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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,777 | 1,785 | 1,769 | 1,780 | 47,000 |
| 2023/12/28 | 1,765 | 1,776 | 1,763 | 1,773 | 40,900 |
| 2023/12/27 | 1,757 | 1,774 | 1,753 | 1,773 | 60,800 |
| 2023/12/26 | 1,760 | 1,764 | 1,746 | 1,757 | 53,400 |
| 2023/12/25 | 1,796 | 1,796 | 1,750 | 1,750 | 59,900 |
| 2023/12/22 | 1,746 | 1,771 | 1,746 | 1,768 | 66,100 |
| 2023/12/21 | 1,760 | 1,760 | 1,748 | 1,752 | 68,700 |
| 2023/12/20 | 1,753 | 1,771 | 1,753 | 1,760 | 77,000 |
| 2023/12/19 | 1,749 | 1,756 | 1,738 | 1,753 | 83,200 |
| 2023/12/18 | 1,728 | 1,735 | 1,712 | 1,733 | 57,400 |
| 2023/12/15 | 1,788 | 1,794 | 1,738 | 1,743 | 98,300 |
| 2023/12/14 | 1,800 | 1,804 | 1,778 | 1,792 | 88,100 |
| 2023/12/13 | 1,804 | 1,805 | 1,785 | 1,786 | 57,500 |
| 2023/12/12 | 1,826 | 1,833 | 1,802 | 1,804 | 51,100 |
| 2023/12/11 | 1,804 | 1,834 | 1,804 | 1,826 | 57,900 |
| 2023/12/08 | 1,838 | 1,838 | 1,819 | 1,830 | 164,400 |
| 2023/12/07 | 1,836 | 1,848 | 1,827 | 1,835 | 52,100 |
| 2023/12/06 | 1,837 | 1,858 | 1,833 | 1,853 | 97,000 |
| 2023/12/05 | 1,827 | 1,848 | 1,823 | 1,832 | 68,200 |
| 2023/12/04 | 1,831 | 1,838 | 1,811 | 1,834 | 65,000 |
| 2023/12/01 | 1,828 | 1,850 | 1,828 | 1,850 | 99,500 |
| 2023/11/30 | 1,823 | 1,831 | 1,810 | 1,828 | 167,800 |
| 2023/11/29 | 1,837 | 1,839 | 1,822 | 1,823 | 61,600 |
| 2023/11/28 | 1,811 | 1,839 | 1,797 | 1,837 | 107,400 |
| 2023/11/27 | 1,823 | 1,823 | 1,794 | 1,803 | 73,000 |
| 2023/11/24 | 1,820 | 1,830 | 1,813 | 1,815 | 77,800 |
| 2023/11/22 | 1,787 | 1,814 | 1,787 | 1,814 | 93,700 |
| 2023/11/21 | 1,785 | 1,787 | 1,769 | 1,777 | 59,400 |
| 2023/11/20 | 1,817 | 1,817 | 1,787 | 1,789 | 85,500 |
| 2023/11/17 | 1,770 | 1,818 | 1,770 | 1,818 | 114,500 |
| 2023/11/16 | 1,804 | 1,810 | 1,772 | 1,774 | 90,700 |
| 2023/11/15 | 1,816 | 1,821 | 1,791 | 1,805 | 72,800 |
| 2023/11/14 | 1,806 | 1,810 | 1,797 | 1,799 | 54,600 |
| 2023/11/13 | 1,816 | 1,817 | 1,786 | 1,797 | 72,800 |
| 2023/11/10 | 1,786 | 1,821 | 1,770 | 1,820 | 124,500 |
| 2023/11/09 | 1,806 | 1,806 | 1,786 | 1,797 | 125,000 |
| 2023/11/08 | 1,827 | 1,829 | 1,796 | 1,816 | 91,000 |
| 2023/11/07 | 1,804 | 1,826 | 1,798 | 1,818 | 80,200 |
| 2023/11/06 | 1,820 | 1,821 | 1,800 | 1,800 | 89,200 |
| 2023/11/02 | 1,804 | 1,810 | 1,793 | 1,807 | 81,700 |
| 2023/11/01 | 1,793 | 1,800 | 1,780 | 1,795 | 107,100 |
| 2023/10/31 | 1,735 | 1,779 | 1,735 | 1,778 | 116,900 |
| 2023/10/30 | 1,758 | 1,758 | 1,728 | 1,734 | 102,200 |
| 2023/10/27 | 1,754 | 1,774 | 1,743 | 1,774 | 92,600 |
| 2023/10/26 | 1,768 | 1,783 | 1,749 | 1,753 | 108,500 |
| 2023/10/25 | 1,795 | 1,795 | 1,768 | 1,768 | 108,200 |
| 2023/10/24 | 1,781 | 1,785 | 1,758 | 1,782 | 78,800 |
| 2023/10/23 | 1,785 | 1,800 | 1,777 | 1,788 | 58,300 |
| 2023/10/20 | 1,791 | 1,797 | 1,772 | 1,785 | 56,900 |
| 2023/10/19 | 1,778 | 1,803 | 1,778 | 1,793 | 66,100 |
| 2023/10/18 | 1,787 | 1,796 | 1,767 | 1,789 | 90,600 |
| 2023/10/17 | 1,782 | 1,793 | 1,775 | 1,787 | 52,000 |
| 2023/10/16 | 1,808 | 1,810 | 1,781 | 1,782 | 43,600 |
| 2023/10/13 | 1,819 | 1,833 | 1,798 | 1,806 | 71,200 |
| 2023/10/12 | 1,840 | 1,840 | 1,820 | 1,834 | 55,600 |
| 2023/10/11 | 1,833 | 1,847 | 1,822 | 1,840 | 82,700 |
| 2023/10/10 | 1,800 | 1,834 | 1,800 | 1,831 | 79,400 |
| 2023/10/06 | 1,793 | 1,829 | 1,793 | 1,812 | 68,400 |
| 2023/10/05 | 1,780 | 1,809 | 1,777 | 1,806 | 85,100 |
| 2023/10/04 | 1,794 | 1,813 | 1,780 | 1,791 | 81,600 |
| 2023/10/03 | 1,821 | 1,836 | 1,812 | 1,812 | 89,300 |
| 2023/10/02 | 1,847 | 1,850 | 1,814 | 1,814 | 105,800 |
| 2023/09/29 | 1,855 | 1,858 | 1,817 | 1,831 | 87,000 |
| 2023/09/28 | 1,831 | 1,863 | 1,819 | 1,853 | 149,800 |
| 2023/09/27 | 1,833 | 1,864 | 1,819 | 1,863 | 122,100 |
| 2023/09/26 | 1,830 | 1,845 | 1,820 | 1,835 | 90,400 |
| 2023/09/25 | 1,800 | 1,830 | 1,791 | 1,824 | 133,800 |
| 2023/09/22 | 1,796 | 1,803 | 1,780 | 1,782 | 78,500 |
| 2023/09/21 | 1,806 | 1,824 | 1,803 | 1,808 | 67,300 |
| 2023/09/20 | 1,834 | 1,834 | 1,805 | 1,807 | 102,400 |
| 2023/09/19 | 1,815 | 1,834 | 1,815 | 1,834 | 58,500 |
| 2023/09/15 | 1,812 | 1,842 | 1,801 | 1,831 | 217,700 |
| 2023/09/14 | 1,800 | 1,810 | 1,790 | 1,807 | 110,800 |
| 2023/09/13 | 1,800 | 1,801 | 1,789 | 1,799 | 68,500 |
| 2023/09/12 | 1,779 | 1,802 | 1,778 | 1,800 | 55,200 |
| 2023/09/11 | 1,773 | 1,780 | 1,764 | 1,778 | 41,400 |
| 2023/09/08 | 1,783 | 1,795 | 1,771 | 1,774 | 102,700 |
| 2023/09/07 | 1,775 | 1,785 | 1,770 | 1,781 | 83,600 |
| 2023/09/06 | 1,798 | 1,798 | 1,776 | 1,782 | 42,600 |
| 2023/09/05 | 1,787 | 1,800 | 1,779 | 1,791 | 84,200 |
| 2023/09/04 | 1,788 | 1,792 | 1,775 | 1,789 | 60,600 |
| 2023/09/01 | 1,773 | 1,797 | 1,766 | 1,794 | 130,700 |
| 2023/08/31 | 1,766 | 1,776 | 1,765 | 1,774 | 159,500 |
| 2023/08/30 | 1,769 | 1,778 | 1,763 | 1,769 | 74,900 |
| 2023/08/29 | 1,749 | 1,770 | 1,748 | 1,770 | 75,500 |
| 2023/08/28 | 1,755 | 1,758 | 1,745 | 1,749 | 32,400 |
| 2023/08/25 | 1,736 | 1,753 | 1,732 | 1,745 | 92,000 |
| 2023/08/24 | 1,731 | 1,745 | 1,727 | 1,739 | 42,500 |
| 2023/08/23 | 1,724 | 1,743 | 1,724 | 1,740 | 45,300 |
| 2023/08/22 | 1,735 | 1,741 | 1,725 | 1,736 | 52,100 |
| 2023/08/21 | 1,734 | 1,741 | 1,728 | 1,734 | 50,500 |
| 2023/08/18 | 1,711 | 1,729 | 1,710 | 1,728 | 62,300 |
| 2023/08/17 | 1,728 | 1,731 | 1,712 | 1,713 | 103,900 |
| 2023/08/16 | 1,732 | 1,735 | 1,718 | 1,728 | 114,100 |
| 2023/08/15 | 1,746 | 1,750 | 1,733 | 1,744 | 113,400 |
| 2023/08/14 | 1,783 | 1,790 | 1,756 | 1,757 | 69,500 |
| 2023/08/10 | 1,761 | 1,781 | 1,756 | 1,781 | 54,700 |
| 2023/08/09 | 1,750 | 1,764 | 1,737 | 1,761 | 49,900 |
| 2023/08/08 | 1,730 | 1,755 | 1,730 | 1,750 | 63,400 |
| 2023/08/07 | 1,707 | 1,738 | 1,707 | 1,729 | 57,800 |
| 2023/08/04 | 1,730 | 1,730 | 1,705 | 1,710 | 112,700 |
| 2023/08/03 | 1,775 | 1,775 | 1,721 | 1,735 | 193,600 |
| 2023/08/02 | 1,800 | 1,813 | 1,795 | 1,808 | 142,700 |
| 2023/08/01 | 1,784 | 1,802 | 1,782 | 1,802 | 150,000 |
| 2023/07/31 | 1,795 | 1,803 | 1,767 | 1,773 | 101,100 |
| 2023/07/28 | 1,761 | 1,785 | 1,760 | 1,780 | 104,000 |
| 2023/07/27 | 1,767 | 1,777 | 1,759 | 1,777 | 46,900 |
| 2023/07/26 | 1,760 | 1,778 | 1,758 | 1,776 | 59,200 |
| 2023/07/25 | 1,770 | 1,774 | 1,759 | 1,764 | 62,700 |
| 2023/07/24 | 1,755 | 1,770 | 1,749 | 1,770 | 67,000 |
| 2023/07/21 | 1,747 | 1,751 | 1,738 | 1,751 | 63,700 |
| 2023/07/20 | 1,747 | 1,751 | 1,732 | 1,735 | 40,400 |
| 2023/07/19 | 1,746 | 1,749 | 1,735 | 1,749 | 60,800 |
| 2023/07/18 | 1,713 | 1,734 | 1,713 | 1,733 | 42,400 |
| 2023/07/14 | 1,718 | 1,724 | 1,706 | 1,717 | 62,900 |
| 2023/07/13 | 1,719 | 1,722 | 1,704 | 1,714 | 73,900 |
| 2023/07/12 | 1,708 | 1,717 | 1,706 | 1,713 | 79,600 |
| 2023/07/11 | 1,730 | 1,732 | 1,700 | 1,703 | 79,400 |
| 2023/07/10 | 1,722 | 1,727 | 1,714 | 1,719 | 82,200 |
| 2023/07/07 | 1,728 | 1,735 | 1,718 | 1,722 | 148,900 |
| 2023/07/06 | 1,749 | 1,750 | 1,715 | 1,728 | 130,100 |
| 2023/07/05 | 1,728 | 1,750 | 1,727 | 1,748 | 68,400 |
| 2023/07/04 | 1,745 | 1,751 | 1,732 | 1,732 | 105,300 |
| 2023/07/03 | 1,755 | 1,772 | 1,754 | 1,761 | 59,800 |
| 2023/06/30 | 1,757 | 1,758 | 1,740 | 1,751 | 85,500 |
| 2023/06/29 | 1,766 | 1,775 | 1,751 | 1,756 | 68,800 |
| 2023/06/28 | 1,748 | 1,767 | 1,746 | 1,767 | 80,900 |
| 2023/06/27 | 1,758 | 1,760 | 1,735 | 1,748 | 76,900 |
| 2023/06/26 | 1,780 | 1,781 | 1,756 | 1,768 | 80,200 |
| 2023/06/23 | 1,788 | 1,788 | 1,767 | 1,773 | 119,700 |
| 2023/06/22 | 1,768 | 1,787 | 1,768 | 1,784 | 92,600 |
| 2023/06/21 | 1,772 | 1,786 | 1,766 | 1,768 | 124,000 |
| 2023/06/20 | 1,757 | 1,764 | 1,748 | 1,764 | 45,400 |
| 2023/06/19 | 1,759 | 1,771 | 1,752 | 1,764 | 57,400 |
| 2023/06/16 | 1,738 | 1,759 | 1,737 | 1,757 | 202,700 |
| 2023/06/15 | 1,734 | 1,748 | 1,733 | 1,741 | 83,200 |
| 2023/06/14 | 1,748 | 1,748 | 1,733 | 1,738 | 81,900 |
| 2023/06/13 | 1,750 | 1,759 | 1,741 | 1,746 | 99,200 |
| 2023/06/12 | 1,748 | 1,753 | 1,735 | 1,746 | 86,600 |
| 2023/06/09 | 1,751 | 1,751 | 1,733 | 1,739 | 139,300 |
| 2023/06/08 | 1,735 | 1,744 | 1,725 | 1,737 | 97,300 |
| 2023/06/07 | 1,741 | 1,753 | 1,723 | 1,727 | 113,500 |
| 2023/06/06 | 1,733 | 1,746 | 1,717 | 1,746 | 115,400 |
| 2023/06/05 | 1,733 | 1,758 | 1,725 | 1,737 | 207,600 |
| 2023/06/02 | 1,749 | 1,773 | 1,747 | 1,773 | 91,800 |
| 2023/06/01 | 1,750 | 1,762 | 1,740 | 1,743 | 104,000 |
| 2023/05/31 | 1,751 | 1,760 | 1,718 | 1,731 | 376,300 |
| 2023/05/30 | 1,782 | 1,782 | 1,756 | 1,764 | 60,700 |
| 2023/05/29 | 1,780 | 1,799 | 1,769 | 1,786 | 82,300 |
| 2023/05/26 | 1,793 | 1,793 | 1,758 | 1,759 | 72,100 |
| 2023/05/25 | 1,786 | 1,808 | 1,781 | 1,795 | 127,300 |
| 2023/05/24 | 1,795 | 1,796 | 1,782 | 1,786 | 104,100 |
| 2023/05/23 | 1,784 | 1,794 | 1,779 | 1,790 | 177,900 |
| 2023/05/22 | 1,747 | 1,778 | 1,746 | 1,776 | 66,800 |
| 2023/05/19 | 1,755 | 1,755 | 1,735 | 1,741 | 66,300 |
| 2023/05/18 | 1,770 | 1,770 | 1,742 | 1,745 | 64,300 |
| 2023/05/17 | 1,763 | 1,769 | 1,756 | 1,762 | 57,800 |
| 2023/05/16 | 1,750 | 1,766 | 1,745 | 1,766 | 89,400 |
| 2023/05/15 | 1,740 | 1,749 | 1,737 | 1,744 | 64,100 |
| 2023/05/12 | 1,730 | 1,740 | 1,723 | 1,733 | 88,100 |
| 2023/05/11 | 1,732 | 1,733 | 1,718 | 1,720 | 46,300 |
| 2023/05/10 | 1,753 | 1,753 | 1,739 | 1,742 | 56,000 |
| 2023/05/09 | 1,759 | 1,759 | 1,752 | 1,756 | 50,800 |
| 2023/05/08 | 1,741 | 1,761 | 1,741 | 1,749 | 58,500 |
| 2023/05/02 | 1,760 | 1,763 | 1,733 | 1,739 | 65,600 |
| 2023/05/01 | 1,755 | 1,761 | 1,748 | 1,755 | 64,000 |
| 2023/04/28 | 1,748 | 1,752 | 1,740 | 1,747 | 77,400 |
| 2023/04/27 | 1,724 | 1,732 | 1,718 | 1,726 | 56,800 |
| 2023/04/26 | 1,738 | 1,738 | 1,720 | 1,724 | 46,500 |
| 2023/04/25 | 1,733 | 1,748 | 1,733 | 1,741 | 94,000 |
| 2023/04/24 | 1,723 | 1,735 | 1,718 | 1,726 | 110,600 |
| 2023/04/21 | 1,729 | 1,733 | 1,722 | 1,723 | 53,100 |
| 2023/04/20 | 1,722 | 1,735 | 1,722 | 1,731 | 57,400 |
| 2023/04/19 | 1,735 | 1,735 | 1,724 | 1,729 | 43,400 |
| 2023/04/18 | 1,729 | 1,742 | 1,729 | 1,740 | 52,300 |
| 2023/04/17 | 1,735 | 1,735 | 1,716 | 1,722 | 37,600 |
| 2023/04/14 | 1,726 | 1,735 | 1,723 | 1,734 | 84,700 |
| 2023/04/13 | 1,709 | 1,717 | 1,705 | 1,714 | 46,600 |
| 2023/04/12 | 1,722 | 1,726 | 1,705 | 1,706 | 45,000 |
| 2023/04/11 | 1,719 | 1,722 | 1,704 | 1,717 | 89,200 |
| 2023/04/10 | 1,715 | 1,718 | 1,702 | 1,711 | 32,600 |
| 2023/04/07 | 1,696 | 1,715 | 1,696 | 1,708 | 57,000 |
| 2023/04/06 | 1,697 | 1,712 | 1,694 | 1,699 | 81,300 |
| 2023/04/05 | 1,721 | 1,721 | 1,701 | 1,703 | 65,800 |
| 2023/04/04 | 1,725 | 1,732 | 1,718 | 1,727 | 86,400 |
| 2023/04/03 | 1,723 | 1,732 | 1,714 | 1,721 | 63,800 |
| 2023/03/31 | 1,693 | 1,709 | 1,692 | 1,704 | 68,100 |
| 2023/03/30 | 1,703 | 1,703 | 1,690 | 1,693 | 73,000 |
| 2023/03/29 | 1,719 | 1,724 | 1,710 | 1,723 | 127,200 |
| 2023/03/28 | 1,712 | 1,714 | 1,707 | 1,710 | 54,000 |
| 2023/03/27 | 1,712 | 1,717 | 1,703 | 1,709 | 83,400 |
| 2023/03/24 | 1,696 | 1,703 | 1,689 | 1,697 | 69,800 |
| 2023/03/23 | 1,680 | 1,697 | 1,670 | 1,696 | 108,400 |
| 2023/03/22 | 1,710 | 1,710 | 1,682 | 1,683 | 88,700 |
| 2023/03/20 | 1,704 | 1,705 | 1,684 | 1,685 | 95,800 |
| 2023/03/17 | 1,717 | 1,723 | 1,704 | 1,704 | 93,100 |
| 2023/03/16 | 1,690 | 1,703 | 1,689 | 1,699 | 82,100 |
| 2023/03/15 | 1,699 | 1,712 | 1,695 | 1,708 | 83,400 |
| 2023/03/14 | 1,693 | 1,699 | 1,678 | 1,694 | 130,900 |
| 2023/03/13 | 1,706 | 1,711 | 1,700 | 1,710 | 74,400 |
| 2023/03/10 | 1,736 | 1,739 | 1,724 | 1,730 | 116,000 |
| 2023/03/09 | 1,720 | 1,740 | 1,719 | 1,740 | 77,000 |
| 2023/03/08 | 1,713 | 1,719 | 1,709 | 1,715 | 53,900 |
| 2023/03/07 | 1,698 | 1,717 | 1,696 | 1,708 | 61,600 |
| 2023/03/06 | 1,700 | 1,701 | 1,683 | 1,692 | 82,400 |
| 2023/03/03 | 1,690 | 1,702 | 1,682 | 1,700 | 113,500 |
| 2023/03/02 | 1,686 | 1,686 | 1,673 | 1,677 | 49,500 |
| 2023/03/01 | 1,693 | 1,693 | 1,671 | 1,677 | 130,100 |
| 2023/02/28 | 1,695 | 1,699 | 1,688 | 1,688 | 109,700 |
| 2023/02/27 | 1,700 | 1,700 | 1,687 | 1,693 | 33,600 |
| 2023/02/24 | 1,700 | 1,700 | 1,688 | 1,694 | 76,700 |
| 2023/02/22 | 1,697 | 1,704 | 1,687 | 1,690 | 69,300 |
| 2023/02/21 | 1,690 | 1,699 | 1,689 | 1,699 | 51,000 |
| 2023/02/20 | 1,690 | 1,692 | 1,687 | 1,690 | 32,700 |
| 2023/02/17 | 1,681 | 1,686 | 1,677 | 1,684 | 75,500 |
| 2023/02/16 | 1,699 | 1,702 | 1,684 | 1,686 | 46,400 |
| 2023/02/15 | 1,700 | 1,703 | 1,688 | 1,696 | 44,500 |
| 2023/02/14 | 1,694 | 1,702 | 1,684 | 1,694 | 32,400 |
| 2023/02/13 | 1,688 | 1,693 | 1,674 | 1,685 | 26,100 |
| 2023/02/10 | 1,675 | 1,699 | 1,675 | 1,688 | 49,900 |
| 2023/02/09 | 1,678 | 1,698 | 1,678 | 1,691 | 37,200 |
| 2023/02/08 | 1,665 | 1,689 | 1,665 | 1,685 | 53,000 |
| 2023/02/07 | 1,715 | 1,715 | 1,666 | 1,667 | 135,000 |
| 2023/02/06 | 1,673 | 1,673 | 1,657 | 1,669 | 64,600 |
| 2023/02/03 | 1,660 | 1,668 | 1,657 | 1,659 | 89,600 |
| 2023/02/02 | 1,703 | 1,707 | 1,671 | 1,673 | 103,700 |
| 2023/02/01 | 1,731 | 1,731 | 1,707 | 1,707 | 32,200 |
| 2023/01/31 | 1,719 | 1,723 | 1,709 | 1,720 | 76,500 |
| 2023/01/30 | 1,710 | 1,720 | 1,706 | 1,719 | 62,500 |
| 2023/01/27 | 1,714 | 1,720 | 1,708 | 1,708 | 25,100 |
| 2023/01/26 | 1,714 | 1,717 | 1,708 | 1,711 | 26,500 |
| 2023/01/25 | 1,713 | 1,721 | 1,702 | 1,716 | 58,000 |
| 2023/01/24 | 1,694 | 1,714 | 1,692 | 1,710 | 53,700 |
| 2023/01/23 | 1,697 | 1,710 | 1,692 | 1,694 | 48,400 |
| 2023/01/20 | 1,689 | 1,694 | 1,681 | 1,689 | 31,000 |
| 2023/01/19 | 1,679 | 1,686 | 1,669 | 1,684 | 47,200 |
| 2023/01/18 | 1,654 | 1,683 | 1,653 | 1,676 | 36,100 |
| 2023/01/17 | 1,654 | 1,658 | 1,644 | 1,647 | 43,800 |
| 2023/01/16 | 1,639 | 1,666 | 1,639 | 1,654 | 40,300 |
| 2023/01/13 | 1,655 | 1,664 | 1,643 | 1,646 | 68,000 |
| 2023/01/12 | 1,663 | 1,665 | 1,655 | 1,661 | 37,700 |
| 2023/01/11 | 1,649 | 1,664 | 1,649 | 1,657 | 40,600 |
| 2023/01/10 | 1,663 | 1,675 | 1,645 | 1,645 | 80,300 |
| 2023/01/06 | 1,682 | 1,682 | 1,662 | 1,663 | 60,500 |
| 2023/01/05 | 1,680 | 1,680 | 1,667 | 1,671 | 72,100 |
| 2023/01/04 | 1,712 | 1,713 | 1,683 | 1,683 | 65,400 |