4569 杏林製薬(株) の時系列データ [2023年度]

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

分割・併合履歴：なし