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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,720 | 1,733 | 1,719 | 1,720 | 27,700 |
| 2022/12/29 | 1,700 | 1,726 | 1,699 | 1,723 | 68,800 |
| 2022/12/28 | 1,704 | 1,708 | 1,701 | 1,707 | 36,800 |
| 2022/12/27 | 1,712 | 1,721 | 1,705 | 1,708 | 29,800 |
| 2022/12/26 | 1,716 | 1,717 | 1,706 | 1,711 | 24,300 |
| 2022/12/23 | 1,724 | 1,731 | 1,714 | 1,719 | 60,300 |
| 2022/12/22 | 1,702 | 1,720 | 1,700 | 1,718 | 41,400 |
| 2022/12/21 | 1,712 | 1,721 | 1,696 | 1,711 | 81,000 |
| 2022/12/20 | 1,737 | 1,742 | 1,707 | 1,719 | 76,100 |
| 2022/12/19 | 1,714 | 1,738 | 1,714 | 1,732 | 40,000 |
| 2022/12/16 | 1,735 | 1,744 | 1,715 | 1,715 | 170,400 |
| 2022/12/15 | 1,759 | 1,761 | 1,746 | 1,746 | 51,600 |
| 2022/12/14 | 1,755 | 1,771 | 1,750 | 1,759 | 89,300 |
| 2022/12/13 | 1,743 | 1,750 | 1,734 | 1,747 | 67,800 |
| 2022/12/12 | 1,736 | 1,739 | 1,725 | 1,729 | 40,400 |
| 2022/12/09 | 1,746 | 1,749 | 1,725 | 1,746 | 144,100 |
| 2022/12/08 | 1,751 | 1,754 | 1,723 | 1,743 | 89,500 |
| 2022/12/07 | 1,720 | 1,754 | 1,718 | 1,748 | 87,500 |
| 2022/12/06 | 1,717 | 1,736 | 1,717 | 1,728 | 76,500 |
| 2022/12/05 | 1,740 | 1,740 | 1,717 | 1,733 | 80,300 |
| 2022/12/02 | 1,752 | 1,761 | 1,729 | 1,746 | 92,100 |
| 2022/12/01 | 1,782 | 1,782 | 1,754 | 1,767 | 60,900 |
| 2022/11/30 | 1,776 | 1,792 | 1,767 | 1,770 | 97,700 |
| 2022/11/29 | 1,830 | 1,830 | 1,793 | 1,798 | 84,700 |
| 2022/11/28 | 1,873 | 1,873 | 1,837 | 1,844 | 62,100 |
| 2022/11/25 | 1,879 | 1,883 | 1,862 | 1,879 | 64,800 |
| 2022/11/24 | 1,846 | 1,868 | 1,841 | 1,862 | 102,700 |
| 2022/11/22 | 1,850 | 1,869 | 1,850 | 1,867 | 83,300 |
| 2022/11/21 | 1,837 | 1,846 | 1,832 | 1,842 | 46,300 |
| 2022/11/18 | 1,823 | 1,840 | 1,793 | 1,837 | 69,300 |
| 2022/11/17 | 1,780 | 1,805 | 1,780 | 1,805 | 47,700 |
| 2022/11/16 | 1,779 | 1,789 | 1,774 | 1,776 | 37,800 |
| 2022/11/15 | 1,770 | 1,793 | 1,762 | 1,775 | 54,700 |
| 2022/11/14 | 1,771 | 1,775 | 1,755 | 1,762 | 39,000 |
| 2022/11/11 | 1,782 | 1,789 | 1,754 | 1,771 | 108,400 |
| 2022/11/10 | 1,738 | 1,743 | 1,712 | 1,742 | 189,600 |
| 2022/11/09 | 1,789 | 1,793 | 1,777 | 1,786 | 39,200 |
| 2022/11/08 | 1,773 | 1,794 | 1,768 | 1,786 | 50,500 |
| 2022/11/07 | 1,771 | 1,782 | 1,760 | 1,770 | 53,000 |
| 2022/11/04 | 1,790 | 1,790 | 1,758 | 1,766 | 92,300 |
| 2022/11/02 | 1,811 | 1,824 | 1,798 | 1,815 | 106,400 |
| 2022/11/01 | 1,840 | 1,845 | 1,805 | 1,809 | 32,100 |
| 2022/10/31 | 1,811 | 1,844 | 1,811 | 1,839 | 65,200 |
| 2022/10/28 | 1,790 | 1,817 | 1,784 | 1,803 | 314,300 |
| 2022/10/27 | 1,803 | 1,813 | 1,787 | 1,799 | 51,300 |
| 2022/10/26 | 1,783 | 1,811 | 1,781 | 1,804 | 54,300 |
| 2022/10/25 | 1,776 | 1,782 | 1,764 | 1,773 | 85,200 |
| 2022/10/24 | 1,781 | 1,783 | 1,761 | 1,765 | 74,600 |
| 2022/10/21 | 1,780 | 1,787 | 1,774 | 1,779 | 39,300 |
| 2022/10/20 | 1,800 | 1,806 | 1,783 | 1,788 | 62,800 |
| 2022/10/19 | 1,816 | 1,825 | 1,808 | 1,814 | 51,000 |
| 2022/10/18 | 1,830 | 1,834 | 1,810 | 1,816 | 73,000 |
| 2022/10/17 | 1,810 | 1,822 | 1,800 | 1,807 | 43,700 |
| 2022/10/14 | 1,834 | 1,834 | 1,816 | 1,822 | 91,600 |
| 2022/10/13 | 1,811 | 1,812 | 1,799 | 1,803 | 59,100 |
| 2022/10/12 | 1,805 | 1,825 | 1,803 | 1,810 | 55,900 |
| 2022/10/11 | 1,825 | 1,825 | 1,793 | 1,800 | 64,700 |
| 2022/10/07 | 1,810 | 1,830 | 1,796 | 1,826 | 56,900 |
| 2022/10/06 | 1,820 | 1,834 | 1,816 | 1,827 | 78,600 |
| 2022/10/05 | 1,803 | 1,814 | 1,800 | 1,808 | 80,100 |
| 2022/10/04 | 1,779 | 1,805 | 1,779 | 1,803 | 91,500 |
| 2022/10/03 | 1,768 | 1,773 | 1,752 | 1,769 | 54,200 |
| 2022/09/30 | 1,788 | 1,797 | 1,766 | 1,770 | 100,100 |
| 2022/09/29 | 1,767 | 1,793 | 1,748 | 1,785 | 93,800 |
| 2022/09/28 | 1,720 | 1,757 | 1,712 | 1,752 | 82,100 |
| 2022/09/27 | 1,721 | 1,737 | 1,720 | 1,728 | 85,900 |
| 2022/09/26 | 1,733 | 1,742 | 1,715 | 1,724 | 97,900 |
| 2022/09/22 | 1,771 | 1,771 | 1,741 | 1,745 | 77,000 |
| 2022/09/21 | 1,744 | 1,769 | 1,744 | 1,766 | 72,100 |
| 2022/09/20 | 1,749 | 1,760 | 1,740 | 1,759 | 75,300 |
| 2022/09/16 | 1,735 | 1,748 | 1,735 | 1,743 | 38,200 |
| 2022/09/15 | 1,746 | 1,747 | 1,738 | 1,745 | 47,700 |
| 2022/09/14 | 1,760 | 1,764 | 1,743 | 1,745 | 61,100 |
| 2022/09/13 | 1,778 | 1,795 | 1,778 | 1,790 | 51,400 |
| 2022/09/12 | 1,783 | 1,786 | 1,763 | 1,777 | 98,400 |
| 2022/09/09 | 1,794 | 1,803 | 1,783 | 1,783 | 83,300 |
| 2022/09/08 | 1,773 | 1,794 | 1,770 | 1,794 | 111,900 |
| 2022/09/07 | 1,759 | 1,771 | 1,741 | 1,756 | 59,400 |
| 2022/09/06 | 1,764 | 1,772 | 1,752 | 1,763 | 125,400 |
| 2022/09/05 | 1,752 | 1,767 | 1,744 | 1,754 | 39,200 |
| 2022/09/02 | 1,768 | 1,768 | 1,746 | 1,763 | 53,500 |
| 2022/09/01 | 1,740 | 1,768 | 1,740 | 1,753 | 82,700 |
| 2022/08/31 | 1,745 | 1,770 | 1,744 | 1,752 | 84,900 |
| 2022/08/30 | 1,754 | 1,770 | 1,752 | 1,766 | 41,300 |
| 2022/08/29 | 1,745 | 1,767 | 1,745 | 1,758 | 59,100 |
| 2022/08/26 | 1,771 | 1,782 | 1,765 | 1,769 | 33,700 |
| 2022/08/25 | 1,764 | 1,779 | 1,762 | 1,771 | 68,100 |
| 2022/08/24 | 1,746 | 1,761 | 1,742 | 1,753 | 95,200 |
| 2022/08/23 | 1,758 | 1,773 | 1,756 | 1,773 | 35,800 |
| 2022/08/22 | 1,744 | 1,772 | 1,742 | 1,771 | 93,900 |
| 2022/08/19 | 1,788 | 1,788 | 1,743 | 1,757 | 133,700 |
| 2022/08/18 | 1,800 | 1,800 | 1,786 | 1,790 | 38,600 |
| 2022/08/17 | 1,795 | 1,802 | 1,786 | 1,799 | 50,900 |
| 2022/08/16 | 1,782 | 1,785 | 1,771 | 1,784 | 33,700 |
| 2022/08/15 | 1,770 | 1,782 | 1,768 | 1,781 | 55,100 |
| 2022/08/12 | 1,760 | 1,788 | 1,758 | 1,769 | 96,600 |
| 2022/08/10 | 1,719 | 1,749 | 1,719 | 1,749 | 34,000 |
| 2022/08/09 | 1,758 | 1,758 | 1,722 | 1,722 | 50,500 |
| 2022/08/08 | 1,758 | 1,764 | 1,740 | 1,752 | 38,700 |
| 2022/08/05 | 1,746 | 1,767 | 1,746 | 1,757 | 105,800 |
| 2022/08/04 | 1,725 | 1,738 | 1,705 | 1,723 | 99,800 |
| 2022/08/03 | 1,773 | 1,773 | 1,715 | 1,720 | 120,900 |
| 2022/08/02 | 1,808 | 1,808 | 1,769 | 1,777 | 98,000 |
| 2022/08/01 | 1,810 | 1,828 | 1,798 | 1,828 | 57,000 |
| 2022/07/29 | 1,850 | 1,850 | 1,803 | 1,806 | 50,500 |
| 2022/07/28 | 1,842 | 1,859 | 1,823 | 1,850 | 68,900 |
| 2022/07/27 | 1,859 | 1,867 | 1,849 | 1,854 | 48,800 |
| 2022/07/26 | 1,873 | 1,878 | 1,858 | 1,863 | 31,300 |
| 2022/07/25 | 1,897 | 1,897 | 1,875 | 1,884 | 41,400 |
| 2022/07/22 | 1,890 | 1,892 | 1,880 | 1,881 | 54,300 |
| 2022/07/21 | 1,865 | 1,890 | 1,836 | 1,888 | 78,100 |
| 2022/07/20 | 1,859 | 1,874 | 1,845 | 1,870 | 94,200 |
| 2022/07/19 | 1,850 | 1,850 | 1,828 | 1,848 | 45,900 |
| 2022/07/15 | 1,847 | 1,862 | 1,843 | 1,851 | 76,400 |
| 2022/07/14 | 1,837 | 1,847 | 1,831 | 1,838 | 43,700 |
| 2022/07/13 | 1,834 | 1,852 | 1,833 | 1,851 | 66,100 |
| 2022/07/12 | 1,845 | 1,849 | 1,825 | 1,841 | 69,100 |
| 2022/07/11 | 1,819 | 1,859 | 1,805 | 1,851 | 113,500 |
| 2022/07/08 | 1,812 | 1,824 | 1,762 | 1,800 | 175,500 |
| 2022/07/07 | 1,821 | 1,825 | 1,803 | 1,806 | 136,700 |
| 2022/07/06 | 1,770 | 1,808 | 1,768 | 1,807 | 90,600 |
| 2022/07/05 | 1,791 | 1,795 | 1,776 | 1,785 | 67,100 |
| 2022/07/04 | 1,807 | 1,807 | 1,775 | 1,793 | 69,000 |
| 2022/07/01 | 1,774 | 1,800 | 1,762 | 1,776 | 73,600 |
| 2022/06/30 | 1,795 | 1,803 | 1,764 | 1,774 | 90,600 |
| 2022/06/29 | 1,781 | 1,792 | 1,769 | 1,784 | 219,800 |
| 2022/06/28 | 1,749 | 1,795 | 1,741 | 1,795 | 115,100 |
| 2022/06/27 | 1,758 | 1,758 | 1,725 | 1,740 | 82,300 |
| 2022/06/24 | 1,794 | 1,794 | 1,737 | 1,742 | 202,000 |
| 2022/06/23 | 1,752 | 1,788 | 1,752 | 1,783 | 199,600 |
| 2022/06/22 | 1,722 | 1,747 | 1,718 | 1,744 | 197,400 |
| 2022/06/21 | 1,676 | 1,700 | 1,673 | 1,695 | 138,300 |
| 2022/06/20 | 1,670 | 1,681 | 1,661 | 1,664 | 68,900 |
| 2022/06/17 | 1,648 | 1,672 | 1,645 | 1,662 | 96,300 |
| 2022/06/16 | 1,670 | 1,679 | 1,659 | 1,663 | 180,500 |
| 2022/06/15 | 1,681 | 1,691 | 1,676 | 1,676 | 77,700 |
| 2022/06/14 | 1,698 | 1,699 | 1,681 | 1,683 | 64,100 |
| 2022/06/13 | 1,686 | 1,708 | 1,685 | 1,701 | 73,400 |
| 2022/06/10 | 1,688 | 1,695 | 1,681 | 1,686 | 96,600 |
| 2022/06/09 | 1,710 | 1,718 | 1,697 | 1,700 | 91,400 |
| 2022/06/08 | 1,702 | 1,723 | 1,702 | 1,715 | 62,700 |
| 2022/06/07 | 1,691 | 1,705 | 1,686 | 1,698 | 54,000 |
| 2022/06/06 | 1,682 | 1,698 | 1,681 | 1,687 | 44,700 |
| 2022/06/03 | 1,701 | 1,708 | 1,684 | 1,685 | 80,600 |
| 2022/06/02 | 1,686 | 1,701 | 1,673 | 1,698 | 86,400 |
| 2022/06/01 | 1,673 | 1,702 | 1,673 | 1,695 | 84,900 |
| 2022/05/31 | 1,685 | 1,697 | 1,662 | 1,663 | 285,500 |
| 2022/05/30 | 1,687 | 1,705 | 1,677 | 1,697 | 142,100 |
| 2022/05/27 | 1,678 | 1,685 | 1,658 | 1,677 | 76,700 |
| 2022/05/26 | 1,670 | 1,692 | 1,670 | 1,678 | 65,800 |
| 2022/05/25 | 1,704 | 1,709 | 1,675 | 1,675 | 107,500 |
| 2022/05/24 | 1,700 | 1,710 | 1,691 | 1,699 | 73,300 |
| 2022/05/23 | 1,705 | 1,733 | 1,705 | 1,723 | 60,900 |
| 2022/05/20 | 1,710 | 1,711 | 1,686 | 1,692 | 89,400 |
| 2022/05/19 | 1,690 | 1,713 | 1,686 | 1,709 | 72,500 |
| 2022/05/18 | 1,697 | 1,714 | 1,692 | 1,711 | 60,100 |
| 2022/05/17 | 1,692 | 1,722 | 1,692 | 1,703 | 59,200 |
| 2022/05/16 | 1,741 | 1,755 | 1,685 | 1,689 | 129,400 |
| 2022/05/13 | 1,730 | 1,740 | 1,696 | 1,730 | 102,400 |
| 2022/05/12 | 1,821 | 1,821 | 1,733 | 1,733 | 108,300 |
| 2022/05/11 | 1,849 | 1,852 | 1,812 | 1,821 | 65,800 |
| 2022/05/10 | 1,859 | 1,867 | 1,835 | 1,857 | 88,200 |
| 2022/05/09 | 1,890 | 1,898 | 1,859 | 1,867 | 88,000 |
| 2022/05/06 | 1,896 | 1,898 | 1,876 | 1,891 | 78,100 |
| 2022/05/02 | 1,883 | 1,910 | 1,877 | 1,905 | 85,000 |
| 2022/04/28 | 1,821 | 1,897 | 1,819 | 1,891 | 184,500 |
| 2022/04/27 | 1,830 | 1,855 | 1,801 | 1,821 | 166,000 |
| 2022/04/26 | 1,815 | 1,852 | 1,815 | 1,835 | 120,600 |
| 2022/04/25 | 1,798 | 1,823 | 1,791 | 1,815 | 99,100 |
| 2022/04/22 | 1,776 | 1,797 | 1,767 | 1,795 | 34,300 |
| 2022/04/21 | 1,790 | 1,798 | 1,786 | 1,792 | 39,100 |
| 2022/04/20 | 1,769 | 1,781 | 1,758 | 1,770 | 49,300 |
| 2022/04/19 | 1,759 | 1,770 | 1,749 | 1,760 | 38,500 |
| 2022/04/18 | 1,780 | 1,780 | 1,741 | 1,767 | 62,900 |
| 2022/04/15 | 1,791 | 1,801 | 1,785 | 1,794 | 35,000 |
| 2022/04/14 | 1,808 | 1,817 | 1,794 | 1,801 | 39,200 |
| 2022/04/13 | 1,796 | 1,815 | 1,789 | 1,815 | 61,300 |
| 2022/04/12 | 1,806 | 1,808 | 1,792 | 1,796 | 43,700 |
| 2022/04/11 | 1,814 | 1,820 | 1,801 | 1,812 | 70,600 |
| 2022/04/08 | 1,811 | 1,815 | 1,786 | 1,815 | 95,800 |
| 2022/04/07 | 1,775 | 1,792 | 1,770 | 1,790 | 48,600 |
| 2022/04/06 | 1,814 | 1,817 | 1,778 | 1,782 | 47,200 |
| 2022/04/05 | 1,820 | 1,821 | 1,802 | 1,813 | 66,000 |
| 2022/04/04 | 1,786 | 1,809 | 1,786 | 1,802 | 35,800 |
| 2022/04/01 | 1,769 | 1,799 | 1,766 | 1,786 | 60,900 |
| 2022/03/31 | 1,809 | 1,817 | 1,769 | 1,777 | 97,300 |
| 2022/03/30 | 1,844 | 1,851 | 1,813 | 1,830 | 79,800 |
| 2022/03/29 | 1,880 | 1,880 | 1,862 | 1,878 | 95,900 |
| 2022/03/28 | 1,907 | 1,907 | 1,872 | 1,882 | 82,200 |
| 2022/03/25 | 1,900 | 1,902 | 1,876 | 1,883 | 92,500 |
| 2022/03/24 | 1,886 | 1,893 | 1,857 | 1,874 | 106,300 |
| 2022/03/23 | 1,891 | 1,905 | 1,864 | 1,901 | 80,500 |
| 2022/03/22 | 1,897 | 1,897 | 1,866 | 1,878 | 122,700 |
| 2022/03/18 | 1,895 | 1,906 | 1,875 | 1,875 | 132,000 |
| 2022/03/17 | 1,917 | 1,917 | 1,885 | 1,894 | 93,800 |
| 2022/03/16 | 1,920 | 1,924 | 1,884 | 1,899 | 115,500 |
| 2022/03/15 | 1,878 | 1,912 | 1,872 | 1,910 | 90,900 |
| 2022/03/14 | 1,887 | 1,892 | 1,877 | 1,878 | 58,800 |
| 2022/03/11 | 1,873 | 1,891 | 1,866 | 1,877 | 106,300 |
| 2022/03/10 | 1,860 | 1,886 | 1,846 | 1,886 | 98,200 |
| 2022/03/09 | 1,817 | 1,838 | 1,805 | 1,837 | 57,200 |
| 2022/03/08 | 1,805 | 1,824 | 1,800 | 1,810 | 57,500 |
| 2022/03/07 | 1,802 | 1,817 | 1,787 | 1,807 | 61,000 |
| 2022/03/04 | 1,825 | 1,832 | 1,809 | 1,812 | 52,500 |
| 2022/03/03 | 1,831 | 1,849 | 1,820 | 1,830 | 50,700 |
| 2022/03/02 | 1,821 | 1,834 | 1,801 | 1,804 | 78,700 |
| 2022/03/01 | 1,880 | 1,880 | 1,843 | 1,847 | 61,500 |
| 2022/02/28 | 1,836 | 1,873 | 1,832 | 1,873 | 76,200 |
| 2022/02/25 | 1,850 | 1,850 | 1,818 | 1,835 | 72,000 |
| 2022/02/24 | 1,829 | 1,847 | 1,818 | 1,847 | 78,300 |
| 2022/02/22 | 1,830 | 1,840 | 1,820 | 1,830 | 48,600 |
| 2022/02/21 | 1,838 | 1,839 | 1,823 | 1,830 | 36,300 |
| 2022/02/18 | 1,843 | 1,856 | 1,836 | 1,852 | 40,800 |
| 2022/02/17 | 1,877 | 1,877 | 1,853 | 1,853 | 31,100 |
| 2022/02/16 | 1,876 | 1,884 | 1,861 | 1,884 | 45,000 |
| 2022/02/15 | 1,857 | 1,873 | 1,852 | 1,858 | 61,800 |
| 2022/02/14 | 1,853 | 1,864 | 1,842 | 1,858 | 56,900 |
| 2022/02/10 | 1,855 | 1,865 | 1,846 | 1,858 | 48,700 |
| 2022/02/09 | 1,847 | 1,853 | 1,836 | 1,843 | 52,000 |
| 2022/02/08 | 1,861 | 1,866 | 1,838 | 1,843 | 65,300 |
| 2022/02/07 | 1,848 | 1,865 | 1,834 | 1,857 | 98,000 |
| 2022/02/04 | 1,848 | 1,854 | 1,833 | 1,854 | 77,400 |
| 2022/02/03 | 1,832 | 1,847 | 1,822 | 1,838 | 83,800 |
| 2022/02/02 | 1,822 | 1,845 | 1,817 | 1,841 | 84,600 |
| 2022/02/01 | 1,826 | 1,828 | 1,806 | 1,816 | 72,000 |
| 2022/01/31 | 1,837 | 1,837 | 1,788 | 1,822 | 118,200 |
| 2022/01/28 | 1,812 | 1,831 | 1,812 | 1,831 | 80,700 |
| 2022/01/27 | 1,800 | 1,802 | 1,776 | 1,792 | 153,300 |
| 2022/01/26 | 1,835 | 1,835 | 1,810 | 1,816 | 49,100 |
| 2022/01/25 | 1,850 | 1,850 | 1,820 | 1,838 | 80,700 |
| 2022/01/24 | 1,803 | 1,849 | 1,803 | 1,845 | 79,800 |
| 2022/01/21 | 1,791 | 1,827 | 1,780 | 1,821 | 114,100 |
| 2022/01/20 | 1,826 | 1,826 | 1,792 | 1,799 | 122,700 |
| 2022/01/19 | 1,809 | 1,822 | 1,798 | 1,815 | 85,300 |
| 2022/01/18 | 1,847 | 1,852 | 1,825 | 1,826 | 82,800 |
| 2022/01/17 | 1,843 | 1,843 | 1,815 | 1,826 | 29,900 |
| 2022/01/14 | 1,826 | 1,835 | 1,811 | 1,835 | 77,300 |
| 2022/01/13 | 1,820 | 1,831 | 1,813 | 1,827 | 70,500 |
| 2022/01/12 | 1,815 | 1,838 | 1,810 | 1,822 | 54,700 |
| 2022/01/11 | 1,813 | 1,813 | 1,786 | 1,808 | 52,700 |
| 2022/01/07 | 1,801 | 1,812 | 1,781 | 1,799 | 71,200 |
| 2022/01/06 | 1,820 | 1,834 | 1,799 | 1,802 | 66,100 |
| 2022/01/05 | 1,849 | 1,849 | 1,820 | 1,831 | 75,900 |
| 2022/01/04 | 1,842 | 1,848 | 1,826 | 1,838 | 78,700 |