4569 杏林製薬(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,2412,2562,2322,253147,4002,253
2013-12-272,2012,2402,1882,237221,4002,237
2013-12-262,1512,1922,1372,189112,5002,189
2013-12-252,1732,1732,1212,130129,2002,130
2013-12-242,1692,1822,1122,143140,0002,143
2013-12-202,1602,1792,1532,169107,4002,169
2013-12-192,1962,2092,1672,172172,4002,172
2013-12-182,1702,1952,1652,168181,5002,168
2013-12-172,1672,1802,1512,175208,8002,175
2013-12-162,1682,1942,1602,162255,2002,162
2013-12-132,1952,2112,1772,189404,2002,189
2013-12-122,2022,2092,1842,194163,1002,194
2013-12-112,1952,2212,1832,203170,7002,203
2013-12-102,2502,2502,2052,221187,7002,221
2013-12-092,2332,2392,2052,222220,5002,222
2013-12-062,2332,2332,2052,231407,7002,231
2013-12-052,1892,2212,1722,215453,5002,215
2013-12-042,1832,1962,1642,189424,9002,189
2013-12-032,1712,2042,1552,195416,6002,195
2013-12-022,1102,1592,1102,151244,4002,151
2013-11-292,1182,1332,1082,116227,6002,116
2013-11-282,1262,1422,1242,129168,4002,129
2013-11-272,1002,1262,0942,115269,5002,115
2013-11-262,0902,1062,0752,090218,1002,090
2013-11-252,0502,0912,0502,087292,2002,087
2013-11-222,0502,0772,0392,068304,9002,068
2013-11-212,0942,1102,0442,055349,6002,055
2013-11-202,0402,0642,0402,056389,9002,056
2013-11-192,0322,0442,0302,033138,2002,033
2013-11-182,0382,0382,0182,026113,5002,026
2013-11-152,0292,0312,0112,018227,1002,018
2013-11-142,0232,0372,0122,019287,8002,019
2013-11-132,0522,0582,0152,023156,1002,023
2013-11-122,0022,0462,0022,040125,0002,040
2013-11-112,0232,0231,9912,005128,5002,005
2013-11-082,0092,0701,9901,997284,9001,997
2013-11-072,0212,0322,0072,009221,0002,009
2013-11-062,0302,0482,0232,027195,4002,027
2013-11-052,0812,1202,0472,054293,1002,054
2013-11-012,0862,0902,0692,081157,8002,081
2013-10-312,1002,1092,0822,089145,0002,089
2013-10-302,1092,1102,0862,099122,4002,099
2013-10-292,0632,1072,0612,091126,1002,091
2013-10-282,0902,1032,0762,092115,0002,092
2013-10-252,1352,1352,0792,091155,3002,091
2013-10-242,1012,1452,0952,138179,4002,138
2013-10-232,1482,1532,0932,101215,4002,101
2013-10-222,1452,1552,1302,142123,4002,142
2013-10-212,1302,1492,1002,149109,8002,149
2013-10-182,1222,1262,1072,120170,1002,120
2013-10-172,1122,1272,1012,122190,3002,122
2013-10-162,1002,1052,0752,101166,1002,101
2013-10-152,1252,1292,1112,120133,7002,120
2013-10-112,1122,1342,1012,111172,1002,111
2013-10-102,0752,1132,0752,103138,5002,103
2013-10-092,0492,0692,0282,068200,2002,068
2013-10-082,0122,0492,0102,045282,8002,045
2013-10-072,0502,0702,0202,022148,3002,022
2013-10-042,0552,0662,0262,052138,3002,052
2013-10-032,0792,0982,0642,065148,5002,065
2013-10-022,1002,1082,0602,076207,9002,076
2013-10-012,0892,1352,0892,107207,9002,107
2013-09-302,1022,1082,0752,095267,8002,095
2013-09-272,1132,1412,1042,138252,3002,138
2013-09-262,0592,1152,0522,113370,2002,113
2013-09-252,1722,1792,1382,143295,8002,143
2013-09-242,1502,1782,1462,171239,1002,171
2013-09-202,1842,1882,1462,158508,4002,158
2013-09-192,2262,2402,1902,208277,2002,208
2013-09-182,2002,2102,1852,200159,6002,200
2013-09-172,2122,2232,1982,206181,9002,206
2013-09-132,2192,2442,2042,232255,2002,232
2013-09-122,2422,2552,2202,231133,7002,231
2013-09-112,2572,2652,2302,238189,7002,238
2013-09-102,2632,2632,2282,253140,5002,253
2013-09-092,2652,2882,2292,26281,6002,262
2013-09-062,2762,2762,2022,21594,5002,215
2013-09-052,2672,2672,2052,242129,7002,242
2013-09-042,2272,2632,1772,255166,0002,255
2013-09-032,2102,2562,2002,236242,3002,236
2013-09-022,1732,1732,1102,148113,9002,148
2013-08-302,1472,1512,0972,107222,7002,107
2013-08-292,1792,2002,1382,153166,0002,153
2013-08-282,1182,1942,1162,179389,1002,179
2013-08-272,1852,1852,1432,153179,1002,153
2013-08-262,1762,2042,1592,187237,3002,187
2013-08-232,1642,1792,1462,168269,2002,168
2013-08-222,0982,1452,0932,125256,7002,125
2013-08-212,1132,1132,0622,078166,2002,078
2013-08-202,0882,1232,0852,096236,6002,096
2013-08-192,0812,1032,0802,088214,4002,088
2013-08-162,0852,0952,0722,076359,2002,076
2013-08-152,1152,1282,0962,102111,9002,102
2013-08-142,1422,1622,1022,130188,0002,130
2013-08-132,0962,1382,0962,123100,2002,123
2013-08-122,0952,1092,0822,08393,2002,083
2013-08-092,1072,1342,0862,101172,9002,101
2013-08-082,1092,1662,1002,106174,5002,106
2013-08-072,1442,1882,1152,117221,5002,117
2013-08-062,1732,1912,1212,188224,4002,188
2013-08-052,2002,2002,1632,189153,6002,189
2013-08-022,2002,2152,1622,215179,6002,215
2013-08-012,1352,2032,1352,201221,3002,201
2013-07-312,1612,1852,1362,139243,2002,139
2013-07-302,1712,2192,1602,197120,2002,197
2013-07-292,2482,2622,1832,195173,1002,195
2013-07-262,3052,3192,2712,287133,0002,287
2013-07-252,3692,3742,3282,338148,2002,338
2013-07-242,3402,3492,3282,34556,7002,345
2013-07-232,3372,3602,3112,352125,1002,352
2013-07-222,3502,3722,3412,358257,3002,358
2013-07-192,3502,3832,3162,330257,8002,330
2013-07-182,2972,3442,2972,344206,2002,344
2013-07-172,2412,2982,2312,281235,3002,281
2013-07-162,2002,2482,1872,241289,8002,241
2013-07-122,1752,2022,1752,198301,9002,198
2013-07-112,2002,2142,1612,175441,8002,175
2013-07-102,2402,2742,2122,226418,4002,226
2013-07-092,3002,3342,2572,288340,6002,288
2013-07-082,3982,3982,2862,292200,2002,292
2013-07-052,3142,3292,2852,324158,3002,324
2013-07-042,2992,3232,2872,313104,8002,313
2013-07-032,3022,3152,2622,312112,3002,312
2013-07-022,2912,3132,2772,312108,3002,312
2013-07-012,2822,2942,2382,29390,0002,293
2013-06-282,1952,2842,1872,280210,9002,280
2013-06-272,1392,1902,1252,170144,3002,170
2013-06-262,2012,2302,1112,11983,3002,119
2013-06-252,2462,2462,1372,180164,8002,180
2013-06-242,1922,2312,1622,177137,7002,177
2013-06-212,1102,1762,0802,162286,0002,162
2013-06-202,2412,2412,1692,180117,8002,180
2013-06-192,2512,3002,2102,250135,7002,250
2013-06-182,2832,2832,1862,205258,9002,205
2013-06-172,2132,2962,2092,291207,2002,291
2013-06-142,1962,2522,1632,209333,2002,209
2013-06-132,2392,2892,1502,154308,0002,154
2013-06-122,1992,2902,1122,249221,8002,249
2013-06-112,2332,2802,2052,240210,3002,240
2013-06-102,1462,2222,1302,217191,9002,217
2013-06-072,1122,1632,0782,107358,1002,107
2013-06-062,1312,1702,1082,123151,4002,123
2013-06-052,1882,2602,1502,153206,4002,153
2013-06-042,2162,2892,1742,208171,0002,208
2013-06-032,2262,3122,2222,231311,2002,231
2013-05-312,2612,2862,2152,240161,9002,240
2013-05-302,3102,3302,2352,245156,2002,245
2013-05-292,3432,3782,3102,346154,4002,346
2013-05-282,2662,3262,2642,306145,3002,306
2013-05-272,2902,3712,2402,316163,4002,316
2013-05-242,3722,4172,2872,359308,9002,359
2013-05-232,4602,5062,3422,346373,9002,346
2013-05-222,4972,5302,4692,502266,3002,502
2013-05-212,4502,4992,4312,496274,6002,496
2013-05-202,5142,5142,4272,431295,5002,431
2013-05-172,4972,5332,4672,495193,3002,495
2013-05-162,5102,5342,4462,493326,0002,493
2013-05-152,5732,5852,5102,537194,7002,537
2013-05-142,5902,6092,5722,573143,0002,573
2013-05-132,6002,6042,5402,600226,5002,600
2013-05-102,6102,6292,5442,600243,2002,600
2013-05-092,6702,6922,5762,584186,4002,584
2013-05-082,7772,7902,6552,669284,3002,669
2013-05-072,6082,7362,5712,727304,6002,727
2013-05-022,5702,5962,5512,57166,8002,571
2013-05-012,6002,6002,5442,566157,1002,566
2013-04-302,5602,6422,5472,604261,4002,604
2013-04-262,6062,6102,5602,567156,9002,567
2013-04-252,6352,6622,5872,621188,3002,621
2013-04-242,5882,6182,5612,618262,4002,618
2013-04-232,5702,5872,5322,571190,8002,571
2013-04-222,5302,5772,5252,558232,7002,558
2013-04-192,5102,5252,4712,511169,1002,511
2013-04-182,5002,5142,4002,485258,0002,485
2013-04-172,4782,5302,4602,511262,4002,511
2013-04-162,4002,4782,3612,475237,9002,475
2013-04-152,3962,4452,3822,436176,7002,436
2013-04-122,4402,4442,4082,420204,1002,420
2013-04-112,4002,4502,4002,433319,0002,433
2013-04-102,4602,4652,4062,442451,1002,442
2013-04-092,4802,4932,4512,478408,7002,478
2013-04-082,4002,4802,3992,476562,1002,476
2013-04-052,3422,3712,2742,315504,8002,315
2013-04-042,2502,3282,2032,319322,7002,319
2013-04-032,1682,2492,1562,237175,0002,237
2013-04-022,1002,1772,0262,155285,3002,155
2013-04-012,3092,3102,1692,173190,1002,173
2013-03-292,2982,3052,2682,298156,2002,298
2013-03-282,2952,2972,2522,282250,4002,282
2013-03-272,3112,3182,2862,318201,9002,318
2013-03-262,2902,3312,2892,325240,4002,325
2013-03-252,2562,3052,2562,295295,9002,295
2013-03-222,2962,3102,2592,260349,2002,260
2013-03-212,2922,3232,2602,323642,7002,323
2013-03-192,2982,3232,2742,302390,2002,302
2013-03-182,3222,3232,2262,258707,7002,258
2013-03-152,3192,3552,3152,3331,177,3002,333
2013-03-142,3112,3392,3052,316352,6002,316
2013-03-132,3002,3412,3002,337437,2002,337
2013-03-122,3262,3352,2802,301507,3002,301
2013-03-112,3502,3602,3102,336469,9002,336
2013-03-082,3232,3512,3112,344534,4002,344
2013-03-072,3302,3482,3012,332349,1002,332
2013-03-062,2562,3272,2552,325409,0002,325
2013-03-052,2552,2802,2362,251342,2002,251
2013-03-042,1692,3132,1692,255751,1002,255
2013-03-012,0552,1342,0522,133330,2002,133
2013-02-282,0392,1172,0392,105364,0002,105
2013-02-272,0702,0702,0222,032359,3002,032
2013-02-262,0502,0912,0492,082264,8002,082
2013-02-252,0952,1372,0852,092278,6002,092
2013-02-222,0752,0852,0522,068380,9002,068
2013-02-212,0682,0992,0542,072295,7002,072
2013-02-202,0312,0702,0212,055366,0002,055
2013-02-191,9602,0001,9601,994243,7001,994
2013-02-181,9001,9661,9001,957228,8001,957
2013-02-151,9281,9281,8931,919278,6001,919
2013-02-141,8961,9361,8931,931430,7001,931
2013-02-131,8901,9461,8841,906309,8001,906
2013-02-121,8801,8891,8551,870275,0001,870
2013-02-081,8601,8931,8391,859257,9001,859
2013-02-071,8801,8801,8441,868257,5001,868
2013-02-061,9081,9211,8781,884315,7001,884
2013-02-051,8761,9361,8601,908471,3001,908
2013-02-041,8611,8651,8121,853346,9001,853
2013-02-011,8641,8811,8511,860227,6001,860
2013-01-311,8881,9031,8531,864365,6001,864
2013-01-301,9141,9271,8961,907260,1001,907
2013-01-291,8791,9391,8781,897262,1001,897
2013-01-281,8871,9001,8801,881151,3001,881
2013-01-251,9051,9221,8811,892235,2001,892
2013-01-241,8311,8931,8291,880254,7001,880
2013-01-231,8221,8561,8161,831115,6001,831
2013-01-221,8551,8551,8061,838167,6001,838
2013-01-211,8651,8651,8501,855113,8001,855
2013-01-181,8421,8601,8411,856228,0001,856
2013-01-171,8151,8391,8101,830257,6001,830
2013-01-161,8391,8401,8061,811239,4001,811
2013-01-151,7981,8261,7981,822232,7001,822
2013-01-111,7711,7871,7671,781178,7001,781
2013-01-101,7471,7681,7421,768166,5001,768
2013-01-091,7341,7581,7211,750194,8001,750
2013-01-081,7291,7481,7241,734257,7001,734
2013-01-071,7211,7291,7101,721140,2001,721
2013-01-041,7141,7241,6931,722252,6001,722

分割・併合履歴 : なし