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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |