4569 杏林製薬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,691	1,693	1,675	1,676	228,400	1,676
2012-12-27	1,687	1,692	1,674	1,674	154,400	1,674
2012-12-26	1,695	1,702	1,674	1,689	112,800	1,689
2012-12-25	1,714	1,714	1,676	1,680	170,200	1,680
2012-12-21	1,690	1,690	1,672	1,678	279,500	1,678
2012-12-20	1,663	1,728	1,663	1,688	371,300	1,688
2012-12-19	1,652	1,659	1,643	1,653	288,400	1,653
2012-12-18	1,670	1,686	1,650	1,650	342,500	1,650
2012-12-17	1,674	1,692	1,664	1,673	279,800	1,673
2012-12-14	1,701	1,714	1,663	1,663	408,600	1,663
2012-12-13	1,739	1,739	1,696	1,700	248,100	1,700
2012-12-12	1,737	1,742	1,712	1,734	158,000	1,734
2012-12-11	1,757	1,763	1,731	1,736	148,900	1,736
2012-12-10	1,780	1,782	1,749	1,754	154,200	1,754
2012-12-07	1,743	1,749	1,732	1,740	132,000	1,740
2012-12-06	1,751	1,770	1,741	1,747	204,400	1,747
2012-12-05	1,759	1,773	1,752	1,761	151,300	1,761
2012-12-04	1,732	1,769	1,732	1,762	178,200	1,762
2012-12-03	1,754	1,756	1,729	1,739	224,500	1,739
2012-11-30	1,771	1,776	1,752	1,754	261,600	1,754
2012-11-29	1,772	1,775	1,753	1,765	250,500	1,765
2012-11-28	1,776	1,813	1,772	1,781	393,800	1,781
2012-11-27	1,725	1,778	1,725	1,751	652,800	1,751
2012-11-26	1,750	1,752	1,721	1,723	491,400	1,723
2012-11-22	1,798	1,803	1,741	1,745	487,100	1,745
2012-11-21	1,800	1,819	1,789	1,797	267,100	1,797
2012-11-20	1,799	1,819	1,798	1,807	196,400	1,807
2012-11-19	1,800	1,820	1,792	1,799	416,400	1,799
2012-11-16	1,818	1,837	1,805	1,826	353,000	1,826
2012-11-15	1,821	1,830	1,800	1,827	419,400	1,827
2012-11-14	1,784	1,827	1,780	1,821	536,100	1,821
2012-11-13	1,752	1,777	1,739	1,765	454,300	1,765
2012-11-12	1,780	1,781	1,750	1,765	373,500	1,765
2012-11-09	1,759	1,824	1,755	1,789	826,500	1,789
2012-11-08	1,680	1,757	1,677	1,750	905,100	1,750
2012-11-07	1,710	1,787	1,662	1,673	757,900	1,673
2012-11-06	1,736	1,742	1,713	1,716	343,800	1,716
2012-11-05	1,747	1,754	1,733	1,739	192,800	1,739
2012-11-02	1,726	1,752	1,726	1,746	572,100	1,746
2012-11-01	1,696	1,722	1,685	1,719	479,700	1,719
2012-10-31	1,704	1,704	1,683	1,688	425,900	1,688
2012-10-30	1,697	1,698	1,684	1,690	595,200	1,690
2012-10-29	1,705	1,708	1,683	1,689	397,300	1,689
2012-10-26	1,704	1,718	1,694	1,698	521,900	1,698
2012-10-25	1,682	1,705	1,673	1,705	867,200	1,705
2012-10-24	1,667	1,685	1,662	1,675	744,400	1,675
2012-10-23	1,680	1,690	1,672	1,678	770,600	1,678
2012-10-22	1,670	1,683	1,668	1,682	567,100	1,682
2012-10-19	1,670	1,680	1,665	1,678	988,400	1,678
2012-10-18	1,670	1,675	1,654	1,667	2,494,100	1,667
2012-10-17	1,707	1,734	1,680	1,685	1,698,400	1,685
2012-10-16	1,723	1,746	1,710	1,724	550,900	1,724
2012-10-15	1,765	1,769	1,729	1,735	542,900	1,735
2012-10-12	1,790	1,810	1,777	1,780	419,400	1,780
2012-10-11	1,780	1,806	1,766	1,789	323,800	1,789
2012-10-10	1,831	1,831	1,790	1,794	280,600	1,794
2012-10-09	1,837	1,879	1,826	1,831	350,200	1,831
2012-10-05	1,850	1,850	1,826	1,834	144,200	1,834
2012-10-04	1,806	1,852	1,806	1,834	211,500	1,834
2012-10-03	1,827	1,827	1,795	1,805	386,900	1,805
2012-10-02	1,848	1,866	1,833	1,837	282,400	1,837
2012-10-01	1,851	1,861	1,834	1,848	544,400	1,848
2012-09-28	1,925	1,942	1,903	1,921	251,400	1,921
2012-09-27	1,897	1,959	1,892	1,949	263,000	1,949
2012-09-26	1,836	1,907	1,836	1,897	272,800	1,897
2012-09-25	1,850	1,858	1,834	1,858	154,900	1,858
2012-09-24	1,826	1,867	1,822	1,837	176,000	1,837
2012-09-21	1,780	1,828	1,770	1,821	158,500	1,821
2012-09-20	1,765	1,790	1,762	1,768	117,800	1,768
2012-09-19	1,794	1,806	1,780	1,785	92,700	1,785
2012-09-18	1,789	1,808	1,761	1,782	148,600	1,782
2012-09-14	1,792	1,792	1,752	1,756	169,300	1,756
2012-09-13	1,782	1,800	1,779	1,786	69,000	1,786
2012-09-12	1,770	1,798	1,760	1,781	68,500	1,781
2012-09-11	1,742	1,775	1,735	1,764	161,100	1,764
2012-09-10	1,737	1,752	1,729	1,748	125,000	1,748
2012-09-07	1,772	1,774	1,728	1,735	194,800	1,735
2012-09-06	1,789	1,789	1,752	1,765	98,700	1,765
2012-09-05	1,756	1,819	1,756	1,789	147,300	1,789
2012-09-04	1,788	1,789	1,751	1,778	111,500	1,778
2012-09-03	1,799	1,828	1,785	1,789	116,900	1,789
2012-08-31	1,800	1,831	1,800	1,808	79,200	1,808
2012-08-30	1,839	1,839	1,801	1,816	183,300	1,816
2012-08-29	1,874	1,874	1,823	1,846	165,100	1,846
2012-08-28	1,879	1,887	1,856	1,861	93,500	1,861
2012-08-27	1,874	1,888	1,853	1,854	105,100	1,854
2012-08-24	1,871	1,887	1,852	1,865	124,400	1,865
2012-08-23	1,850	1,864	1,836	1,857	108,000	1,857
2012-08-22	1,848	1,851	1,833	1,842	59,900	1,842
2012-08-21	1,843	1,850	1,829	1,840	134,800	1,840
2012-08-20	1,823	1,856	1,817	1,843	175,800	1,843
2012-08-17	1,825	1,828	1,797	1,822	148,600	1,822
2012-08-16	1,842	1,845	1,811	1,823	84,500	1,823
2012-08-15	1,859	1,859	1,828	1,842	85,500	1,842
2012-08-14	1,799	1,864	1,790	1,859	247,000	1,859
2012-08-13	1,758	1,785	1,757	1,779	92,000	1,779
2012-08-10	1,764	1,782	1,760	1,767	126,900	1,767
2012-08-09	1,760	1,785	1,737	1,785	227,700	1,785
2012-08-08	1,801	1,824	1,764	1,774	237,200	1,774
2012-08-07	1,825	1,825	1,798	1,801	292,800	1,801
2012-08-06	1,822	1,866	1,816	1,846	285,100	1,846
2012-08-03	1,771	1,836	1,739	1,816	392,600	1,816
2012-08-02	1,735	1,765	1,727	1,748	170,100	1,748
2012-08-01	1,709	1,730	1,702	1,721	115,400	1,721
2012-07-31	1,729	1,733	1,701	1,709	112,100	1,709
2012-07-30	1,700	1,735	1,686	1,735	132,800	1,735
2012-07-27	1,742	1,742	1,698	1,704	173,500	1,704
2012-07-26	1,737	1,744	1,715	1,742	132,700	1,742
2012-07-25	1,750	1,768	1,723	1,744	201,800	1,744
2012-07-24	1,693	1,732	1,693	1,717	206,400	1,717
2012-07-23	1,685	1,722	1,681	1,683	105,900	1,683
2012-07-20	1,721	1,750	1,690	1,691	226,100	1,691
2012-07-19	1,741	1,760	1,735	1,755	195,800	1,755
2012-07-18	1,737	1,761	1,735	1,740	132,500	1,740
2012-07-17	1,732	1,761	1,717	1,746	117,300	1,746
2012-07-13	1,728	1,751	1,713	1,729	97,700	1,729
2012-07-12	1,730	1,753	1,721	1,733	117,900	1,733
2012-07-11	1,745	1,745	1,715	1,726	86,500	1,726
2012-07-10	1,736	1,773	1,716	1,747	307,200	1,747
2012-07-09	1,730	1,730	1,704	1,718	190,800	1,718
2012-07-06	1,704	1,733	1,688	1,706	163,000	1,706
2012-07-05	1,750	1,757	1,712	1,732	150,200	1,732
2012-07-04	1,755	1,755	1,724	1,739	166,900	1,739
2012-07-03	1,675	1,714	1,672	1,712	186,100	1,712
2012-07-02	1,676	1,687	1,648	1,656	122,700	1,656
2012-06-29	1,632	1,692	1,632	1,678	90,000	1,678
2012-06-28	1,631	1,656	1,626	1,632	158,000	1,632
2012-06-27	1,633	1,642	1,625	1,642	35,000	1,642
2012-06-26	1,636	1,653	1,628	1,632	68,000	1,632
2012-06-25	1,654	1,655	1,626	1,636	175,000	1,636
2012-06-22	1,615	1,636	1,613	1,620	93,000	1,620
2012-06-21	1,610	1,617	1,592	1,606	174,000	1,606
2012-06-20	1,594	1,626	1,594	1,610	170,000	1,610
2012-06-19	1,572	1,606	1,572	1,595	125,000	1,595
2012-06-18	1,590	1,600	1,581	1,583	107,000	1,583
2012-06-15	1,586	1,605	1,586	1,590	158,000	1,590
2012-06-14	1,600	1,600	1,576	1,584	83,000	1,584
2012-06-13	1,590	1,607	1,588	1,595	57,000	1,595
2012-06-12	1,599	1,605	1,585	1,601	65,000	1,601
2012-06-11	1,638	1,638	1,589	1,600	130,000	1,600
2012-06-08	1,643	1,643	1,597	1,620	156,000	1,620
2012-06-07	1,612	1,647	1,612	1,633	107,000	1,633
2012-06-06	1,620	1,630	1,606	1,624	128,000	1,624
2012-06-05	1,622	1,623	1,584	1,607	248,000	1,607
2012-06-04	1,598	1,647	1,598	1,634	172,000	1,634
2012-06-01	1,632	1,650	1,605	1,622	300,000	1,622
2012-05-31	1,539	1,620	1,537	1,620	372,000	1,620
2012-05-30	1,540	1,575	1,533	1,568	162,000	1,568
2012-05-29	1,556	1,574	1,533	1,557	153,000	1,557
2012-05-28	1,582	1,583	1,553	1,556	104,000	1,556
2012-05-25	1,584	1,605	1,582	1,598	216,000	1,598
2012-05-24	1,564	1,580	1,556	1,561	88,000	1,561
2012-05-23	1,572	1,577	1,557	1,563	149,000	1,563
2012-05-22	1,579	1,601	1,579	1,579	151,000	1,579
2012-05-21	1,561	1,586	1,559	1,578	127,000	1,578
2012-05-18	1,579	1,603	1,554	1,561	369,000	1,561
2012-05-17	1,604	1,625	1,578	1,594	463,000	1,594
2012-05-16	1,600	1,619	1,579	1,619	172,000	1,619
2012-05-15	1,584	1,614	1,574	1,599	151,000	1,599
2012-05-14	1,621	1,624	1,577	1,584	270,000	1,584
2012-05-11	1,669	1,675	1,627	1,631	302,000	1,631
2012-05-10	1,583	1,679	1,579	1,665	309,000	1,665
2012-05-09	1,528	1,595	1,504	1,562	148,000	1,562
2012-05-08	1,515	1,532	1,510	1,523	83,000	1,523
2012-05-07	1,535	1,550	1,524	1,534	101,000	1,534
2012-05-02	1,565	1,580	1,556	1,577	96,000	1,577
2012-05-01	1,540	1,557	1,535	1,545	87,000	1,545
2012-04-27	1,531	1,550	1,518	1,538	72,000	1,538
2012-04-26	1,547	1,564	1,538	1,546	95,000	1,546
2012-04-25	1,560	1,569	1,544	1,554	70,000	1,554
2012-04-24	1,527	1,557	1,527	1,543	101,000	1,543
2012-04-23	1,541	1,546	1,511	1,527	99,000	1,527
2012-04-20	1,517	1,536	1,515	1,515	107,000	1,515
2012-04-19	1,510	1,559	1,505	1,517	219,000	1,517
2012-04-18	1,491	1,503	1,489	1,502	79,000	1,502
2012-04-17	1,503	1,503	1,475	1,491	107,000	1,491
2012-04-16	1,475	1,500	1,475	1,490	37,000	1,490
2012-04-13	1,470	1,488	1,464	1,483	66,000	1,483
2012-04-12	1,483	1,483	1,460	1,470	117,000	1,470
2012-04-11	1,458	1,473	1,452	1,465	77,000	1,465
2012-04-10	1,467	1,475	1,459	1,475	59,000	1,475
2012-04-09	1,457	1,484	1,457	1,467	67,000	1,467
2012-04-06	1,481	1,492	1,478	1,483	58,000	1,483
2012-04-05	1,499	1,500	1,479	1,495	95,000	1,495
2012-04-04	1,524	1,530	1,497	1,500	99,000	1,500
2012-04-03	1,568	1,568	1,517	1,524	147,000	1,524
2012-04-02	1,568	1,577	1,563	1,569	150,000	1,569
2012-03-30	1,551	1,575	1,551	1,567	84,000	1,567
2012-03-29	1,527	1,584	1,527	1,563	157,000	1,563
2012-03-28	1,536	1,549	1,496	1,545	93,000	1,545
2012-03-27	1,563	1,580	1,563	1,571	106,000	1,571
2012-03-26	1,556	1,579	1,556	1,563	105,000	1,563
2012-03-23	1,554	1,577	1,550	1,570	131,000	1,570
2012-03-22	1,544	1,553	1,540	1,545	115,000	1,545
2012-03-21	1,549	1,563	1,542	1,544	82,000	1,544
2012-03-19	1,558	1,569	1,550	1,557	81,000	1,557
2012-03-16	1,550	1,561	1,548	1,557	84,000	1,557
2012-03-15	1,531	1,571	1,531	1,546	162,000	1,546
2012-03-14	1,544	1,545	1,510	1,530	193,000	1,530
2012-03-13	1,522	1,530	1,503	1,507	126,000	1,507
2012-03-12	1,530	1,537	1,525	1,529	58,000	1,529
2012-03-09	1,535	1,539	1,526	1,529	218,000	1,529
2012-03-08	1,541	1,566	1,528	1,542	331,000	1,542
2012-03-07	1,507	1,522	1,498	1,518	151,000	1,518
2012-03-06	1,498	1,510	1,493	1,506	120,000	1,506
2012-03-05	1,505	1,525	1,490	1,502	101,000	1,502
2012-03-02	1,467	1,508	1,467	1,499	217,000	1,499
2012-03-01	1,447	1,466	1,432	1,466	149,000	1,466
2012-02-29	1,464	1,475	1,437	1,439	160,000	1,439
2012-02-28	1,457	1,468	1,447	1,456	124,000	1,456
2012-02-27	1,451	1,454	1,440	1,452	101,000	1,452
2012-02-24	1,461	1,466	1,422	1,435	237,000	1,435
2012-02-23	1,450	1,461	1,439	1,453	259,000	1,453
2012-02-22	1,431	1,468	1,431	1,463	144,000	1,463
2012-02-21	1,414	1,439	1,414	1,434	74,000	1,434
2012-02-20	1,424	1,437	1,420	1,420	91,000	1,420
2012-02-17	1,415	1,426	1,411	1,415	109,000	1,415
2012-02-16	1,419	1,421	1,407	1,410	124,000	1,410
2012-02-15	1,420	1,426	1,406	1,416	170,000	1,416
2012-02-14	1,432	1,434	1,413	1,420	157,000	1,420
2012-02-13	1,442	1,457	1,424	1,432	227,000	1,432
2012-02-10	1,431	1,434	1,416	1,426	177,000	1,426
2012-02-09	1,416	1,435	1,406	1,431	300,000	1,431
2012-02-08	1,376	1,446	1,369	1,430	426,000	1,430
2012-02-07	1,368	1,390	1,359	1,364	301,000	1,364
2012-02-06	1,372	1,378	1,351	1,356	146,000	1,356
2012-02-03	1,365	1,378	1,356	1,371	153,000	1,371
2012-02-02	1,347	1,377	1,347	1,365	149,000	1,365
2012-02-01	1,325	1,352	1,325	1,347	137,000	1,347
2012-01-31	1,314	1,329	1,308	1,325	160,000	1,325
2012-01-30	1,323	1,330	1,314	1,314	76,000	1,314
2012-01-27	1,318	1,326	1,316	1,322	50,000	1,322
2012-01-26	1,312	1,324	1,312	1,318	57,000	1,318
2012-01-25	1,343	1,343	1,319	1,320	130,000	1,320
2012-01-24	1,315	1,315	1,306	1,315	62,000	1,315
2012-01-23	1,312	1,320	1,307	1,314	81,000	1,314
2012-01-20	1,312	1,323	1,307	1,311	83,000	1,311
2012-01-19	1,311	1,316	1,300	1,302	61,000	1,302
2012-01-18	1,300	1,320	1,299	1,310	64,000	1,310
2012-01-17	1,317	1,324	1,306	1,317	60,000	1,317
2012-01-16	1,321	1,322	1,305	1,317	53,000	1,317
2012-01-13	1,319	1,330	1,316	1,323	52,000	1,323
2012-01-12	1,341	1,341	1,316	1,318	79,000	1,318
2012-01-11	1,344	1,354	1,333	1,347	126,000	1,347
2012-01-10	1,367	1,377	1,351	1,353	117,000	1,353
2012-01-06	1,377	1,377	1,350	1,353	122,000	1,353
2012-01-05	1,377	1,382	1,339	1,367	58,000	1,367
2012-01-04	1,375	1,387	1,372	1,377	136,000	1,377

分割・併合履歴：なし