4569 杏林製薬(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,395 | 1,396 | 1,380 | 1,393 | 60,000 | 1,393 |
| 2006-12-28 | 1,412 | 1,412 | 1,395 | 1,400 | 44,000 | 1,400 |
| 2006-12-27 | 1,412 | 1,414 | 1,402 | 1,404 | 62,000 | 1,404 |
| 2006-12-26 | 1,398 | 1,403 | 1,390 | 1,399 | 64,000 | 1,399 |
| 2006-12-25 | 1,411 | 1,414 | 1,395 | 1,404 | 89,000 | 1,404 |
| 2006-12-22 | 1,419 | 1,419 | 1,399 | 1,407 | 98,000 | 1,407 |
| 2006-12-21 | 1,418 | 1,418 | 1,403 | 1,417 | 90,000 | 1,417 |
| 2006-12-20 | 1,403 | 1,420 | 1,391 | 1,418 | 184,000 | 1,418 |
| 2006-12-19 | 1,427 | 1,427 | 1,406 | 1,411 | 161,000 | 1,411 |
| 2006-12-18 | 1,420 | 1,426 | 1,409 | 1,426 | 154,000 | 1,426 |
| 2006-12-15 | 1,402 | 1,417 | 1,402 | 1,412 | 94,000 | 1,412 |
| 2006-12-14 | 1,422 | 1,422 | 1,402 | 1,409 | 98,000 | 1,409 |
| 2006-12-13 | 1,412 | 1,427 | 1,400 | 1,427 | 104,000 | 1,427 |
| 2006-12-12 | 1,407 | 1,417 | 1,400 | 1,411 | 104,000 | 1,411 |
| 2006-12-11 | 1,396 | 1,415 | 1,383 | 1,406 | 156,000 | 1,406 |
| 2006-12-08 | 1,419 | 1,423 | 1,378 | 1,395 | 228,000 | 1,395 |
| 2006-12-07 | 1,397 | 1,418 | 1,391 | 1,408 | 199,000 | 1,408 |
| 2006-12-06 | 1,415 | 1,419 | 1,390 | 1,412 | 147,000 | 1,412 |
| 2006-12-05 | 1,425 | 1,425 | 1,392 | 1,414 | 247,000 | 1,414 |
| 2006-12-04 | 1,409 | 1,424 | 1,390 | 1,423 | 264,000 | 1,423 |
| 2006-12-01 | 1,411 | 1,414 | 1,398 | 1,404 | 227,000 | 1,404 |
| 2006-11-30 | 1,405 | 1,419 | 1,405 | 1,411 | 315,000 | 1,411 |
| 2006-11-29 | 1,400 | 1,410 | 1,359 | 1,395 | 204,000 | 1,395 |
| 2006-11-28 | 1,409 | 1,412 | 1,390 | 1,410 | 239,000 | 1,410 |
| 2006-11-27 | 1,384 | 1,410 | 1,384 | 1,408 | 269,000 | 1,408 |
| 2006-11-24 | 1,367 | 1,395 | 1,360 | 1,382 | 321,000 | 1,382 |
| 2006-11-22 | 1,350 | 1,369 | 1,322 | 1,359 | 363,000 | 1,359 |
| 2006-11-21 | 1,325 | 1,365 | 1,321 | 1,352 | 386,000 | 1,352 |
| 2006-11-20 | 1,313 | 1,347 | 1,311 | 1,324 | 407,000 | 1,324 |
| 2006-11-17 | 1,358 | 1,376 | 1,334 | 1,353 | 208,000 | 1,353 |
| 2006-11-16 | 1,375 | 1,384 | 1,367 | 1,374 | 73,000 | 1,374 |
| 2006-11-15 | 1,417 | 1,419 | 1,370 | 1,375 | 130,000 | 1,375 |
| 2006-11-14 | 1,402 | 1,424 | 1,378 | 1,417 | 203,000 | 1,417 |
| 2006-11-13 | 1,402 | 1,402 | 1,367 | 1,382 | 121,000 | 1,382 |
| 2006-11-10 | 1,419 | 1,424 | 1,409 | 1,416 | 266,000 | 1,416 |
| 2006-11-09 | 1,419 | 1,419 | 1,384 | 1,409 | 365,000 | 1,409 |
| 2006-11-08 | 1,421 | 1,434 | 1,415 | 1,429 | 230,000 | 1,429 |
| 2006-11-07 | 1,428 | 1,429 | 1,418 | 1,420 | 69,000 | 1,420 |
| 2006-11-06 | 1,423 | 1,427 | 1,418 | 1,421 | 108,000 | 1,421 |
| 2006-11-02 | 1,420 | 1,424 | 1,416 | 1,421 | 88,000 | 1,421 |
| 2006-11-01 | 1,419 | 1,423 | 1,415 | 1,419 | 127,000 | 1,419 |
| 2006-10-31 | 1,422 | 1,430 | 1,411 | 1,429 | 172,000 | 1,429 |
| 2006-10-30 | 1,418 | 1,437 | 1,415 | 1,420 | 434,000 | 1,420 |
| 2006-10-27 | 1,434 | 1,434 | 1,418 | 1,430 | 313,000 | 1,430 |
| 2006-10-26 | 1,438 | 1,438 | 1,414 | 1,420 | 189,000 | 1,420 |
| 2006-10-25 | 1,429 | 1,439 | 1,392 | 1,418 | 247,000 | 1,418 |
| 2006-10-24 | 1,408 | 1,429 | 1,404 | 1,427 | 350,000 | 1,427 |
| 2006-10-23 | 1,380 | 1,397 | 1,374 | 1,388 | 124,000 | 1,388 |
| 2006-10-20 | 1,370 | 1,379 | 1,362 | 1,374 | 82,000 | 1,374 |
| 2006-10-19 | 1,359 | 1,365 | 1,355 | 1,357 | 71,000 | 1,357 |
| 2006-10-18 | 1,355 | 1,358 | 1,351 | 1,356 | 79,000 | 1,356 |
| 2006-10-17 | 1,358 | 1,358 | 1,346 | 1,350 | 70,000 | 1,350 |
| 2006-10-16 | 1,350 | 1,357 | 1,345 | 1,348 | 111,000 | 1,348 |
| 2006-10-13 | 1,332 | 1,343 | 1,323 | 1,343 | 126,000 | 1,343 |
| 2006-10-12 | 1,302 | 1,324 | 1,302 | 1,312 | 55,000 | 1,312 |
| 2006-10-11 | 1,323 | 1,328 | 1,302 | 1,315 | 99,000 | 1,315 |
| 2006-10-10 | 1,322 | 1,333 | 1,322 | 1,327 | 29,000 | 1,327 |
| 2006-10-06 | 1,339 | 1,339 | 1,319 | 1,323 | 128,000 | 1,323 |
| 2006-10-05 | 1,339 | 1,343 | 1,322 | 1,339 | 209,000 | 1,339 |
| 2006-10-04 | 1,331 | 1,332 | 1,312 | 1,320 | 203,000 | 1,320 |
| 2006-10-03 | 1,325 | 1,351 | 1,318 | 1,341 | 291,000 | 1,341 |
| 2006-10-02 | 1,297 | 1,325 | 1,295 | 1,320 | 220,000 | 1,320 |
| 2006-09-29 | 1,284 | 1,293 | 1,278 | 1,278 | 68,000 | 1,278 |
| 2006-09-28 | 1,307 | 1,307 | 1,280 | 1,280 | 100,000 | 1,280 |
| 2006-09-27 | 1,292 | 1,292 | 1,278 | 1,290 | 76,000 | 1,290 |
| 2006-09-26 | 1,283 | 1,299 | 1,275 | 1,277 | 53,000 | 1,277 |
| 2006-09-25 | 1,284 | 1,294 | 1,278 | 1,293 | 97,000 | 1,293 |
| 2006-09-22 | 1,290 | 1,295 | 1,281 | 1,284 | 133,000 | 1,284 |
| 2006-09-21 | 1,284 | 1,294 | 1,268 | 1,280 | 377,000 | 1,280 |
| 2006-09-20 | 1,293 | 1,298 | 1,281 | 1,290 | 146,000 | 1,290 |
| 2006-09-19 | 1,328 | 1,333 | 1,308 | 1,309 | 146,000 | 1,309 |
| 2006-09-15 | 1,354 | 1,369 | 1,327 | 1,341 | 716,000 | 1,341 |
| 2006-09-14 | 1,268 | 1,282 | 1,267 | 1,274 | 97,000 | 1,274 |
| 2006-09-13 | 1,291 | 1,299 | 1,265 | 1,267 | 334,000 | 1,267 |
| 2006-09-12 | 1,308 | 1,308 | 1,298 | 1,298 | 199,000 | 1,298 |
| 2006-09-11 | 1,323 | 1,335 | 1,306 | 1,307 | 78,000 | 1,307 |
| 2006-09-08 | 1,315 | 1,330 | 1,313 | 1,320 | 113,000 | 1,320 |
| 2006-09-07 | 1,318 | 1,335 | 1,313 | 1,320 | 71,000 | 1,320 |
| 2006-09-06 | 1,348 | 1,348 | 1,319 | 1,323 | 126,000 | 1,323 |
| 2006-09-05 | 1,346 | 1,370 | 1,346 | 1,352 | 78,000 | 1,352 |
| 2006-09-04 | 1,326 | 1,369 | 1,326 | 1,352 | 185,000 | 1,352 |
| 2006-09-01 | 1,351 | 1,351 | 1,325 | 1,326 | 108,000 | 1,326 |
| 2006-08-31 | 1,323 | 1,350 | 1,308 | 1,350 | 312,000 | 1,350 |
| 2006-08-30 | 1,350 | 1,350 | 1,322 | 1,326 | 193,000 | 1,326 |
| 2006-08-29 | 1,351 | 1,352 | 1,340 | 1,349 | 71,000 | 1,349 |
| 2006-08-28 | 1,380 | 1,380 | 1,348 | 1,348 | 82,000 | 1,348 |
| 2006-08-25 | 1,362 | 1,411 | 1,355 | 1,380 | 115,000 | 1,380 |
| 2006-08-24 | 1,355 | 1,364 | 1,347 | 1,363 | 105,000 | 1,363 |
| 2006-08-23 | 1,351 | 1,369 | 1,351 | 1,360 | 119,000 | 1,360 |
| 2006-08-22 | 1,372 | 1,372 | 1,347 | 1,353 | 208,000 | 1,353 |
| 2006-08-21 | 1,407 | 1,407 | 1,367 | 1,379 | 114,000 | 1,379 |
| 2006-08-18 | 1,421 | 1,434 | 1,403 | 1,403 | 222,000 | 1,403 |
| 2006-08-17 | 1,402 | 1,415 | 1,394 | 1,401 | 101,000 | 1,401 |
| 2006-08-16 | 1,416 | 1,430 | 1,410 | 1,415 | 90,000 | 1,415 |
| 2006-08-15 | 1,431 | 1,431 | 1,417 | 1,424 | 54,000 | 1,424 |
| 2006-08-14 | 1,404 | 1,434 | 1,395 | 1,431 | 110,000 | 1,431 |
| 2006-08-11 | 1,404 | 1,420 | 1,400 | 1,413 | 122,000 | 1,413 |
| 2006-08-10 | 1,406 | 1,410 | 1,395 | 1,404 | 72,000 | 1,404 |
| 2006-08-09 | 1,381 | 1,411 | 1,370 | 1,411 | 148,000 | 1,411 |
| 2006-08-08 | 1,396 | 1,410 | 1,381 | 1,394 | 165,000 | 1,394 |
| 2006-08-07 | 1,417 | 1,423 | 1,401 | 1,401 | 87,000 | 1,401 |
| 2006-08-04 | 1,419 | 1,419 | 1,410 | 1,417 | 124,000 | 1,417 |
| 2006-08-03 | 1,401 | 1,417 | 1,384 | 1,415 | 133,000 | 1,415 |
| 2006-08-02 | 1,413 | 1,429 | 1,411 | 1,418 | 312,000 | 1,418 |
| 2006-08-01 | 1,407 | 1,420 | 1,397 | 1,412 | 352,000 | 1,412 |
| 2006-07-31 | 1,370 | 1,406 | 1,360 | 1,406 | 199,000 | 1,406 |
| 2006-07-28 | 1,365 | 1,365 | 1,342 | 1,347 | 150,000 | 1,347 |
| 2006-07-27 | 1,378 | 1,378 | 1,362 | 1,370 | 208,000 | 1,370 |
| 2006-07-26 | 1,399 | 1,411 | 1,381 | 1,397 | 123,000 | 1,397 |
| 2006-07-25 | 1,377 | 1,405 | 1,376 | 1,400 | 390,000 | 1,400 |
| 2006-07-24 | 1,338 | 1,373 | 1,324 | 1,372 | 135,000 | 1,372 |
| 2006-07-21 | 1,348 | 1,352 | 1,318 | 1,338 | 111,000 | 1,338 |
| 2006-07-20 | 1,360 | 1,380 | 1,357 | 1,368 | 295,000 | 1,368 |
| 2006-07-19 | 1,334 | 1,361 | 1,324 | 1,346 | 739,000 | 1,346 |
| 2006-07-18 | 1,262 | 1,320 | 1,251 | 1,320 | 539,000 | 1,320 |
| 2006-07-14 | 1,279 | 1,388 | 1,269 | 1,289 | 383,000 | 1,289 |
| 2006-07-13 | 1,255 | 1,280 | 1,233 | 1,273 | 110,000 | 1,273 |
| 2006-07-12 | 1,257 | 1,280 | 1,251 | 1,276 | 158,000 | 1,276 |
| 2006-07-11 | 1,245 | 1,280 | 1,245 | 1,265 | 253,000 | 1,265 |
| 2006-07-10 | 1,242 | 1,247 | 1,230 | 1,238 | 209,000 | 1,238 |
| 2006-07-07 | 1,274 | 1,277 | 1,262 | 1,262 | 77,000 | 1,262 |
| 2006-07-06 | 1,285 | 1,285 | 1,247 | 1,270 | 301,000 | 1,270 |
| 2006-07-05 | 1,236 | 1,246 | 1,230 | 1,245 | 68,000 | 1,245 |
| 2006-07-04 | 1,236 | 1,239 | 1,230 | 1,236 | 48,000 | 1,236 |
| 2006-07-03 | 1,238 | 1,263 | 1,236 | 1,236 | 250,000 | 1,236 |
| 2006-06-30 | 1,221 | 1,251 | 1,221 | 1,237 | 98,000 | 1,237 |
| 2006-06-29 | 1,210 | 1,242 | 1,210 | 1,229 | 154,000 | 1,229 |
| 2006-06-28 | 1,224 | 1,251 | 1,218 | 1,218 | 97,000 | 1,218 |
| 2006-06-27 | 1,229 | 1,245 | 1,229 | 1,240 | 37,000 | 1,240 |
| 2006-06-26 | 1,244 | 1,244 | 1,230 | 1,244 | 51,000 | 1,244 |
| 2006-06-23 | 1,244 | 1,264 | 1,224 | 1,264 | 173,000 | 1,264 |
| 2006-06-22 | 1,211 | 1,243 | 1,209 | 1,243 | 274,000 | 1,243 |
| 2006-06-21 | 1,208 | 1,218 | 1,193 | 1,210 | 204,000 | 1,210 |
| 2006-06-20 | 1,204 | 1,212 | 1,195 | 1,210 | 158,000 | 1,210 |
| 2006-06-19 | 1,209 | 1,215 | 1,186 | 1,213 | 163,000 | 1,213 |
| 2006-06-16 | 1,193 | 1,212 | 1,185 | 1,212 | 282,000 | 1,212 |
| 2006-06-15 | 1,209 | 1,213 | 1,182 | 1,186 | 168,000 | 1,186 |
| 2006-06-14 | 1,200 | 1,216 | 1,188 | 1,208 | 137,000 | 1,208 |
| 2006-06-13 | 1,215 | 1,226 | 1,200 | 1,200 | 147,000 | 1,200 |
| 2006-06-12 | 1,181 | 1,217 | 1,180 | 1,216 | 116,000 | 1,216 |
| 2006-06-09 | 1,213 | 1,221 | 1,136 | 1,197 | 525,000 | 1,197 |
| 2006-06-08 | 1,260 | 1,276 | 1,212 | 1,225 | 207,000 | 1,225 |
| 2006-06-07 | 1,267 | 1,296 | 1,258 | 1,280 | 248,000 | 1,280 |
| 2006-06-06 | 1,275 | 1,282 | 1,264 | 1,270 | 270,000 | 1,270 |
| 2006-06-05 | 1,298 | 1,310 | 1,271 | 1,295 | 395,000 | 1,295 |
| 2006-06-02 | 1,321 | 1,321 | 1,286 | 1,318 | 384,000 | 1,318 |
| 2006-06-01 | 1,320 | 1,329 | 1,293 | 1,321 | 377,000 | 1,321 |
| 2006-05-31 | 1,308 | 1,343 | 1,300 | 1,327 | 506,000 | 1,327 |
| 2006-05-30 | 1,338 | 1,338 | 1,297 | 1,299 | 212,000 | 1,299 |
| 2006-05-29 | 1,334 | 1,343 | 1,321 | 1,337 | 242,000 | 1,337 |
| 2006-05-26 | 1,312 | 1,329 | 1,304 | 1,324 | 249,000 | 1,324 |
| 2006-05-25 | 1,309 | 1,309 | 1,291 | 1,306 | 124,000 | 1,306 |
| 2006-05-24 | 1,291 | 1,314 | 1,283 | 1,311 | 353,000 | 1,311 |
| 2006-05-23 | 1,294 | 1,296 | 1,266 | 1,284 | 141,000 | 1,284 |
| 2006-05-22 | 1,313 | 1,316 | 1,294 | 1,297 | 336,000 | 1,297 |
| 2006-05-19 | 1,300 | 1,318 | 1,283 | 1,313 | 401,000 | 1,313 |
| 2006-05-18 | 1,300 | 1,306 | 1,285 | 1,301 | 212,000 | 1,301 |
| 2006-05-17 | 1,326 | 1,326 | 1,290 | 1,322 | 314,000 | 1,322 |
| 2006-05-16 | 1,302 | 1,349 | 1,302 | 1,306 | 955,000 | 1,306 |
| 2006-05-15 | 1,264 | 1,283 | 1,256 | 1,276 | 181,000 | 1,276 |
| 2006-05-12 | 1,256 | 1,260 | 1,232 | 1,252 | 422,000 | 1,252 |
| 2006-05-11 | 1,295 | 1,304 | 1,260 | 1,270 | 545,000 | 1,270 |
| 2006-05-10 | 1,282 | 1,309 | 1,274 | 1,290 | 790,000 | 1,290 |
| 2006-05-09 | 1,282 | 1,288 | 1,254 | 1,255 | 363,000 | 1,255 |
| 2006-05-08 | 1,315 | 1,324 | 1,273 | 1,290 | 609,000 | 1,290 |
| 2006-05-02 | 1,351 | 1,351 | 1,309 | 1,312 | 414,000 | 1,312 |
| 2006-05-01 | 1,324 | 1,360 | 1,299 | 1,354 | 941,000 | 1,354 |
| 2006-04-28 | 1,397 | 1,400 | 1,311 | 1,328 | 601,000 | 1,328 |
| 2006-04-27 | 1,392 | 1,398 | 1,389 | 1,391 | 109,000 | 1,391 |
| 2006-04-26 | 1,393 | 1,403 | 1,387 | 1,389 | 145,000 | 1,389 |
| 2006-04-25 | 1,395 | 1,409 | 1,385 | 1,409 | 201,000 | 1,409 |
| 2006-04-24 | 1,415 | 1,415 | 1,389 | 1,394 | 90,000 | 1,394 |
| 2006-04-21 | 1,393 | 1,417 | 1,388 | 1,414 | 217,000 | 1,414 |
| 2006-04-20 | 1,393 | 1,397 | 1,384 | 1,392 | 112,000 | 1,392 |
| 2006-04-19 | 1,396 | 1,398 | 1,381 | 1,381 | 87,000 | 1,381 |
| 2006-04-18 | 1,395 | 1,395 | 1,376 | 1,383 | 136,000 | 1,383 |
| 2006-04-17 | 1,385 | 1,396 | 1,382 | 1,387 | 158,000 | 1,387 |
| 2006-04-14 | 1,388 | 1,388 | 1,377 | 1,382 | 124,000 | 1,382 |
| 2006-04-13 | 1,393 | 1,396 | 1,378 | 1,379 | 180,000 | 1,379 |
| 2006-04-12 | 1,402 | 1,405 | 1,392 | 1,392 | 205,000 | 1,392 |
| 2006-04-11 | 1,407 | 1,410 | 1,400 | 1,405 | 167,000 | 1,405 |
| 2006-04-10 | 1,403 | 1,410 | 1,402 | 1,407 | 219,000 | 1,407 |
| 2006-04-07 | 1,410 | 1,426 | 1,398 | 1,400 | 580,000 | 1,400 |
| 2006-04-06 | 1,415 | 1,418 | 1,405 | 1,406 | 141,000 | 1,406 |
| 2006-04-05 | 1,403 | 1,416 | 1,401 | 1,413 | 135,000 | 1,413 |
| 2006-04-04 | 1,419 | 1,419 | 1,405 | 1,409 | 196,000 | 1,409 |
| 2006-04-03 | 1,406 | 1,429 | 1,406 | 1,419 | 194,000 | 1,419 |
| 2006-03-31 | 1,411 | 1,434 | 1,406 | 1,425 | 328,000 | 1,425 |
| 2006-03-30 | 1,429 | 1,435 | 1,391 | 1,391 | 173,000 | 1,391 |
| 2006-03-29 | 1,411 | 1,432 | 1,411 | 1,432 | 58,000 | 1,432 |
| 2006-03-28 | 1,410 | 1,419 | 1,386 | 1,411 | 45,000 | 1,411 |
| 2006-03-27 | 1,410 | 1,419 | 1,407 | 1,410 | 42,000 | 1,410 |
| 2006-03-24 | 1,411 | 1,419 | 1,404 | 1,407 | 83,000 | 1,407 |
| 2006-03-23 | 1,420 | 1,424 | 1,415 | 1,424 | 63,000 | 1,424 |
| 2006-03-22 | 1,450 | 1,450 | 1,420 | 1,424 | 186,000 | 1,424 |
| 2006-03-20 | 1,426 | 1,443 | 1,415 | 1,436 | 218,000 | 1,436 |
| 2006-03-17 | 1,395 | 1,419 | 1,380 | 1,407 | 310,000 | 1,407 |
| 2006-03-16 | 1,366 | 1,400 | 1,347 | 1,375 | 382,000 | 1,375 |
| 2006-03-15 | 1,427 | 1,427 | 1,349 | 1,361 | 1,081,000 | 1,361 |
| 2006-03-14 | 1,448 | 1,448 | 1,415 | 1,421 | 455,000 | 1,421 |
| 2006-03-13 | 1,459 | 1,490 | 1,427 | 1,428 | 335,000 | 1,428 |
| 2006-03-10 | 1,500 | 1,500 | 1,473 | 1,479 | 222,000 | 1,479 |
分割・併合履歴 ： なし
