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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,498 | 1,518 | 1,497 | 1,505 | 107,800 |
| 2024/12/27 | 1,475 | 1,489 | 1,472 | 1,486 | 70,800 |
| 2024/12/26 | 1,456 | 1,466 | 1,455 | 1,466 | 108,400 |
| 2024/12/25 | 1,469 | 1,469 | 1,448 | 1,459 | 110,100 |
| 2024/12/24 | 1,453 | 1,471 | 1,448 | 1,458 | 74,000 |
| 2024/12/23 | 1,449 | 1,453 | 1,440 | 1,453 | 87,200 |
| 2024/12/20 | 1,446 | 1,453 | 1,438 | 1,447 | 149,300 |
| 2024/12/19 | 1,446 | 1,459 | 1,438 | 1,438 | 76,700 |
| 2024/12/18 | 1,446 | 1,464 | 1,444 | 1,453 | 57,000 |
| 2024/12/17 | 1,452 | 1,464 | 1,444 | 1,446 | 87,100 |
| 2024/12/16 | 1,453 | 1,466 | 1,452 | 1,452 | 89,100 |
| 2024/12/13 | 1,454 | 1,469 | 1,449 | 1,453 | 143,800 |
| 2024/12/12 | 1,473 | 1,478 | 1,469 | 1,469 | 121,700 |
| 2024/12/11 | 1,480 | 1,483 | 1,471 | 1,472 | 99,300 |
| 2024/12/10 | 1,483 | 1,485 | 1,477 | 1,480 | 49,000 |
| 2024/12/09 | 1,490 | 1,500 | 1,483 | 1,483 | 156,000 |
| 2024/12/06 | 1,475 | 1,480 | 1,471 | 1,480 | 87,100 |
| 2024/12/05 | 1,477 | 1,484 | 1,470 | 1,474 | 53,800 |
| 2024/12/04 | 1,485 | 1,489 | 1,477 | 1,477 | 53,300 |
| 2024/12/03 | 1,468 | 1,498 | 1,468 | 1,486 | 87,200 |
| 2024/12/02 | 1,470 | 1,475 | 1,467 | 1,472 | 52,400 |
| 2024/11/29 | 1,480 | 1,490 | 1,468 | 1,468 | 101,700 |
| 2024/11/28 | 1,474 | 1,485 | 1,474 | 1,485 | 42,100 |
| 2024/11/27 | 1,490 | 1,490 | 1,469 | 1,474 | 66,300 |
| 2024/11/26 | 1,490 | 1,509 | 1,482 | 1,490 | 48,900 |
| 2024/11/25 | 1,510 | 1,513 | 1,495 | 1,495 | 117,800 |
| 2024/11/22 | 1,491 | 1,503 | 1,483 | 1,499 | 67,100 |
| 2024/11/21 | 1,475 | 1,500 | 1,475 | 1,491 | 95,500 |
| 2024/11/20 | 1,471 | 1,479 | 1,459 | 1,467 | 151,500 |
| 2024/11/19 | 1,467 | 1,486 | 1,467 | 1,484 | 74,000 |
| 2024/11/18 | 1,473 | 1,483 | 1,462 | 1,467 | 111,800 |
| 2024/11/15 | 1,487 | 1,487 | 1,473 | 1,473 | 58,900 |
| 2024/11/14 | 1,476 | 1,490 | 1,476 | 1,484 | 68,300 |
| 2024/11/13 | 1,479 | 1,479 | 1,467 | 1,473 | 80,100 |
| 2024/11/12 | 1,476 | 1,481 | 1,466 | 1,468 | 82,000 |
| 2024/11/11 | 1,471 | 1,481 | 1,466 | 1,477 | 91,300 |
| 2024/11/08 | 1,510 | 1,519 | 1,475 | 1,475 | 211,000 |
| 2024/11/07 | 1,505 | 1,529 | 1,505 | 1,520 | 83,000 |
| 2024/11/06 | 1,501 | 1,520 | 1,498 | 1,510 | 74,900 |
| 2024/11/05 | 1,518 | 1,518 | 1,494 | 1,494 | 92,900 |
| 2024/11/01 | 1,500 | 1,531 | 1,496 | 1,518 | 90,600 |
| 2024/10/31 | 1,499 | 1,519 | 1,497 | 1,517 | 75,800 |
| 2024/10/30 | 1,488 | 1,504 | 1,488 | 1,499 | 136,400 |
| 2024/10/29 | 1,487 | 1,496 | 1,483 | 1,492 | 46,800 |
| 2024/10/28 | 1,480 | 1,495 | 1,472 | 1,489 | 47,900 |
| 2024/10/25 | 1,487 | 1,487 | 1,468 | 1,475 | 102,700 |
| 2024/10/24 | 1,493 | 1,498 | 1,484 | 1,485 | 87,100 |
| 2024/10/23 | 1,497 | 1,503 | 1,493 | 1,501 | 69,100 |
| 2024/10/22 | 1,520 | 1,520 | 1,495 | 1,497 | 56,400 |
| 2024/10/21 | 1,522 | 1,525 | 1,515 | 1,517 | 53,700 |
| 2024/10/18 | 1,508 | 1,523 | 1,506 | 1,516 | 93,100 |
| 2024/10/17 | 1,502 | 1,517 | 1,502 | 1,510 | 46,500 |
| 2024/10/16 | 1,493 | 1,511 | 1,485 | 1,501 | 87,900 |
| 2024/10/15 | 1,505 | 1,511 | 1,495 | 1,501 | 121,200 |
| 2024/10/11 | 1,505 | 1,518 | 1,503 | 1,504 | 62,400 |
| 2024/10/10 | 1,520 | 1,520 | 1,508 | 1,517 | 30,000 |
| 2024/10/09 | 1,513 | 1,522 | 1,506 | 1,515 | 29,600 |
| 2024/10/08 | 1,521 | 1,525 | 1,510 | 1,513 | 56,500 |
| 2024/10/07 | 1,541 | 1,541 | 1,527 | 1,531 | 52,900 |
| 2024/10/04 | 1,523 | 1,536 | 1,522 | 1,530 | 48,500 |
| 2024/10/03 | 1,528 | 1,535 | 1,518 | 1,527 | 73,400 |
| 2024/10/02 | 1,506 | 1,518 | 1,500 | 1,513 | 85,400 |
| 2024/10/01 | 1,514 | 1,514 | 1,499 | 1,506 | 117,500 |
| 2024/09/30 | 1,506 | 1,522 | 1,504 | 1,520 | 84,400 |
| 2024/09/27 | 1,540 | 1,547 | 1,530 | 1,532 | 74,300 |
| 2024/09/26 | 1,542 | 1,564 | 1,538 | 1,562 | 165,300 |
| 2024/09/25 | 1,525 | 1,535 | 1,514 | 1,529 | 148,300 |
| 2024/09/24 | 1,519 | 1,528 | 1,508 | 1,522 | 65,500 |
| 2024/09/20 | 1,513 | 1,522 | 1,497 | 1,505 | 156,300 |
| 2024/09/19 | 1,513 | 1,519 | 1,504 | 1,506 | 56,400 |
| 2024/09/18 | 1,516 | 1,518 | 1,498 | 1,511 | 78,900 |
| 2024/09/17 | 1,532 | 1,532 | 1,497 | 1,506 | 87,700 |
| 2024/09/13 | 1,517 | 1,519 | 1,506 | 1,515 | 108,700 |
| 2024/09/12 | 1,528 | 1,541 | 1,512 | 1,520 | 87,800 |
| 2024/09/11 | 1,540 | 1,540 | 1,509 | 1,513 | 88,900 |
| 2024/09/10 | 1,541 | 1,558 | 1,534 | 1,534 | 77,800 |
| 2024/09/09 | 1,550 | 1,555 | 1,532 | 1,553 | 90,000 |
| 2024/09/06 | 1,581 | 1,581 | 1,556 | 1,560 | 88,900 |
| 2024/09/05 | 1,588 | 1,597 | 1,567 | 1,581 | 90,200 |
| 2024/09/04 | 1,601 | 1,616 | 1,584 | 1,587 | 117,000 |
| 2024/09/03 | 1,614 | 1,626 | 1,614 | 1,621 | 31,300 |
| 2024/09/02 | 1,625 | 1,630 | 1,606 | 1,614 | 78,000 |
| 2024/08/30 | 1,615 | 1,628 | 1,615 | 1,624 | 53,300 |
| 2024/08/29 | 1,623 | 1,630 | 1,613 | 1,615 | 35,700 |
| 2024/08/28 | 1,621 | 1,634 | 1,619 | 1,634 | 25,900 |
| 2024/08/27 | 1,632 | 1,637 | 1,622 | 1,633 | 33,000 |
| 2024/08/26 | 1,618 | 1,623 | 1,610 | 1,618 | 48,500 |
| 2024/08/23 | 1,628 | 1,638 | 1,625 | 1,632 | 52,500 |
| 2024/08/22 | 1,635 | 1,636 | 1,617 | 1,621 | 44,500 |
| 2024/08/21 | 1,621 | 1,637 | 1,620 | 1,635 | 43,600 |
| 2024/08/20 | 1,615 | 1,638 | 1,615 | 1,631 | 51,600 |
| 2024/08/19 | 1,620 | 1,628 | 1,608 | 1,613 | 48,100 |
| 2024/08/16 | 1,625 | 1,632 | 1,608 | 1,630 | 57,500 |
| 2024/08/15 | 1,618 | 1,618 | 1,601 | 1,605 | 46,700 |
| 2024/08/14 | 1,606 | 1,612 | 1,594 | 1,610 | 67,200 |
| 2024/08/13 | 1,597 | 1,612 | 1,597 | 1,606 | 53,300 |
| 2024/08/09 | 1,611 | 1,617 | 1,571 | 1,597 | 94,000 |
| 2024/08/08 | 1,551 | 1,606 | 1,551 | 1,574 | 82,300 |
| 2024/08/07 | 1,551 | 1,611 | 1,543 | 1,573 | 155,600 |
| 2024/08/06 | 1,552 | 1,593 | 1,530 | 1,562 | 160,000 |
| 2024/08/05 | 1,634 | 1,634 | 1,499 | 1,499 | 211,300 |
| 2024/08/02 | 1,686 | 1,686 | 1,648 | 1,656 | 163,400 |
| 2024/08/01 | 1,703 | 1,751 | 1,678 | 1,686 | 186,900 |
| 2024/07/31 | 1,694 | 1,726 | 1,694 | 1,721 | 91,800 |
| 2024/07/30 | 1,714 | 1,718 | 1,703 | 1,708 | 84,900 |
| 2024/07/29 | 1,711 | 1,719 | 1,706 | 1,717 | 76,200 |
| 2024/07/26 | 1,701 | 1,710 | 1,696 | 1,701 | 80,000 |
| 2024/07/25 | 1,707 | 1,715 | 1,699 | 1,707 | 151,800 |
| 2024/07/24 | 1,714 | 1,721 | 1,705 | 1,711 | 92,100 |
| 2024/07/23 | 1,705 | 1,721 | 1,705 | 1,721 | 74,500 |
| 2024/07/22 | 1,726 | 1,731 | 1,705 | 1,705 | 98,000 |
| 2024/07/19 | 1,721 | 1,729 | 1,709 | 1,729 | 83,300 |
| 2024/07/18 | 1,710 | 1,734 | 1,710 | 1,729 | 84,700 |
| 2024/07/17 | 1,715 | 1,719 | 1,705 | 1,719 | 61,900 |
| 2024/07/16 | 1,716 | 1,723 | 1,705 | 1,705 | 86,300 |
| 2024/07/12 | 1,707 | 1,728 | 1,707 | 1,728 | 103,900 |
| 2024/07/11 | 1,704 | 1,718 | 1,704 | 1,714 | 99,500 |
| 2024/07/10 | 1,700 | 1,702 | 1,688 | 1,700 | 79,500 |
| 2024/07/09 | 1,688 | 1,706 | 1,685 | 1,700 | 113,500 |
| 2024/07/08 | 1,699 | 1,702 | 1,677 | 1,683 | 157,200 |
| 2024/07/05 | 1,695 | 1,698 | 1,678 | 1,683 | 90,900 |
| 2024/07/04 | 1,695 | 1,700 | 1,694 | 1,700 | 62,900 |
| 2024/07/03 | 1,691 | 1,699 | 1,688 | 1,691 | 69,300 |
| 2024/07/02 | 1,698 | 1,704 | 1,691 | 1,694 | 77,900 |
| 2024/07/01 | 1,706 | 1,706 | 1,692 | 1,697 | 92,500 |
| 2024/06/28 | 1,704 | 1,706 | 1,692 | 1,702 | 70,800 |
| 2024/06/27 | 1,710 | 1,710 | 1,695 | 1,702 | 75,500 |
| 2024/06/26 | 1,705 | 1,717 | 1,697 | 1,714 | 93,600 |
| 2024/06/25 | 1,722 | 1,722 | 1,703 | 1,706 | 204,700 |
| 2024/06/24 | 1,715 | 1,720 | 1,704 | 1,717 | 91,300 |
| 2024/06/21 | 1,703 | 1,718 | 1,693 | 1,697 | 208,800 |
| 2024/06/20 | 1,693 | 1,713 | 1,693 | 1,709 | 91,300 |
| 2024/06/19 | 1,697 | 1,701 | 1,686 | 1,700 | 71,300 |
| 2024/06/18 | 1,676 | 1,694 | 1,676 | 1,691 | 61,100 |
| 2024/06/17 | 1,685 | 1,695 | 1,674 | 1,695 | 72,500 |
| 2024/06/14 | 1,690 | 1,698 | 1,680 | 1,683 | 89,200 |
| 2024/06/13 | 1,685 | 1,687 | 1,675 | 1,681 | 47,700 |
| 2024/06/12 | 1,699 | 1,705 | 1,688 | 1,692 | 67,400 |
| 2024/06/11 | 1,687 | 1,699 | 1,683 | 1,694 | 64,900 |
| 2024/06/10 | 1,669 | 1,693 | 1,664 | 1,690 | 87,800 |
| 2024/06/07 | 1,655 | 1,662 | 1,646 | 1,657 | 109,000 |
| 2024/06/06 | 1,674 | 1,677 | 1,648 | 1,654 | 187,700 |
| 2024/06/05 | 1,686 | 1,688 | 1,664 | 1,674 | 205,000 |
| 2024/06/04 | 1,703 | 1,703 | 1,687 | 1,689 | 156,700 |
| 2024/06/03 | 1,716 | 1,731 | 1,713 | 1,715 | 51,900 |
| 2024/05/31 | 1,720 | 1,729 | 1,712 | 1,715 | 306,100 |
| 2024/05/30 | 1,695 | 1,716 | 1,691 | 1,716 | 57,900 |
| 2024/05/29 | 1,705 | 1,717 | 1,699 | 1,703 | 38,500 |
| 2024/05/28 | 1,710 | 1,712 | 1,700 | 1,705 | 33,100 |
| 2024/05/27 | 1,702 | 1,708 | 1,695 | 1,707 | 61,300 |
| 2024/05/24 | 1,690 | 1,705 | 1,690 | 1,702 | 103,600 |
| 2024/05/23 | 1,697 | 1,709 | 1,687 | 1,688 | 78,800 |
| 2024/05/22 | 1,708 | 1,715 | 1,697 | 1,697 | 107,500 |
| 2024/05/21 | 1,726 | 1,735 | 1,713 | 1,714 | 70,400 |
| 2024/05/20 | 1,712 | 1,716 | 1,705 | 1,715 | 84,400 |
| 2024/05/17 | 1,710 | 1,716 | 1,703 | 1,712 | 107,100 |
| 2024/05/16 | 1,725 | 1,725 | 1,705 | 1,710 | 86,100 |
| 2024/05/15 | 1,735 | 1,765 | 1,724 | 1,728 | 127,300 |
| 2024/05/14 | 1,750 | 1,754 | 1,720 | 1,720 | 131,400 |
| 2024/05/13 | 1,795 | 1,795 | 1,733 | 1,753 | 138,600 |
| 2024/05/10 | 1,831 | 1,832 | 1,820 | 1,829 | 34,500 |
| 2024/05/09 | 1,819 | 1,834 | 1,809 | 1,822 | 31,800 |
| 2024/05/08 | 1,837 | 1,837 | 1,800 | 1,800 | 34,200 |
| 2024/05/07 | 1,839 | 1,840 | 1,829 | 1,835 | 30,500 |
| 2024/05/02 | 1,836 | 1,842 | 1,829 | 1,839 | 22,400 |
| 2024/05/01 | 1,826 | 1,843 | 1,821 | 1,838 | 28,900 |
| 2024/04/30 | 1,828 | 1,839 | 1,816 | 1,839 | 52,600 |
| 2024/04/26 | 1,810 | 1,828 | 1,801 | 1,828 | 84,900 |
| 2024/04/25 | 1,825 | 1,825 | 1,805 | 1,810 | 55,500 |
| 2024/04/24 | 1,812 | 1,825 | 1,801 | 1,807 | 73,700 |
| 2024/04/23 | 1,808 | 1,813 | 1,797 | 1,812 | 54,600 |
| 2024/04/22 | 1,791 | 1,810 | 1,791 | 1,805 | 56,900 |
| 2024/04/19 | 1,793 | 1,795 | 1,764 | 1,777 | 71,900 |
| 2024/04/18 | 1,790 | 1,801 | 1,785 | 1,794 | 37,900 |
| 2024/04/17 | 1,795 | 1,798 | 1,778 | 1,787 | 48,800 |
| 2024/04/16 | 1,812 | 1,817 | 1,795 | 1,803 | 45,700 |
| 2024/04/15 | 1,812 | 1,830 | 1,807 | 1,828 | 50,500 |
| 2024/04/12 | 1,830 | 1,831 | 1,818 | 1,826 | 33,300 |
| 2024/04/11 | 1,820 | 1,828 | 1,811 | 1,822 | 39,700 |
| 2024/04/10 | 1,820 | 1,833 | 1,820 | 1,833 | 41,800 |
| 2024/04/09 | 1,820 | 1,826 | 1,803 | 1,822 | 40,300 |
| 2024/04/08 | 1,815 | 1,825 | 1,800 | 1,820 | 48,500 |
| 2024/04/05 | 1,795 | 1,810 | 1,787 | 1,809 | 32,700 |
| 2024/04/04 | 1,803 | 1,807 | 1,789 | 1,795 | 57,000 |
| 2024/04/03 | 1,785 | 1,809 | 1,783 | 1,805 | 55,000 |
| 2024/04/02 | 1,791 | 1,803 | 1,779 | 1,791 | 79,000 |
| 2024/04/01 | 1,802 | 1,815 | 1,793 | 1,804 | 52,600 |
| 2024/03/29 | 1,815 | 1,832 | 1,806 | 1,812 | 56,400 |
| 2024/03/28 | 1,808 | 1,836 | 1,808 | 1,817 | 82,500 |
| 2024/03/27 | 1,853 | 1,880 | 1,851 | 1,857 | 173,600 |
| 2024/03/26 | 1,825 | 1,839 | 1,809 | 1,836 | 86,900 |
| 2024/03/25 | 1,825 | 1,855 | 1,820 | 1,834 | 165,200 |
| 2024/03/22 | 1,800 | 1,823 | 1,796 | 1,815 | 97,300 |
| 2024/03/21 | 1,800 | 1,812 | 1,795 | 1,796 | 93,300 |
| 2024/03/19 | 1,785 | 1,792 | 1,779 | 1,792 | 43,000 |
| 2024/03/18 | 1,799 | 1,799 | 1,780 | 1,784 | 43,300 |
| 2024/03/15 | 1,784 | 1,797 | 1,776 | 1,786 | 81,300 |
| 2024/03/14 | 1,785 | 1,785 | 1,768 | 1,784 | 37,800 |
| 2024/03/13 | 1,785 | 1,793 | 1,768 | 1,776 | 49,200 |
| 2024/03/12 | 1,788 | 1,788 | 1,761 | 1,785 | 49,000 |
| 2024/03/11 | 1,803 | 1,803 | 1,776 | 1,788 | 51,800 |
| 2024/03/08 | 1,781 | 1,811 | 1,781 | 1,803 | 129,200 |
| 2024/03/07 | 1,770 | 1,786 | 1,766 | 1,786 | 65,000 |
| 2024/03/06 | 1,763 | 1,780 | 1,762 | 1,762 | 59,700 |
| 2024/03/05 | 1,771 | 1,774 | 1,746 | 1,763 | 44,500 |
| 2024/03/04 | 1,788 | 1,793 | 1,772 | 1,776 | 51,100 |
| 2024/03/01 | 1,793 | 1,795 | 1,774 | 1,788 | 59,200 |
| 2024/02/29 | 1,781 | 1,784 | 1,771 | 1,781 | 87,600 |
| 2024/02/28 | 1,795 | 1,809 | 1,782 | 1,787 | 62,900 |
| 2024/02/27 | 1,794 | 1,811 | 1,790 | 1,795 | 85,400 |
| 2024/02/26 | 1,790 | 1,803 | 1,786 | 1,792 | 84,700 |
| 2024/02/22 | 1,776 | 1,785 | 1,771 | 1,782 | 87,900 |
| 2024/02/21 | 1,780 | 1,787 | 1,759 | 1,765 | 69,700 |
| 2024/02/20 | 1,781 | 1,798 | 1,780 | 1,784 | 83,600 |
| 2024/02/19 | 1,748 | 1,775 | 1,741 | 1,772 | 71,500 |
| 2024/02/16 | 1,730 | 1,748 | 1,724 | 1,736 | 77,900 |
| 2024/02/15 | 1,750 | 1,751 | 1,712 | 1,712 | 82,000 |
| 2024/02/14 | 1,782 | 1,783 | 1,734 | 1,740 | 103,700 |
| 2024/02/13 | 1,760 | 1,784 | 1,757 | 1,780 | 88,900 |
| 2024/02/09 | 1,750 | 1,770 | 1,748 | 1,760 | 119,200 |
| 2024/02/08 | 1,764 | 1,772 | 1,754 | 1,758 | 85,600 |
| 2024/02/07 | 1,760 | 1,776 | 1,757 | 1,764 | 114,100 |
| 2024/02/06 | 1,792 | 1,798 | 1,770 | 1,776 | 66,600 |
| 2024/02/05 | 1,793 | 1,793 | 1,773 | 1,780 | 77,500 |
| 2024/02/02 | 1,780 | 1,785 | 1,767 | 1,774 | 55,500 |
| 2024/02/01 | 1,773 | 1,779 | 1,761 | 1,777 | 65,700 |
| 2024/01/31 | 1,771 | 1,784 | 1,756 | 1,784 | 74,700 |
| 2024/01/30 | 1,794 | 1,800 | 1,777 | 1,777 | 43,400 |
| 2024/01/29 | 1,779 | 1,794 | 1,779 | 1,791 | 34,000 |
| 2024/01/26 | 1,795 | 1,795 | 1,778 | 1,779 | 63,100 |
| 2024/01/25 | 1,793 | 1,800 | 1,788 | 1,799 | 66,700 |
| 2024/01/24 | 1,798 | 1,801 | 1,783 | 1,795 | 49,800 |
| 2024/01/23 | 1,809 | 1,829 | 1,809 | 1,811 | 58,700 |
| 2024/01/22 | 1,795 | 1,811 | 1,795 | 1,801 | 29,800 |
| 2024/01/19 | 1,817 | 1,821 | 1,782 | 1,795 | 61,400 |
| 2024/01/18 | 1,826 | 1,829 | 1,816 | 1,826 | 39,800 |
| 2024/01/17 | 1,845 | 1,845 | 1,818 | 1,819 | 44,700 |
| 2024/01/16 | 1,840 | 1,848 | 1,823 | 1,831 | 49,500 |
| 2024/01/15 | 1,812 | 1,840 | 1,812 | 1,840 | 58,000 |
| 2024/01/12 | 1,835 | 1,838 | 1,803 | 1,812 | 58,800 |
| 2024/01/11 | 1,834 | 1,835 | 1,818 | 1,827 | 62,800 |
| 2024/01/10 | 1,814 | 1,828 | 1,804 | 1,826 | 75,700 |
| 2024/01/09 | 1,792 | 1,814 | 1,792 | 1,806 | 54,100 |
| 2024/01/05 | 1,812 | 1,812 | 1,787 | 1,793 | 56,400 |
| 2024/01/04 | 1,779 | 1,812 | 1,754 | 1,812 | 105,000 |