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
2013-12-30	2,241	2,256	2,232	2,253	147,400	2,253
2013-12-27	2,201	2,240	2,188	2,237	221,400	2,237
2013-12-26	2,151	2,192	2,137	2,189	112,500	2,189
2013-12-25	2,173	2,173	2,121	2,130	129,200	2,130
2013-12-24	2,169	2,182	2,112	2,143	140,000	2,143
2013-12-20	2,160	2,179	2,153	2,169	107,400	2,169
2013-12-19	2,196	2,209	2,167	2,172	172,400	2,172
2013-12-18	2,170	2,195	2,165	2,168	181,500	2,168
2013-12-17	2,167	2,180	2,151	2,175	208,800	2,175
2013-12-16	2,168	2,194	2,160	2,162	255,200	2,162
2013-12-13	2,195	2,211	2,177	2,189	404,200	2,189
2013-12-12	2,202	2,209	2,184	2,194	163,100	2,194
2013-12-11	2,195	2,221	2,183	2,203	170,700	2,203
2013-12-10	2,250	2,250	2,205	2,221	187,700	2,221
2013-12-09	2,233	2,239	2,205	2,222	220,500	2,222
2013-12-06	2,233	2,233	2,205	2,231	407,700	2,231
2013-12-05	2,189	2,221	2,172	2,215	453,500	2,215
2013-12-04	2,183	2,196	2,164	2,189	424,900	2,189
2013-12-03	2,171	2,204	2,155	2,195	416,600	2,195
2013-12-02	2,110	2,159	2,110	2,151	244,400	2,151
2013-11-29	2,118	2,133	2,108	2,116	227,600	2,116
2013-11-28	2,126	2,142	2,124	2,129	168,400	2,129
2013-11-27	2,100	2,126	2,094	2,115	269,500	2,115
2013-11-26	2,090	2,106	2,075	2,090	218,100	2,090
2013-11-25	2,050	2,091	2,050	2,087	292,200	2,087
2013-11-22	2,050	2,077	2,039	2,068	304,900	2,068
2013-11-21	2,094	2,110	2,044	2,055	349,600	2,055
2013-11-20	2,040	2,064	2,040	2,056	389,900	2,056
2013-11-19	2,032	2,044	2,030	2,033	138,200	2,033
2013-11-18	2,038	2,038	2,018	2,026	113,500	2,026
2013-11-15	2,029	2,031	2,011	2,018	227,100	2,018
2013-11-14	2,023	2,037	2,012	2,019	287,800	2,019
2013-11-13	2,052	2,058	2,015	2,023	156,100	2,023
2013-11-12	2,002	2,046	2,002	2,040	125,000	2,040
2013-11-11	2,023	2,023	1,991	2,005	128,500	2,005
2013-11-08	2,009	2,070	1,990	1,997	284,900	1,997
2013-11-07	2,021	2,032	2,007	2,009	221,000	2,009
2013-11-06	2,030	2,048	2,023	2,027	195,400	2,027
2013-11-05	2,081	2,120	2,047	2,054	293,100	2,054
2013-11-01	2,086	2,090	2,069	2,081	157,800	2,081
2013-10-31	2,100	2,109	2,082	2,089	145,000	2,089
2013-10-30	2,109	2,110	2,086	2,099	122,400	2,099
2013-10-29	2,063	2,107	2,061	2,091	126,100	2,091
2013-10-28	2,090	2,103	2,076	2,092	115,000	2,092
2013-10-25	2,135	2,135	2,079	2,091	155,300	2,091
2013-10-24	2,101	2,145	2,095	2,138	179,400	2,138
2013-10-23	2,148	2,153	2,093	2,101	215,400	2,101
2013-10-22	2,145	2,155	2,130	2,142	123,400	2,142
2013-10-21	2,130	2,149	2,100	2,149	109,800	2,149
2013-10-18	2,122	2,126	2,107	2,120	170,100	2,120
2013-10-17	2,112	2,127	2,101	2,122	190,300	2,122
2013-10-16	2,100	2,105	2,075	2,101	166,100	2,101
2013-10-15	2,125	2,129	2,111	2,120	133,700	2,120
2013-10-11	2,112	2,134	2,101	2,111	172,100	2,111
2013-10-10	2,075	2,113	2,075	2,103	138,500	2,103
2013-10-09	2,049	2,069	2,028	2,068	200,200	2,068
2013-10-08	2,012	2,049	2,010	2,045	282,800	2,045
2013-10-07	2,050	2,070	2,020	2,022	148,300	2,022
2013-10-04	2,055	2,066	2,026	2,052	138,300	2,052
2013-10-03	2,079	2,098	2,064	2,065	148,500	2,065
2013-10-02	2,100	2,108	2,060	2,076	207,900	2,076
2013-10-01	2,089	2,135	2,089	2,107	207,900	2,107
2013-09-30	2,102	2,108	2,075	2,095	267,800	2,095
2013-09-27	2,113	2,141	2,104	2,138	252,300	2,138
2013-09-26	2,059	2,115	2,052	2,113	370,200	2,113
2013-09-25	2,172	2,179	2,138	2,143	295,800	2,143
2013-09-24	2,150	2,178	2,146	2,171	239,100	2,171
2013-09-20	2,184	2,188	2,146	2,158	508,400	2,158
2013-09-19	2,226	2,240	2,190	2,208	277,200	2,208
2013-09-18	2,200	2,210	2,185	2,200	159,600	2,200
2013-09-17	2,212	2,223	2,198	2,206	181,900	2,206
2013-09-13	2,219	2,244	2,204	2,232	255,200	2,232
2013-09-12	2,242	2,255	2,220	2,231	133,700	2,231
2013-09-11	2,257	2,265	2,230	2,238	189,700	2,238
2013-09-10	2,263	2,263	2,228	2,253	140,500	2,253
2013-09-09	2,265	2,288	2,229	2,262	81,600	2,262
2013-09-06	2,276	2,276	2,202	2,215	94,500	2,215
2013-09-05	2,267	2,267	2,205	2,242	129,700	2,242
2013-09-04	2,227	2,263	2,177	2,255	166,000	2,255
2013-09-03	2,210	2,256	2,200	2,236	242,300	2,236
2013-09-02	2,173	2,173	2,110	2,148	113,900	2,148
2013-08-30	2,147	2,151	2,097	2,107	222,700	2,107
2013-08-29	2,179	2,200	2,138	2,153	166,000	2,153
2013-08-28	2,118	2,194	2,116	2,179	389,100	2,179
2013-08-27	2,185	2,185	2,143	2,153	179,100	2,153
2013-08-26	2,176	2,204	2,159	2,187	237,300	2,187
2013-08-23	2,164	2,179	2,146	2,168	269,200	2,168
2013-08-22	2,098	2,145	2,093	2,125	256,700	2,125
2013-08-21	2,113	2,113	2,062	2,078	166,200	2,078
2013-08-20	2,088	2,123	2,085	2,096	236,600	2,096
2013-08-19	2,081	2,103	2,080	2,088	214,400	2,088
2013-08-16	2,085	2,095	2,072	2,076	359,200	2,076
2013-08-15	2,115	2,128	2,096	2,102	111,900	2,102
2013-08-14	2,142	2,162	2,102	2,130	188,000	2,130
2013-08-13	2,096	2,138	2,096	2,123	100,200	2,123
2013-08-12	2,095	2,109	2,082	2,083	93,200	2,083
2013-08-09	2,107	2,134	2,086	2,101	172,900	2,101
2013-08-08	2,109	2,166	2,100	2,106	174,500	2,106
2013-08-07	2,144	2,188	2,115	2,117	221,500	2,117
2013-08-06	2,173	2,191	2,121	2,188	224,400	2,188
2013-08-05	2,200	2,200	2,163	2,189	153,600	2,189
2013-08-02	2,200	2,215	2,162	2,215	179,600	2,215
2013-08-01	2,135	2,203	2,135	2,201	221,300	2,201
2013-07-31	2,161	2,185	2,136	2,139	243,200	2,139
2013-07-30	2,171	2,219	2,160	2,197	120,200	2,197
2013-07-29	2,248	2,262	2,183	2,195	173,100	2,195
2013-07-26	2,305	2,319	2,271	2,287	133,000	2,287
2013-07-25	2,369	2,374	2,328	2,338	148,200	2,338
2013-07-24	2,340	2,349	2,328	2,345	56,700	2,345
2013-07-23	2,337	2,360	2,311	2,352	125,100	2,352
2013-07-22	2,350	2,372	2,341	2,358	257,300	2,358
2013-07-19	2,350	2,383	2,316	2,330	257,800	2,330
2013-07-18	2,297	2,344	2,297	2,344	206,200	2,344
2013-07-17	2,241	2,298	2,231	2,281	235,300	2,281
2013-07-16	2,200	2,248	2,187	2,241	289,800	2,241
2013-07-12	2,175	2,202	2,175	2,198	301,900	2,198
2013-07-11	2,200	2,214	2,161	2,175	441,800	2,175
2013-07-10	2,240	2,274	2,212	2,226	418,400	2,226
2013-07-09	2,300	2,334	2,257	2,288	340,600	2,288
2013-07-08	2,398	2,398	2,286	2,292	200,200	2,292
2013-07-05	2,314	2,329	2,285	2,324	158,300	2,324
2013-07-04	2,299	2,323	2,287	2,313	104,800	2,313
2013-07-03	2,302	2,315	2,262	2,312	112,300	2,312
2013-07-02	2,291	2,313	2,277	2,312	108,300	2,312
2013-07-01	2,282	2,294	2,238	2,293	90,000	2,293
2013-06-28	2,195	2,284	2,187	2,280	210,900	2,280
2013-06-27	2,139	2,190	2,125	2,170	144,300	2,170
2013-06-26	2,201	2,230	2,111	2,119	83,300	2,119
2013-06-25	2,246	2,246	2,137	2,180	164,800	2,180
2013-06-24	2,192	2,231	2,162	2,177	137,700	2,177
2013-06-21	2,110	2,176	2,080	2,162	286,000	2,162
2013-06-20	2,241	2,241	2,169	2,180	117,800	2,180
2013-06-19	2,251	2,300	2,210	2,250	135,700	2,250
2013-06-18	2,283	2,283	2,186	2,205	258,900	2,205
2013-06-17	2,213	2,296	2,209	2,291	207,200	2,291
2013-06-14	2,196	2,252	2,163	2,209	333,200	2,209
2013-06-13	2,239	2,289	2,150	2,154	308,000	2,154
2013-06-12	2,199	2,290	2,112	2,249	221,800	2,249
2013-06-11	2,233	2,280	2,205	2,240	210,300	2,240
2013-06-10	2,146	2,222	2,130	2,217	191,900	2,217
2013-06-07	2,112	2,163	2,078	2,107	358,100	2,107
2013-06-06	2,131	2,170	2,108	2,123	151,400	2,123
2013-06-05	2,188	2,260	2,150	2,153	206,400	2,153
2013-06-04	2,216	2,289	2,174	2,208	171,000	2,208
2013-06-03	2,226	2,312	2,222	2,231	311,200	2,231
2013-05-31	2,261	2,286	2,215	2,240	161,900	2,240
2013-05-30	2,310	2,330	2,235	2,245	156,200	2,245
2013-05-29	2,343	2,378	2,310	2,346	154,400	2,346
2013-05-28	2,266	2,326	2,264	2,306	145,300	2,306
2013-05-27	2,290	2,371	2,240	2,316	163,400	2,316
2013-05-24	2,372	2,417	2,287	2,359	308,900	2,359
2013-05-23	2,460	2,506	2,342	2,346	373,900	2,346
2013-05-22	2,497	2,530	2,469	2,502	266,300	2,502
2013-05-21	2,450	2,499	2,431	2,496	274,600	2,496
2013-05-20	2,514	2,514	2,427	2,431	295,500	2,431
2013-05-17	2,497	2,533	2,467	2,495	193,300	2,495
2013-05-16	2,510	2,534	2,446	2,493	326,000	2,493
2013-05-15	2,573	2,585	2,510	2,537	194,700	2,537
2013-05-14	2,590	2,609	2,572	2,573	143,000	2,573
2013-05-13	2,600	2,604	2,540	2,600	226,500	2,600
2013-05-10	2,610	2,629	2,544	2,600	243,200	2,600
2013-05-09	2,670	2,692	2,576	2,584	186,400	2,584
2013-05-08	2,777	2,790	2,655	2,669	284,300	2,669
2013-05-07	2,608	2,736	2,571	2,727	304,600	2,727
2013-05-02	2,570	2,596	2,551	2,571	66,800	2,571
2013-05-01	2,600	2,600	2,544	2,566	157,100	2,566
2013-04-30	2,560	2,642	2,547	2,604	261,400	2,604
2013-04-26	2,606	2,610	2,560	2,567	156,900	2,567
2013-04-25	2,635	2,662	2,587	2,621	188,300	2,621
2013-04-24	2,588	2,618	2,561	2,618	262,400	2,618
2013-04-23	2,570	2,587	2,532	2,571	190,800	2,571
2013-04-22	2,530	2,577	2,525	2,558	232,700	2,558
2013-04-19	2,510	2,525	2,471	2,511	169,100	2,511
2013-04-18	2,500	2,514	2,400	2,485	258,000	2,485
2013-04-17	2,478	2,530	2,460	2,511	262,400	2,511
2013-04-16	2,400	2,478	2,361	2,475	237,900	2,475
2013-04-15	2,396	2,445	2,382	2,436	176,700	2,436
2013-04-12	2,440	2,444	2,408	2,420	204,100	2,420
2013-04-11	2,400	2,450	2,400	2,433	319,000	2,433
2013-04-10	2,460	2,465	2,406	2,442	451,100	2,442
2013-04-09	2,480	2,493	2,451	2,478	408,700	2,478
2013-04-08	2,400	2,480	2,399	2,476	562,100	2,476
2013-04-05	2,342	2,371	2,274	2,315	504,800	2,315
2013-04-04	2,250	2,328	2,203	2,319	322,700	2,319
2013-04-03	2,168	2,249	2,156	2,237	175,000	2,237
2013-04-02	2,100	2,177	2,026	2,155	285,300	2,155
2013-04-01	2,309	2,310	2,169	2,173	190,100	2,173
2013-03-29	2,298	2,305	2,268	2,298	156,200	2,298
2013-03-28	2,295	2,297	2,252	2,282	250,400	2,282
2013-03-27	2,311	2,318	2,286	2,318	201,900	2,318
2013-03-26	2,290	2,331	2,289	2,325	240,400	2,325
2013-03-25	2,256	2,305	2,256	2,295	295,900	2,295
2013-03-22	2,296	2,310	2,259	2,260	349,200	2,260
2013-03-21	2,292	2,323	2,260	2,323	642,700	2,323
2013-03-19	2,298	2,323	2,274	2,302	390,200	2,302
2013-03-18	2,322	2,323	2,226	2,258	707,700	2,258
2013-03-15	2,319	2,355	2,315	2,333	1,177,300	2,333
2013-03-14	2,311	2,339	2,305	2,316	352,600	2,316
2013-03-13	2,300	2,341	2,300	2,337	437,200	2,337
2013-03-12	2,326	2,335	2,280	2,301	507,300	2,301
2013-03-11	2,350	2,360	2,310	2,336	469,900	2,336
2013-03-08	2,323	2,351	2,311	2,344	534,400	2,344
2013-03-07	2,330	2,348	2,301	2,332	349,100	2,332
2013-03-06	2,256	2,327	2,255	2,325	409,000	2,325
2013-03-05	2,255	2,280	2,236	2,251	342,200	2,251
2013-03-04	2,169	2,313	2,169	2,255	751,100	2,255
2013-03-01	2,055	2,134	2,052	2,133	330,200	2,133
2013-02-28	2,039	2,117	2,039	2,105	364,000	2,105
2013-02-27	2,070	2,070	2,022	2,032	359,300	2,032
2013-02-26	2,050	2,091	2,049	2,082	264,800	2,082
2013-02-25	2,095	2,137	2,085	2,092	278,600	2,092
2013-02-22	2,075	2,085	2,052	2,068	380,900	2,068
2013-02-21	2,068	2,099	2,054	2,072	295,700	2,072
2013-02-20	2,031	2,070	2,021	2,055	366,000	2,055
2013-02-19	1,960	2,000	1,960	1,994	243,700	1,994
2013-02-18	1,900	1,966	1,900	1,957	228,800	1,957
2013-02-15	1,928	1,928	1,893	1,919	278,600	1,919
2013-02-14	1,896	1,936	1,893	1,931	430,700	1,931
2013-02-13	1,890	1,946	1,884	1,906	309,800	1,906
2013-02-12	1,880	1,889	1,855	1,870	275,000	1,870
2013-02-08	1,860	1,893	1,839	1,859	257,900	1,859
2013-02-07	1,880	1,880	1,844	1,868	257,500	1,868
2013-02-06	1,908	1,921	1,878	1,884	315,700	1,884
2013-02-05	1,876	1,936	1,860	1,908	471,300	1,908
2013-02-04	1,861	1,865	1,812	1,853	346,900	1,853
2013-02-01	1,864	1,881	1,851	1,860	227,600	1,860
2013-01-31	1,888	1,903	1,853	1,864	365,600	1,864
2013-01-30	1,914	1,927	1,896	1,907	260,100	1,907
2013-01-29	1,879	1,939	1,878	1,897	262,100	1,897
2013-01-28	1,887	1,900	1,880	1,881	151,300	1,881
2013-01-25	1,905	1,922	1,881	1,892	235,200	1,892
2013-01-24	1,831	1,893	1,829	1,880	254,700	1,880
2013-01-23	1,822	1,856	1,816	1,831	115,600	1,831
2013-01-22	1,855	1,855	1,806	1,838	167,600	1,838
2013-01-21	1,865	1,865	1,850	1,855	113,800	1,855
2013-01-18	1,842	1,860	1,841	1,856	228,000	1,856
2013-01-17	1,815	1,839	1,810	1,830	257,600	1,830
2013-01-16	1,839	1,840	1,806	1,811	239,400	1,811
2013-01-15	1,798	1,826	1,798	1,822	232,700	1,822
2013-01-11	1,771	1,787	1,767	1,781	178,700	1,781
2013-01-10	1,747	1,768	1,742	1,768	166,500	1,768
2013-01-09	1,734	1,758	1,721	1,750	194,800	1,750
2013-01-08	1,729	1,748	1,724	1,734	257,700	1,734
2013-01-07	1,721	1,729	1,710	1,721	140,200	1,721
2013-01-04	1,714	1,724	1,693	1,722	252,600	1,722

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31