4569 杏林製薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,488 | 1,504 | 1,488 | 1,499 | 136,400 | 1,499 |
| 2024-10-29 | 1,487 | 1,496 | 1,483 | 1,492 | 46,800 | 1,492 |
| 2024-10-28 | 1,480 | 1,495 | 1,472 | 1,489 | 47,900 | 1,489 |
| 2024-10-25 | 1,487 | 1,487 | 1,468 | 1,475 | 102,700 | 1,475 |
| 2024-10-24 | 1,493 | 1,498 | 1,484 | 1,485 | 87,100 | 1,485 |
| 2024-10-23 | 1,497 | 1,503 | 1,493 | 1,501 | 69,100 | 1,501 |
| 2024-10-22 | 1,520 | 1,520 | 1,495 | 1,497 | 56,400 | 1,497 |
| 2024-10-21 | 1,522 | 1,525 | 1,515 | 1,517 | 53,700 | 1,517 |
| 2024-10-18 | 1,508 | 1,523 | 1,506 | 1,516 | 93,100 | 1,516 |
| 2024-10-17 | 1,502 | 1,517 | 1,502 | 1,510 | 46,500 | 1,510 |
| 2024-10-16 | 1,493 | 1,511 | 1,485 | 1,501 | 87,900 | 1,501 |
| 2024-10-15 | 1,505 | 1,511 | 1,495 | 1,501 | 121,200 | 1,501 |
| 2024-10-11 | 1,505 | 1,518 | 1,503 | 1,504 | 62,400 | 1,504 |
| 2024-10-10 | 1,520 | 1,520 | 1,508 | 1,517 | 30,000 | 1,517 |
| 2024-10-09 | 1,513 | 1,522 | 1,506 | 1,515 | 29,600 | 1,515 |
| 2024-10-08 | 1,521 | 1,525 | 1,510 | 1,513 | 56,500 | 1,513 |
| 2024-10-07 | 1,541 | 1,541 | 1,527 | 1,531 | 52,900 | 1,531 |
| 2024-10-04 | 1,523 | 1,536 | 1,522 | 1,530 | 48,500 | 1,530 |
| 2024-10-03 | 1,528 | 1,535 | 1,518 | 1,527 | 73,400 | 1,527 |
| 2024-10-02 | 1,506 | 1,518 | 1,500 | 1,513 | 85,400 | 1,513 |
| 2024-10-01 | 1,514 | 1,514 | 1,499 | 1,506 | 117,500 | 1,506 |
| 2024-09-30 | 1,506 | 1,522 | 1,504 | 1,520 | 84,400 | 1,520 |
| 2024-09-27 | 1,540 | 1,547 | 1,530 | 1,532 | 74,300 | 1,532 |
| 2024-09-26 | 1,542 | 1,564 | 1,538 | 1,562 | 165,300 | 1,562 |
| 2024-09-25 | 1,525 | 1,535 | 1,514 | 1,529 | 148,300 | 1,529 |
| 2024-09-24 | 1,519 | 1,528 | 1,508 | 1,522 | 65,500 | 1,522 |
| 2024-09-20 | 1,513 | 1,522 | 1,497 | 1,505 | 156,300 | 1,505 |
| 2024-09-19 | 1,513 | 1,519 | 1,504 | 1,506 | 56,400 | 1,506 |
| 2024-09-18 | 1,516 | 1,518 | 1,498 | 1,511 | 78,900 | 1,511 |
| 2024-09-17 | 1,532 | 1,532 | 1,497 | 1,506 | 87,700 | 1,506 |
| 2024-09-13 | 1,517 | 1,519 | 1,506 | 1,515 | 108,700 | 1,515 |
| 2024-09-12 | 1,528 | 1,541 | 1,512 | 1,520 | 87,800 | 1,520 |
| 2024-09-11 | 1,540 | 1,540 | 1,509 | 1,513 | 88,900 | 1,513 |
| 2024-09-10 | 1,541 | 1,558 | 1,534 | 1,534 | 77,800 | 1,534 |
| 2024-09-09 | 1,550 | 1,555 | 1,532 | 1,553 | 90,000 | 1,553 |
| 2024-09-06 | 1,581 | 1,581 | 1,556 | 1,560 | 88,900 | 1,560 |
| 2024-09-05 | 1,588 | 1,597 | 1,567 | 1,581 | 90,200 | 1,581 |
| 2024-09-04 | 1,601 | 1,616 | 1,584 | 1,587 | 117,000 | 1,587 |
| 2024-09-03 | 1,614 | 1,626 | 1,614 | 1,621 | 31,300 | 1,621 |
| 2024-09-02 | 1,625 | 1,630 | 1,606 | 1,614 | 78,000 | 1,614 |
| 2024-08-30 | 1,615 | 1,628 | 1,615 | 1,624 | 53,300 | 1,624 |
| 2024-08-29 | 1,623 | 1,630 | 1,613 | 1,615 | 35,700 | 1,615 |
| 2024-08-28 | 1,621 | 1,634 | 1,619 | 1,634 | 25,900 | 1,634 |
| 2024-08-27 | 1,632 | 1,637 | 1,622 | 1,633 | 33,000 | 1,633 |
| 2024-08-26 | 1,618 | 1,623 | 1,610 | 1,618 | 48,500 | 1,618 |
| 2024-08-23 | 1,628 | 1,638 | 1,625 | 1,632 | 52,500 | 1,632 |
| 2024-08-22 | 1,635 | 1,636 | 1,617 | 1,621 | 44,500 | 1,621 |
| 2024-08-21 | 1,621 | 1,637 | 1,620 | 1,635 | 43,600 | 1,635 |
| 2024-08-20 | 1,615 | 1,638 | 1,615 | 1,631 | 51,600 | 1,631 |
| 2024-08-19 | 1,620 | 1,628 | 1,608 | 1,613 | 48,100 | 1,613 |
| 2024-08-16 | 1,625 | 1,632 | 1,608 | 1,630 | 57,500 | 1,630 |
| 2024-08-15 | 1,618 | 1,618 | 1,601 | 1,605 | 46,700 | 1,605 |
| 2024-08-14 | 1,606 | 1,612 | 1,594 | 1,610 | 67,200 | 1,610 |
| 2024-08-13 | 1,597 | 1,612 | 1,597 | 1,606 | 53,300 | 1,606 |
| 2024-08-09 | 1,611 | 1,617 | 1,571 | 1,597 | 94,000 | 1,597 |
| 2024-08-08 | 1,551 | 1,606 | 1,551 | 1,574 | 82,300 | 1,574 |
| 2024-08-07 | 1,551 | 1,611 | 1,543 | 1,573 | 155,600 | 1,573 |
| 2024-08-06 | 1,552 | 1,593 | 1,530 | 1,562 | 160,000 | 1,562 |
| 2024-08-05 | 1,634 | 1,634 | 1,499 | 1,499 | 211,300 | 1,499 |
| 2024-08-02 | 1,686 | 1,686 | 1,648 | 1,656 | 163,400 | 1,656 |
| 2024-08-01 | 1,703 | 1,751 | 1,678 | 1,686 | 186,900 | 1,686 |
| 2024-07-31 | 1,694 | 1,726 | 1,694 | 1,721 | 91,800 | 1,721 |
| 2024-07-30 | 1,714 | 1,718 | 1,703 | 1,708 | 84,900 | 1,708 |
| 2024-07-29 | 1,711 | 1,719 | 1,706 | 1,717 | 76,200 | 1,717 |
| 2024-07-26 | 1,701 | 1,710 | 1,696 | 1,701 | 80,000 | 1,701 |
| 2024-07-25 | 1,707 | 1,715 | 1,699 | 1,707 | 151,800 | 1,707 |
| 2024-07-24 | 1,714 | 1,721 | 1,705 | 1,711 | 92,100 | 1,711 |
| 2024-07-23 | 1,705 | 1,721 | 1,705 | 1,721 | 74,500 | 1,721 |
| 2024-07-22 | 1,726 | 1,731 | 1,705 | 1,705 | 98,000 | 1,705 |
| 2024-07-19 | 1,721 | 1,729 | 1,709 | 1,729 | 83,300 | 1,729 |
| 2024-07-18 | 1,710 | 1,734 | 1,710 | 1,729 | 84,700 | 1,729 |
| 2024-07-17 | 1,715 | 1,719 | 1,705 | 1,719 | 61,900 | 1,719 |
| 2024-07-16 | 1,716 | 1,723 | 1,705 | 1,705 | 86,300 | 1,705 |
| 2024-07-12 | 1,707 | 1,728 | 1,707 | 1,728 | 103,900 | 1,728 |
| 2024-07-11 | 1,704 | 1,718 | 1,704 | 1,714 | 99,500 | 1,714 |
| 2024-07-10 | 1,700 | 1,702 | 1,688 | 1,700 | 79,500 | 1,700 |
| 2024-07-09 | 1,688 | 1,706 | 1,685 | 1,700 | 113,500 | 1,700 |
| 2024-07-08 | 1,699 | 1,702 | 1,677 | 1,683 | 157,200 | 1,683 |
| 2024-07-05 | 1,695 | 1,698 | 1,678 | 1,683 | 90,900 | 1,683 |
| 2024-07-04 | 1,695 | 1,700 | 1,694 | 1,700 | 62,900 | 1,700 |
| 2024-07-03 | 1,691 | 1,699 | 1,688 | 1,691 | 69,300 | 1,691 |
| 2024-07-02 | 1,698 | 1,704 | 1,691 | 1,694 | 77,900 | 1,694 |
| 2024-07-01 | 1,706 | 1,706 | 1,692 | 1,697 | 92,500 | 1,697 |
| 2024-06-28 | 1,704 | 1,706 | 1,692 | 1,702 | 70,800 | 1,702 |
| 2024-06-27 | 1,710 | 1,710 | 1,695 | 1,702 | 75,500 | 1,702 |
| 2024-06-26 | 1,705 | 1,717 | 1,697 | 1,714 | 93,600 | 1,714 |
| 2024-06-25 | 1,722 | 1,722 | 1,703 | 1,706 | 204,700 | 1,706 |
| 2024-06-24 | 1,715 | 1,720 | 1,704 | 1,717 | 91,300 | 1,717 |
| 2024-06-21 | 1,703 | 1,718 | 1,693 | 1,697 | 208,800 | 1,697 |
| 2024-06-20 | 1,693 | 1,713 | 1,693 | 1,709 | 91,300 | 1,709 |
| 2024-06-19 | 1,697 | 1,701 | 1,686 | 1,700 | 71,300 | 1,700 |
| 2024-06-18 | 1,676 | 1,694 | 1,676 | 1,691 | 61,100 | 1,691 |
| 2024-06-17 | 1,685 | 1,695 | 1,674 | 1,695 | 72,500 | 1,695 |
| 2024-06-14 | 1,690 | 1,698 | 1,680 | 1,683 | 89,200 | 1,683 |
| 2024-06-13 | 1,685 | 1,687 | 1,675 | 1,681 | 47,700 | 1,681 |
| 2024-06-12 | 1,699 | 1,705 | 1,688 | 1,692 | 67,400 | 1,692 |
| 2024-06-11 | 1,687 | 1,699 | 1,683 | 1,694 | 64,900 | 1,694 |
| 2024-06-10 | 1,669 | 1,693 | 1,664 | 1,690 | 87,800 | 1,690 |
| 2024-06-07 | 1,655 | 1,662 | 1,646 | 1,657 | 109,000 | 1,657 |
| 2024-06-06 | 1,674 | 1,677 | 1,648 | 1,654 | 187,700 | 1,654 |
| 2024-06-05 | 1,686 | 1,688 | 1,664 | 1,674 | 205,000 | 1,674 |
| 2024-06-04 | 1,703 | 1,703 | 1,687 | 1,689 | 156,700 | 1,689 |
| 2024-06-03 | 1,716 | 1,731 | 1,713 | 1,715 | 51,900 | 1,715 |
| 2024-05-31 | 1,720 | 1,729 | 1,712 | 1,715 | 306,100 | 1,715 |
| 2024-05-30 | 1,695 | 1,716 | 1,691 | 1,716 | 57,900 | 1,716 |
| 2024-05-29 | 1,705 | 1,717 | 1,699 | 1,703 | 38,500 | 1,703 |
| 2024-05-28 | 1,710 | 1,712 | 1,700 | 1,705 | 33,100 | 1,705 |
| 2024-05-27 | 1,702 | 1,708 | 1,695 | 1,707 | 61,300 | 1,707 |
| 2024-05-24 | 1,690 | 1,705 | 1,690 | 1,702 | 103,600 | 1,702 |
| 2024-05-23 | 1,697 | 1,709 | 1,687 | 1,688 | 78,800 | 1,688 |
| 2024-05-22 | 1,708 | 1,715 | 1,697 | 1,697 | 107,500 | 1,697 |
| 2024-05-21 | 1,726 | 1,735 | 1,713 | 1,714 | 70,400 | 1,714 |
| 2024-05-20 | 1,712 | 1,716 | 1,705 | 1,715 | 84,400 | 1,715 |
| 2024-05-17 | 1,710 | 1,716 | 1,703 | 1,712 | 107,100 | 1,712 |
| 2024-05-16 | 1,725 | 1,725 | 1,705 | 1,710 | 86,100 | 1,710 |
| 2024-05-15 | 1,735 | 1,765 | 1,724 | 1,728 | 127,300 | 1,728 |
| 2024-05-14 | 1,750 | 1,754 | 1,720 | 1,720 | 131,400 | 1,720 |
| 2024-05-13 | 1,795 | 1,795 | 1,733 | 1,753 | 138,600 | 1,753 |
| 2024-05-10 | 1,831 | 1,832 | 1,820 | 1,829 | 34,500 | 1,829 |
| 2024-05-09 | 1,819 | 1,834 | 1,809 | 1,822 | 31,800 | 1,822 |
| 2024-05-08 | 1,837 | 1,837 | 1,800 | 1,800 | 34,200 | 1,800 |
| 2024-05-07 | 1,839 | 1,840 | 1,829 | 1,835 | 30,500 | 1,835 |
| 2024-05-02 | 1,836 | 1,842 | 1,829 | 1,839 | 22,400 | 1,839 |
| 2024-05-01 | 1,826 | 1,843 | 1,821 | 1,838 | 28,900 | 1,838 |
| 2024-04-30 | 1,828 | 1,839 | 1,816 | 1,839 | 52,600 | 1,839 |
| 2024-04-26 | 1,810 | 1,828 | 1,801 | 1,828 | 84,900 | 1,828 |
| 2024-04-25 | 1,825 | 1,825 | 1,805 | 1,810 | 55,500 | 1,810 |
| 2024-04-24 | 1,812 | 1,825 | 1,801 | 1,807 | 73,700 | 1,807 |
| 2024-04-23 | 1,808 | 1,813 | 1,797 | 1,812 | 54,600 | 1,812 |
| 2024-04-22 | 1,791 | 1,810 | 1,791 | 1,805 | 56,900 | 1,805 |
| 2024-04-19 | 1,793 | 1,795 | 1,764 | 1,777 | 71,900 | 1,777 |
| 2024-04-18 | 1,790 | 1,801 | 1,785 | 1,794 | 37,900 | 1,794 |
| 2024-04-17 | 1,795 | 1,798 | 1,778 | 1,787 | 48,800 | 1,787 |
| 2024-04-16 | 1,812 | 1,817 | 1,795 | 1,803 | 45,700 | 1,803 |
| 2024-04-15 | 1,812 | 1,830 | 1,807 | 1,828 | 50,500 | 1,828 |
| 2024-04-12 | 1,830 | 1,831 | 1,818 | 1,826 | 33,300 | 1,826 |
| 2024-04-11 | 1,820 | 1,828 | 1,811 | 1,822 | 39,700 | 1,822 |
| 2024-04-10 | 1,820 | 1,833 | 1,820 | 1,833 | 41,800 | 1,833 |
| 2024-04-09 | 1,820 | 1,826 | 1,803 | 1,822 | 40,300 | 1,822 |
| 2024-04-08 | 1,815 | 1,825 | 1,800 | 1,820 | 48,500 | 1,820 |
| 2024-04-05 | 1,795 | 1,810 | 1,787 | 1,809 | 32,700 | 1,809 |
| 2024-04-04 | 1,803 | 1,807 | 1,789 | 1,795 | 57,000 | 1,795 |
| 2024-04-03 | 1,785 | 1,809 | 1,783 | 1,805 | 55,000 | 1,805 |
| 2024-04-02 | 1,791 | 1,803 | 1,779 | 1,791 | 79,000 | 1,791 |
| 2024-04-01 | 1,802 | 1,815 | 1,793 | 1,804 | 52,600 | 1,804 |
| 2024-03-29 | 1,815 | 1,832 | 1,806 | 1,812 | 56,400 | 1,812 |
| 2024-03-28 | 1,808 | 1,836 | 1,808 | 1,817 | 82,500 | 1,817 |
| 2024-03-27 | 1,853 | 1,880 | 1,851 | 1,857 | 173,600 | 1,857 |
| 2024-03-26 | 1,825 | 1,839 | 1,809 | 1,836 | 86,900 | 1,836 |
| 2024-03-25 | 1,825 | 1,855 | 1,820 | 1,834 | 165,200 | 1,834 |
| 2024-03-22 | 1,800 | 1,823 | 1,796 | 1,815 | 97,300 | 1,815 |
| 2024-03-21 | 1,800 | 1,812 | 1,795 | 1,796 | 93,300 | 1,796 |
| 2024-03-19 | 1,785 | 1,792 | 1,779 | 1,792 | 43,000 | 1,792 |
| 2024-03-18 | 1,799 | 1,799 | 1,780 | 1,784 | 43,300 | 1,784 |
| 2024-03-15 | 1,784 | 1,797 | 1,776 | 1,786 | 81,300 | 1,786 |
| 2024-03-14 | 1,785 | 1,785 | 1,768 | 1,784 | 37,800 | 1,784 |
| 2024-03-13 | 1,785 | 1,793 | 1,768 | 1,776 | 49,200 | 1,776 |
| 2024-03-12 | 1,788 | 1,788 | 1,761 | 1,785 | 49,000 | 1,785 |
| 2024-03-11 | 1,803 | 1,803 | 1,776 | 1,788 | 51,800 | 1,788 |
| 2024-03-08 | 1,781 | 1,811 | 1,781 | 1,803 | 129,200 | 1,803 |
| 2024-03-07 | 1,770 | 1,786 | 1,766 | 1,786 | 65,000 | 1,786 |
| 2024-03-06 | 1,763 | 1,780 | 1,762 | 1,762 | 59,700 | 1,762 |
| 2024-03-05 | 1,771 | 1,774 | 1,746 | 1,763 | 44,500 | 1,763 |
| 2024-03-04 | 1,788 | 1,793 | 1,772 | 1,776 | 51,100 | 1,776 |
| 2024-03-01 | 1,793 | 1,795 | 1,774 | 1,788 | 59,200 | 1,788 |
| 2024-02-29 | 1,781 | 1,784 | 1,771 | 1,781 | 87,600 | 1,781 |
| 2024-02-28 | 1,795 | 1,809 | 1,782 | 1,787 | 62,900 | 1,787 |
| 2024-02-27 | 1,794 | 1,811 | 1,790 | 1,795 | 85,400 | 1,795 |
| 2024-02-26 | 1,790 | 1,803 | 1,786 | 1,792 | 84,700 | 1,792 |
| 2024-02-22 | 1,776 | 1,785 | 1,771 | 1,782 | 87,900 | 1,782 |
| 2024-02-21 | 1,780 | 1,787 | 1,759 | 1,765 | 69,700 | 1,765 |
| 2024-02-20 | 1,781 | 1,798 | 1,780 | 1,784 | 83,600 | 1,784 |
| 2024-02-19 | 1,748 | 1,775 | 1,741 | 1,772 | 71,500 | 1,772 |
| 2024-02-16 | 1,730 | 1,748 | 1,724 | 1,736 | 77,900 | 1,736 |
| 2024-02-15 | 1,750 | 1,751 | 1,712 | 1,712 | 82,000 | 1,712 |
| 2024-02-14 | 1,782 | 1,783 | 1,734 | 1,740 | 103,700 | 1,740 |
| 2024-02-13 | 1,760 | 1,784 | 1,757 | 1,780 | 88,900 | 1,780 |
| 2024-02-09 | 1,750 | 1,770 | 1,748 | 1,760 | 119,200 | 1,760 |
| 2024-02-08 | 1,764 | 1,772 | 1,754 | 1,758 | 85,600 | 1,758 |
| 2024-02-07 | 1,760 | 1,776 | 1,757 | 1,764 | 114,100 | 1,764 |
| 2024-02-06 | 1,792 | 1,798 | 1,770 | 1,776 | 66,600 | 1,776 |
| 2024-02-05 | 1,793 | 1,793 | 1,773 | 1,780 | 77,500 | 1,780 |
| 2024-02-02 | 1,780 | 1,785 | 1,767 | 1,774 | 55,500 | 1,774 |
| 2024-02-01 | 1,773 | 1,779 | 1,761 | 1,777 | 65,700 | 1,777 |
| 2024-01-31 | 1,771 | 1,784 | 1,756 | 1,784 | 74,700 | 1,784 |
| 2024-01-30 | 1,794 | 1,800 | 1,777 | 1,777 | 43,400 | 1,777 |
| 2024-01-29 | 1,779 | 1,794 | 1,779 | 1,791 | 34,000 | 1,791 |
| 2024-01-26 | 1,795 | 1,795 | 1,778 | 1,779 | 63,100 | 1,779 |
| 2024-01-25 | 1,793 | 1,800 | 1,788 | 1,799 | 66,700 | 1,799 |
| 2024-01-24 | 1,798 | 1,801 | 1,783 | 1,795 | 49,800 | 1,795 |
| 2024-01-23 | 1,809 | 1,829 | 1,809 | 1,811 | 58,700 | 1,811 |
| 2024-01-22 | 1,795 | 1,811 | 1,795 | 1,801 | 29,800 | 1,801 |
| 2024-01-19 | 1,817 | 1,821 | 1,782 | 1,795 | 61,400 | 1,795 |
| 2024-01-18 | 1,826 | 1,829 | 1,816 | 1,826 | 39,800 | 1,826 |
| 2024-01-17 | 1,845 | 1,845 | 1,818 | 1,819 | 44,700 | 1,819 |
| 2024-01-16 | 1,840 | 1,848 | 1,823 | 1,831 | 49,500 | 1,831 |
| 2024-01-15 | 1,812 | 1,840 | 1,812 | 1,840 | 58,000 | 1,840 |
| 2024-01-12 | 1,835 | 1,838 | 1,803 | 1,812 | 58,800 | 1,812 |
| 2024-01-11 | 1,834 | 1,835 | 1,818 | 1,827 | 62,800 | 1,827 |
| 2024-01-10 | 1,814 | 1,828 | 1,804 | 1,826 | 75,700 | 1,826 |
| 2024-01-09 | 1,792 | 1,814 | 1,792 | 1,806 | 54,100 | 1,806 |
| 2024-01-05 | 1,812 | 1,812 | 1,787 | 1,793 | 56,400 | 1,793 |
| 2024-01-04 | 1,779 | 1,812 | 1,754 | 1,812 | 105,000 | 1,812 |
分割・併合履歴 ： なし
