,862 | 1,862 | 90,500 |
| 2021/09/17 | 1,892 | 1,895 | 1,882 | 1,888 | 131,400 |
| 2021/09/16 | 1,886 | 1,893 | 1,876 | 1,887 | 133,800 |
| 2021/09/15 | 1,883 | 1,890 | 1,879 | 1,884 | 63,200 |
| 2021/09/14 | 1,901 | 1,906 | 1,885 | 1,900 | 100,300 |
| 2021/09/13 | 1,879 | 1,901 | 1,867 | 1,901 | 77,600 |
| 2021/09/10 | 1,861 | 1,881 | 1,860 | 1,881 | 116,700 |
| 2021/09/09 | 1,866 | 1,877 | 1,860 | 1,866 | 60,500 |
| 2021/09/08 | 1,884 | 1,889 | 1,863 | 1,871 | 89,100 |
| 2021/09/07 | 1,878 | 1,885 | 1,870 | 1,880 | 98,800 |
| 2021/09/06 | 1,860 | 1,869 | 1,850 | 1,866 | 96,000 |
| 2021/09/03 | 1,850 | 1,873 | 1,846 | 1,870 | 102,900 |
| 2021/09/02 | 1,837 | 1,851 | 1,830 | 1,841 | 97,000 |
| 2021/09/01 | 1,830 | 1,843 | 1,821 | 1,840 | 81,700 |
| 2021/08/31 | 1,850 | 1,851 | 1,819 | 1,823 | 106,300 |
| 2021/08/30 | 1,832 | 1,854 | 1,828 | 1,854 | 77,500 |
| 2021/08/27 | 1,812 | 1,829 | 1,802 | 1,827 | 80,800 |
| 2021/08/26 | 1,827 | 1,827 | 1,810 | 1,817 | 68,100 |
| 2021/08/25 | 1,848 | 1,848 | 1,821 | 1,827 | 93,600 |
| 2021/08/24 | 1,843 | 1,853 | 1,833 | 1,838 | 104,400 |
| 2021/08/23 | 1,848 | 1,858 | 1,839 | 1,853 | 100,600 |
| 2021/08/20 | 1,844 | 1,849 | 1,828 | 1,833 | 116,600 |
| 2021/08/19 | 1,833 | 1,849 | 1,827 | 1,842 | 94,100 |
| 2021/08/18 | 1,822 | 1,838 | 1,819 | 1,833 | 58,400 |
| 2021/08/17 | 1,824 | 1,830 | 1,814 | 1,819 | 63,600 |
| 2021/08/16 | 1,826 | 1,826 | 1,802 | 1,815 | 61,200 |
| 2021/08/13 | 1,808 | 1,827 | 1,802 | 1,827 | 66,600 |
| 2021/08/12 | 1,811 | 1,814 | 1,801 | 1,806 | 52,400 |
| 2021/08/11 | 1,800 | 1,807 | 1,791 | 1,803 | 103,500 |
| 2021/08/10 | 1,771 | 1,790 | 1,771 | 1,790 | 78,200 |
| 2021/08/06 | 1,778 | 1,789 | 1,764 | 1,773 | 82,400 |
| 2021/08/05 | 1,751 | 1,792 | 1,746 | 1,775 | 85,600 |
| 2021/08/04 | 1,750 | 1,766 | 1,731 | 1,755 | 157,700 |
| 2021/08/03 | 1,818 | 1,818 | 1,796 | 1,800 | 31,600 |
| 2021/08/02 | 1,784 | 1,811 | 1,777 | 1,809 | 82,600 |
| 2021/07/30 | 1,780 | 1,781 | 1,762 | 1,771 | 99,100 |
| 2021/07/29 | 1,797 | 1,805 | 1,780 | 1,789 | 84,800 |
| 2021/07/28 | 1,772 | 1,804 | 1,772 | 1,798 | 96,000 |
| 2021/07/27 | 1,801 | 1,803 | 1,777 | 1,785 | 138,200 |
| 2021/07/26 | 1,830 | 1,830 | 1,810 | 1,820 | 60,100 |
| 2021/07/21 | 1,842 | 1,842 | 1,803 | 1,809 | 90,700 |
| 2021/07/20 | 1,783 | 1,805 | 1,782 | 1,802 | 74,700 |
| 2021/07/19 | 1,785 | 1,799 | 1,779 | 1,797 | 62,900 |
| 2021/07/16 | 1,796 | 1,808 | 1,790 | 1,802 | 58,400 |
| 2021/07/15 | 1,829 | 1,839 | 1,806 | 1,813 | 99,300 |
| 2021/07/14 | 1,814 | 1,829 | 1,806 | 1,825 | 77,500 |
| 2021/07/13 | 1,809 | 1,812 | 1,796 | 1,808 | 85,300 |
| 2021/07/12 | 1,781 | 1,804 | 1,778 | 1,804 | 114,000 |
| 2021/07/09 | 1,727 | 1,765 | 1,725 | 1,759 | 188,500 |
| 2021/07/08 | 1,763 | 1,767 | 1,753 | 1,753 | 132,400 |
| 2021/07/07 | 1,788 | 1,788 | 1,765 | 1,772 | 168,100 |
| 2021/07/06 | 1,817 | 1,817 | 1,787 | 1,791 | 133,700 |
| 2021/07/05 | 1,830 | 1,834 | 1,805 | 1,805 | 91,000 |
| 2021/07/02 | 1,836 | 1,841 | 1,826 | 1,830 | 113,700 |
| 2021/07/01 | 1,823 | 1,833 | 1,818 | 1,832 | 140,400 |
| 2021/06/30 | 1,822 | 1,825 | 1,801 | 1,812 | 151,800 |
| 2021/06/29 | 1,801 | 1,814 | 1,789 | 1,808 | 155,300 |
| 2021/06/28 | 1,815 | 1,819 | 1,801 | 1,817 | 139,600 |
| 2021/06/25 | 1,813 | 1,817 | 1,794 | 1,807 | 286,000 |
| 2021/06/24 | 1,764 | 1,799 | 1,764 | 1,793 | 337,700 |
| 2021/06/23 | 1,753 | 1,771 | 1,750 | 1,754 | 184,100 |
| 2021/06/22 | 1,732 | 1,749 | 1,719 | 1,748 | 210,700 |
| 2021/06/21 | 1,705 | 1,719 | 1,699 | 1,706 | 173,300 |
| 2021/06/18 | 1,746 | 1,754 | 1,730 | 1,730 | 194,500 |
| 2021/06/17 | 1,760 | 1,763 | 1,740 | 1,745 | 104,300 |
| 2021/06/16 | 1,744 | 1,754 | 1,734 | 1,751 | 95,800 |
| 2021/06/15 | 1,746 | 1,748 | 1,728 | 1,743 | 171,800 |
| 2021/06/14 | 1,750 | 1,756 | 1,743 | 1,756 | 88,900 |
| 2021/06/11 | 1,750 | 1,753 | 1,731 | 1,740 | 168,000 |
| 2021/06/10 | 1,750 | 1,756 | 1,734 | 1,745 | 131,000 |
| 2021/06/09 | 1,733 | 1,748 | 1,727 | 1,740 | 110,000 |
| 2021/06/08 | 1,715 | 1,737 | 1,710 | 1,730 | 169,600 |
| 2021/06/07 | 1,685 | 1,703 | 1,682 | 1,693 | 183,400 |
| 2021/06/04 | 1,707 | 1,709 | 1,695 | 1,703 | 146,500 |
| 2021/06/03 | 1,665 | 1,702 | 1,663 | 1,700 | 260,900 |
| 2021/06/02 | 1,683 | 1,689 | 1,672 | 1,673 | 185,100 |
| 2021/06/01 | 1,710 | 1,712 | 1,685 | 1,694 | 143,000 |
| 2021/05/31 | 1,713 | 1,737 | 1,705 | 1,709 | 116,800 |
| 2021/05/28 | 1,705 | 1,728 | 1,701 | 1,727 | 128,400 |
| 2021/05/27 | 1,700 | 1,709 | 1,690 | 1,690 | 186,200 |
| 2021/05/26 | 1,733 | 1,734 | 1,702 | 1,702 | 131,900 |
| 2021/05/25 | 1,737 | 1,737 | 1,725 | 1,734 | 163,200 |
| 2021/05/24 | 1,730 | 1,746 | 1,725 | 1,738 | 121,000 |
| 2021/05/21 | 1,740 | 1,753 | 1,739 | 1,741 | 126,400 |
| 2021/05/20 | 1,753 | 1,765 | 1,742 | 1,742 | 91,900 |
| 2021/05/19 | 1,734 | 1,758 | 1,734 | 1,758 | 144,900 |
| 2021/05/18 | 1,729 | 1,745 | 1,721 | 1,745 | 147,000 |
| 2021/05/17 | 1,726 | 1,749 | 1,722 | 1,729 | 188,800 |
| 2021/05/14 | 1,700 | 1,739 | 1,691 | 1,730 | 222,400 |
| 2021/05/13 | 1,705 | 1,713 | 1,689 | 1,690 | 227,100 |
| 2021/05/12 | 1,830 | 1,834 | 1,693 | 1,698 | 657,700 |
| 2021/05/11 | 1,908 | 1,912 | 1,882 | 1,882 | 176,400 |
| 2021/05/10 | 1,916 | 1,921 | 1,905 | 1,908 | 159,000 |
| 2021/05/07 | 1,942 | 1,952 | 1,932 | 1,936 | 75,800 |
| 2021/05/06 | 1,915 | 1,970 | 1,915 | 1,929 | 258,700 |
| 2021/04/30 | 1,912 | 1,937 | 1,906 | 1,913 | 161,600 |
| 2021/04/28 | 1,900 | 1,925 | 1,897 | 1,916 | 130,600 |
| 2021/04/27 | 1,904 | 1,920 | 1,899 | 1,909 | 141,100 |
| 2021/04/26 | 1,899 | 1,908 | 1,898 | 1,907 | 146,500 |
| 2021/04/23 | 1,920 | 1,926 | 1,914 | 1,920 | 132,100 |
| 2021/04/22 | 1,911 | 1,926 | 1,910 | 1,926 | 173,400 |
| 2021/04/21 | 1,890 | 1,903 | 1,881 | 1,900 | 183,100 |
| 2021/04/20 | 1,898 | 1,906 | 1,891 | 1,895 | 96,500 |
| 2021/04/19 | 1,919 | 1,921 | 1,911 | 1,911 | 63,400 |
| 2021/04/16 | 1,911 | 1,916 | 1,900 | 1,914 | 73,300 |
| 2021/04/15 | 1,906 | 1,914 | 1,902 | 1,907 | 75,700 |
| 2021/04/14 | 1,908 | 1,912 | 1,892 | 1,903 | 135,200 |
| 2021/04/13 | 1,918 | 1,923 | 1,910 | 1,910 | 93,800 |
| 2021/04/12 | 1,900 | 1,912 | 1,897 | 1,908 | 118,000 |
| 2021/04/09 | 1,905 | 1,913 | 1,895 | 1,895 | 119,900 |
| 2021/04/08 | 1,903 | 1,907 | 1,892 | 1,894 | 201,200 |
| 2021/04/07 | 1,911 | 1,923 | 1,906 | 1,916 | 137,800 |
| 2021/04/06 | 1,935 | 1,940 | 1,916 | 1,920 | 140,200 |
| 2021/04/05 | 1,939 | 1,942 | 1,927 | 1,935 | 65,100 |
| 2021/04/02 | 1,940 | 1,943 | 1,922 | 1,925 | 90,800 |
| 2021/04/01 | 1,951 | 1,958 | 1,924 | 1,927 | 77,700 |
| 2021/03/31 | 1,932 | 1,944 | 1,924 | 1,928 | 184,400 |
| 2021/03/30 | 1,965 | 1,965 | 1,939 | 1,952 | 214,700 |
| 2021/03/29 | 2,030 | 2,042 | 1,991 | 2,013 | 287,700 |
| 2021/03/26 | 2,000 | 2,026 | 1,998 | 2,012 | 148,500 |
| 2021/03/25 | 2,000 | 2,004 | 1,983 | 1,991 | 138,300 |
| 2021/03/24 | 2,017 | 2,027 | 1,977 | 1,977 | 203,300 |
| 2021/03/23 | 2,075 | 2,075 | 2,040 | 2,040 | 167,900 |
| 2021/03/22 | 2,052 | 2,073 | 2,050 | 2,071 | 132,000 |
| 2021/03/19 | 2,049 | 2,062 | 2,030 | 2,043 | 225,000 |
| 2021/03/18 | 2,021 | 2,040 | 2,005 | 2,026 | 165,100 |
| 2021/03/17 | 2,020 | 2,042 | 2,014 | 2,042 | 152,000 |
| 2021/03/16 | 1,990 | 2,025 | 1,985 | 2,019 | 228,400 |
| 2021/03/15 | 1,973 | 1,986 | 1,967 | 1,986 | 133,700 |
| 2021/03/12 | 1,963 | 1,973 | 1,951 | 1,967 | 146,300 |
| 2021/03/11 | 1,975 | 1,985 | 1,966 | 1,973 | 105,200 |
| 2021/03/10 | 1,977 | 1,977 | 1,962 | 1,971 | 104,800 |
| 2021/03/09 | 1,953 | 1,988 | 1,946 | 1,981 | 186,400 |
| 2021/03/08 | 1,945 | 1,948 | 1,930 | 1,941 | 114,400 |
| 2021/03/05 | 1,917 | 1,938 | 1,906 | 1,936 | 135,400 |
| 2021/03/04 | 1,924 | 1,927 | 1,913 | 1,921 | 110,800 |
| 2021/03/03 | 1,939 | 1,939 | 1,919 | 1,926 | 104,100 |
| 2021/03/02 | 1,918 | 1,940 | 1,915 | 1,932 | 111,800 |
| 2021/03/01 | 1,927 | 1,928 | 1,907 | 1,928 | 112,600 |
| 2021/02/26 | 1,915 | 1,917 | 1,890 | 1,890 | 150,800 |
| 2021/02/25 | 1,938 | 1,941 | 1,912 | 1,912 | 103,400 |
| 2021/02/24 | 1,931 | 1,934 | 1,913 | 1,920 | 105,100 |
| 2021/02/22 | 1,923 | 1,938 | 1,915 | 1,931 | 76,900 |
| 2021/02/19 | 1,914 | 1,966 | 1,893 | 1,904 | 182,200 |
| 2021/02/18 | 1,937 | 1,943 | 1,923 | 1,923 | 112,400 |
| 2021/02/17 | 1,928 | 1,939 | 1,927 | 1,928 | 94,700 |
| 2021/02/16 | 1,945 | 1,945 | 1,921 | 1,926 | 142,200 |
| 2021/02/15 | 1,955 | 1,955 | 1,935 | 1,942 | 86,000 |
| 2021/02/12 | 1,953 | 1,961 | 1,941 | 1,946 | 109,600 |
| 2021/02/10 | 1,964 | 1,968 | 1,951 | 1,955 | 94,400 |
| 2021/02/09 | 1,955 | 1,976 | 1,951 | 1,976 | 126,200 |
| 2021/02/08 | 1,948 | 1,963 | 1,941 | 1,955 | 116,300 |
| 2021/02/05 | 1,941 | 1,957 | 1,928 | 1,950 | 149,500 |
| 2021/02/04 | 1,961 | 1,976 | 1,940 | 1,951 | 164,600 |
| 2021/02/03 | 1,948 | 1,976 | 1,945 | 1,976 | 98,800 |
| 2021/02/02 | 1,953 | 1,962 | 1,940 | 1,941 | 82,300 |
| 2021/02/01 | 1,950 | 1,970 | 1,942 | 1,965 | 74,800 |
| 2021/01/29 | 1,971 | 2,000 | 1,963 | 1,963 | 131,800 |
| 2021/01/28 | 1,976 | 1,994 | 1,971 | 1,980 | 104,500 |
| 2021/01/27 | 1,976 | 2,008 | 1,968 | 2,008 | 106,300 |
| 2021/01/26 | 1,976 | 1,983 | 1,965 | 1,968 | 100,100 |
| 2021/01/25 | 1,950 | 1,960 | 1,931 | 1,958 | 133,300 |
| 2021/01/22 | 1,950 | 1,950 | 1,914 | 1,914 | 148,500 |
| 2021/01/21 | 1,954 | 1,973 | 1,951 | 1,962 | 69,700 |
| 2021/01/20 | 1,947 | 1,964 | 1,937 | 1,962 | 91,000 |
| 2021/01/19 | 1,976 | 1,977 | 1,947 | 1,947 | 118,100 |
| 2021/01/18 | 1,966 | 1,973 | 1,952 | 1,956 | 70,100 |
| 2021/01/15 | 1,966 | 1,979 | 1,959 | 1,964 | 85,900 |
| 2021/01/14 | 1,960 | 1,976 | 1,956 | 1,966 | 100,800 |
| 2021/01/13 | 1,965 | 1,971 | 1,952 | 1,963 | 103,300 |
| 2021/01/12 | 1,974 | 1,989 | 1,968 | 1,983 | 127,200 |
| 2021/01/08 | 1,948 | 1,978 | 1,941 | 1,967 | 118,100 |
| 2021/01/07 | 1,960 | 1,964 | 1,945 | 1,948 | 102,000 |
| 2021/01/06 | 1,931 | 1,948 | 1,921 | 1,930 | 78,800 |
| 2021/01/05 | 1,923 | 1,949 | 1,910 | 1,938 | 101,400 |
| 2021/01/04 | 1,946 | 1,946 | 1,903 | 1,923 | 100,300 |