4569 杏林製薬(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,265	2,265	2,225	2,237	133,000	2,237
2014-12-29	2,264	2,278	2,241	2,273	48,500	2,273
2014-12-26	2,250	2,274	2,248	2,262	40,700	2,262
2014-12-25	2,275	2,276	2,252	2,262	68,500	2,262
2014-12-24	2,261	2,275	2,236	2,275	143,300	2,275
2014-12-22	2,229	2,255	2,218	2,249	232,300	2,249
2014-12-19	2,247	2,252	2,210	2,231	203,600	2,231
2014-12-18	2,219	2,238	2,197	2,213	233,400	2,213
2014-12-17	2,180	2,191	2,152	2,158	240,800	2,158
2014-12-16	2,194	2,219	2,161	2,199	178,400	2,199
2014-12-15	2,231	2,271	2,231	2,238	119,800	2,238
2014-12-12	2,262	2,298	2,262	2,268	297,100	2,268
2014-12-11	2,283	2,303	2,266	2,277	152,000	2,277
2014-12-10	2,352	2,363	2,308	2,313	151,500	2,313
2014-12-09	2,314	2,360	2,314	2,351	195,900	2,351
2014-12-08	2,350	2,360	2,331	2,342	104,200	2,342
2014-12-05	2,346	2,348	2,317	2,345	115,300	2,345
2014-12-04	2,371	2,393	2,354	2,358	136,800	2,358
2014-12-03	2,398	2,400	2,336	2,345	120,000	2,345
2014-12-02	2,326	2,398	2,320	2,391	163,700	2,391
2014-12-01	2,309	2,340	2,296	2,336	103,900	2,336
2014-11-28	2,285	2,327	2,285	2,310	194,000	2,310
2014-11-27	2,305	2,314	2,270	2,285	174,100	2,285
2014-11-26	2,329	2,348	2,311	2,321	90,900	2,321
2014-11-25	2,369	2,369	2,326	2,328	195,000	2,328
2014-11-21	2,365	2,365	2,325	2,349	113,300	2,349
2014-11-20	2,358	2,382	2,340	2,365	175,400	2,365
2014-11-19	2,315	2,367	2,315	2,321	175,900	2,321
2014-11-18	2,322	2,364	2,290	2,301	300,600	2,301
2014-11-17	2,350	2,350	2,290	2,299	170,700	2,299
2014-11-14	2,400	2,400	2,358	2,374	135,600	2,374
2014-11-13	2,367	2,385	2,350	2,375	144,500	2,375
2014-11-12	2,375	2,385	2,334	2,357	130,700	2,357
2014-11-11	2,350	2,363	2,332	2,353	124,000	2,353
2014-11-10	2,332	2,347	2,315	2,337	126,200	2,337
2014-11-07	2,337	2,350	2,311	2,336	173,800	2,336
2014-11-06	2,416	2,416	2,315	2,332	209,700	2,332
2014-11-05	2,329	2,408	2,329	2,406	411,400	2,406
2014-11-04	2,395	2,396	2,311	2,335	273,400	2,335
2014-10-31	2,283	2,335	2,267	2,316	316,600	2,316
2014-10-30	2,249	2,267	2,236	2,254	235,800	2,254
2014-10-29	2,199	2,250	2,190	2,249	230,600	2,249
2014-10-28	2,215	2,248	2,181	2,188	335,400	2,188
2014-10-27	2,240	2,259	2,216	2,227	266,300	2,227
2014-10-24	2,240	2,257	2,226	2,237	202,700	2,237
2014-10-23	2,228	2,235	2,188	2,199	222,400	2,199
2014-10-22	2,167	2,230	2,167	2,230	173,400	2,230
2014-10-21	2,176	2,191	2,120	2,139	188,600	2,139
2014-10-20	2,141	2,175	2,140	2,175	156,400	2,175
2014-10-17	2,142	2,146	2,085	2,087	224,800	2,087
2014-10-16	2,129	2,187	2,129	2,149	213,500	2,149
2014-10-15	2,157	2,185	2,145	2,169	239,600	2,169
2014-10-14	2,109	2,165	2,089	2,142	355,700	2,142
2014-10-10	2,139	2,167	2,138	2,144	166,900	2,144
2014-10-09	2,181	2,198	2,150	2,176	312,300	2,176
2014-10-08	2,216	2,216	2,174	2,181	402,000	2,181
2014-10-07	2,230	2,260	2,220	2,243	197,300	2,243
2014-10-06	2,245	2,245	2,220	2,220	180,500	2,220
2014-10-03	2,167	2,232	2,167	2,227	277,600	2,227
2014-10-02	2,200	2,226	2,168	2,170	331,500	2,170
2014-10-01	2,226	2,250	2,202	2,224	426,800	2,224
2014-09-30	2,366	2,390	2,211	2,226	704,200	2,226
2014-09-29	2,413	2,416	2,381	2,410	123,900	2,410
2014-09-26	2,416	2,451	2,396	2,402	228,800	2,402
2014-09-25	2,430	2,452	2,414	2,452	192,500	2,452
2014-09-24	2,410	2,422	2,392	2,400	120,200	2,400
2014-09-22	2,375	2,433	2,374	2,421	212,200	2,421
2014-09-19	2,366	2,376	2,348	2,371	161,700	2,371
2014-09-18	2,367	2,385	2,352	2,358	126,200	2,358
2014-09-17	2,353	2,385	2,351	2,355	121,100	2,355
2014-09-16	2,324	2,360	2,317	2,347	180,500	2,347
2014-09-12	2,322	2,339	2,315	2,326	189,600	2,326
2014-09-11	2,332	2,332	2,301	2,307	75,700	2,307
2014-09-10	2,279	2,326	2,274	2,314	137,700	2,314
2014-09-09	2,306	2,313	2,281	2,285	96,900	2,285
2014-09-08	2,292	2,302	2,282	2,289	106,700	2,289
2014-09-05	2,306	2,321	2,270	2,276	162,300	2,276
2014-09-04	2,307	2,331	2,280	2,282	145,700	2,282
2014-09-03	2,328	2,338	2,299	2,303	144,300	2,303
2014-09-02	2,335	2,338	2,304	2,307	144,000	2,307
2014-09-01	2,343	2,345	2,322	2,328	93,800	2,328
2014-08-29	2,321	2,339	2,318	2,335	104,100	2,335
2014-08-28	2,294	2,327	2,285	2,321	144,600	2,321
2014-08-27	2,305	2,323	2,274	2,296	204,500	2,296
2014-08-26	2,309	2,323	2,278	2,302	168,900	2,302
2014-08-25	2,325	2,327	2,296	2,307	161,000	2,307
2014-08-22	2,322	2,329	2,306	2,313	119,300	2,313
2014-08-21	2,310	2,327	2,296	2,322	102,100	2,322
2014-08-20	2,287	2,316	2,280	2,294	213,400	2,294
2014-08-19	2,300	2,302	2,279	2,297	101,200	2,297
2014-08-18	2,290	2,305	2,270	2,291	81,700	2,291
2014-08-15	2,281	2,296	2,276	2,282	137,700	2,282
2014-08-14	2,243	2,284	2,240	2,274	157,900	2,274
2014-08-13	2,252	2,292	2,220	2,228	321,300	2,228
2014-08-12	2,247	2,294	2,244	2,274	163,200	2,274
2014-08-11	2,215	2,242	2,182	2,230	149,300	2,230
2014-08-08	2,257	2,260	2,200	2,204	135,500	2,204
2014-08-07	2,252	2,272	2,217	2,268	240,000	2,268
2014-08-06	2,248	2,255	2,217	2,237	293,300	2,237
2014-08-05	2,218	2,281	2,199	2,250	439,300	2,250
2014-08-04	2,145	2,191	2,129	2,182	256,800	2,182
2014-08-01	2,138	2,161	2,125	2,142	216,600	2,142
2014-07-31	2,169	2,175	2,118	2,128	289,700	2,128
2014-07-30	2,175	2,186	2,129	2,145	236,900	2,145
2014-07-29	2,115	2,149	2,101	2,141	140,800	2,141
2014-07-28	2,150	2,150	2,125	2,133	99,800	2,133
2014-07-25	2,128	2,145	2,108	2,143	149,700	2,143
2014-07-24	2,122	2,131	2,107	2,116	193,700	2,116
2014-07-23	2,170	2,177	2,116	2,126	172,200	2,126
2014-07-22	2,155	2,162	2,143	2,151	132,800	2,151
2014-07-18	2,141	2,160	2,122	2,138	95,400	2,138
2014-07-17	2,156	2,169	2,144	2,162	115,000	2,162
2014-07-16	2,154	2,166	2,145	2,149	153,900	2,149
2014-07-15	2,155	2,167	2,142	2,154	136,700	2,154
2014-07-14	2,115	2,159	2,114	2,153	231,900	2,153
2014-07-11	2,061	2,129	2,061	2,114	333,400	2,114
2014-07-10	2,067	2,079	2,054	2,057	159,600	2,057
2014-07-09	2,059	2,065	2,049	2,062	232,700	2,062
2014-07-08	2,110	2,110	2,067	2,084	229,200	2,084
2014-07-07	2,106	2,118	2,099	2,110	107,200	2,110
2014-07-04	2,099	2,111	2,090	2,107	114,300	2,107
2014-07-03	2,140	2,145	2,086	2,099	182,600	2,099
2014-07-02	2,199	2,211	2,134	2,144	441,600	2,144
2014-07-01	2,090	2,106	2,079	2,089	156,800	2,089
2014-06-30	2,045	2,086	2,033	2,084	179,200	2,084
2014-06-27	2,055	2,078	2,038	2,052	157,500	2,052
2014-06-26	2,088	2,088	2,055	2,060	166,700	2,060
2014-06-25	2,095	2,119	2,070	2,071	320,400	2,071
2014-06-24	2,030	2,057	2,019	2,052	151,100	2,052
2014-06-23	2,005	2,028	2,000	2,026	172,900	2,026
2014-06-20	2,023	2,040	1,986	2,002	299,300	2,002
2014-06-19	2,005	2,034	2,000	2,027	249,600	2,027
2014-06-18	1,964	1,997	1,961	1,993	210,100	1,993
2014-06-17	1,960	1,967	1,948	1,954	117,000	1,954
2014-06-16	1,960	1,963	1,944	1,955	86,700	1,955
2014-06-13	1,937	1,965	1,936	1,960	158,800	1,960
2014-06-12	1,962	1,967	1,936	1,954	96,800	1,954
2014-06-11	1,944	1,966	1,934	1,962	131,100	1,962
2014-06-10	1,970	1,971	1,931	1,936	198,000	1,936
2014-06-09	1,976	1,979	1,962	1,965	76,500	1,965
2014-06-06	1,967	1,968	1,946	1,962	107,800	1,962
2014-06-05	1,987	1,989	1,959	1,969	67,700	1,969
2014-06-04	1,977	1,998	1,955	1,975	124,300	1,975
2014-06-03	1,984	1,988	1,961	1,982	140,500	1,982
2014-06-02	1,980	1,988	1,968	1,975	137,900	1,975
2014-05-30	1,945	1,979	1,945	1,964	191,300	1,964
2014-05-29	1,949	1,970	1,936	1,941	108,500	1,941
2014-05-28	1,945	1,977	1,922	1,950	252,700	1,950
2014-05-27	1,917	1,945	1,917	1,921	134,400	1,921
2014-05-26	1,922	1,940	1,898	1,935	117,400	1,935
2014-05-23	1,916	1,932	1,899	1,908	218,100	1,908
2014-05-22	1,873	1,898	1,863	1,896	157,100	1,896
2014-05-21	1,850	1,868	1,847	1,859	187,300	1,859
2014-05-20	1,860	1,880	1,852	1,861	155,800	1,861
2014-05-19	1,879	1,892	1,860	1,865	82,600	1,865
2014-05-16	1,881	1,887	1,851	1,867	149,600	1,867
2014-05-15	1,921	1,922	1,881	1,909	132,700	1,909
2014-05-14	1,915	1,949	1,904	1,939	186,500	1,939
2014-05-13	1,919	1,950	1,896	1,903	237,200	1,903
2014-05-12	1,957	1,969	1,908	1,911	243,500	1,911
2014-05-09	1,950	1,996	1,830	1,953	302,300	1,953
2014-05-08	1,972	1,994	1,961	1,969	258,800	1,969
2014-05-07	2,000	2,000	1,953	1,968	229,700	1,968
2014-05-02	2,003	2,034	2,003	2,020	177,000	2,020
2014-05-01	1,979	2,016	1,977	2,008	237,100	2,008
2014-04-30	1,997	1,998	1,966	1,972	138,500	1,972
2014-04-28	1,967	1,988	1,954	1,985	240,100	1,985
2014-04-25	1,968	2,002	1,949	1,968	267,900	1,968
2014-04-24	1,945	1,970	1,941	1,958	280,500	1,958
2014-04-23	1,932	1,950	1,922	1,946	196,200	1,946
2014-04-22	1,925	1,955	1,917	1,930	231,300	1,930
2014-04-21	1,932	1,937	1,902	1,912	151,800	1,912
2014-04-18	1,927	1,935	1,913	1,925	97,800	1,925
2014-04-17	1,923	1,932	1,907	1,926	172,400	1,926
2014-04-16	1,911	1,924	1,901	1,916	155,700	1,916
2014-04-15	1,913	1,919	1,894	1,900	131,600	1,900
2014-04-14	1,894	1,932	1,893	1,895	194,800	1,895
2014-04-11	1,881	1,916	1,873	1,895	386,500	1,895
2014-04-10	1,914	1,931	1,882	1,889	364,700	1,889
2014-04-09	1,877	1,914	1,874	1,890	368,900	1,890
2014-04-08	1,926	1,940	1,893	1,898	347,400	1,898
2014-04-07	1,936	1,943	1,925	1,931	264,400	1,931
2014-04-04	1,921	1,957	1,917	1,945	437,400	1,945
2014-04-03	1,990	2,014	1,950	1,957	509,700	1,957
2014-04-02	2,002	2,030	1,974	2,000	443,800	2,000
2014-04-01	1,972	2,022	1,951	2,014	630,200	2,014
2014-03-31	1,999	2,000	1,931	1,971	825,700	1,971
2014-03-28	1,984	2,012	1,962	1,998	558,500	1,998
2014-03-27	1,990	2,011	1,961	2,010	390,200	2,010
2014-03-26	2,020	2,040	1,990	2,023	466,000	2,023
2014-03-25	2,074	2,075	2,010	2,040	460,800	2,040
2014-03-24	2,065	2,111	2,065	2,079	264,700	2,079
2014-03-20	2,099	2,107	2,043	2,048	199,900	2,048
2014-03-19	2,084	2,103	2,066	2,076	120,800	2,076
2014-03-18	2,066	2,116	2,050	2,082	157,300	2,082
2014-03-17	2,056	2,073	2,031	2,033	128,400	2,033
2014-03-14	2,080	2,115	2,070	2,071	318,100	2,071
2014-03-13	2,125	2,138	2,109	2,120	201,000	2,120
2014-03-12	2,148	2,156	2,125	2,126	135,600	2,126
2014-03-11	2,163	2,188	2,160	2,173	119,700	2,173
2014-03-10	2,148	2,163	2,130	2,153	168,200	2,153
2014-03-07	2,177	2,178	2,151	2,159	185,300	2,159
2014-03-06	2,129	2,167	2,120	2,153	194,400	2,153
2014-03-05	2,135	2,145	2,112	2,119	252,300	2,119
2014-03-04	2,110	2,141	2,110	2,123	381,900	2,123
2014-03-03	2,229	2,234	2,181	2,210	92,900	2,210
2014-02-28	2,262	2,267	2,218	2,254	217,200	2,254
2014-02-27	2,262	2,271	2,228	2,242	133,800	2,242
2014-02-26	2,242	2,292	2,241	2,261	217,800	2,261
2014-02-25	2,226	2,256	2,198	2,247	262,000	2,247
2014-02-24	2,215	2,219	2,161	2,196	225,800	2,196
2014-02-21	2,172	2,230	2,167	2,215	291,900	2,215
2014-02-20	2,160	2,167	2,136	2,147	277,700	2,147
2014-02-19	2,199	2,221	2,179	2,189	204,800	2,189
2014-02-18	2,188	2,220	2,165	2,210	188,500	2,210
2014-02-17	2,168	2,207	2,167	2,199	78,500	2,199
2014-02-14	2,191	2,201	2,150	2,172	158,900	2,172
2014-02-13	2,206	2,228	2,186	2,192	112,300	2,192
2014-02-12	2,216	2,244	2,187	2,193	199,800	2,193
2014-02-10	2,216	2,247	2,195	2,212	99,900	2,212
2014-02-07	2,172	2,209	2,154	2,164	193,600	2,164
2014-02-06	2,196	2,223	2,153	2,157	190,200	2,157
2014-02-05	2,169	2,261	2,164	2,196	199,400	2,196
2014-02-04	2,192	2,213	2,152	2,182	177,800	2,182
2014-02-03	2,266	2,280	2,211	2,242	174,100	2,242
2014-01-31	2,283	2,340	2,283	2,309	140,200	2,309
2014-01-30	2,286	2,325	2,274	2,305	155,900	2,305
2014-01-29	2,261	2,319	2,261	2,318	131,900	2,318
2014-01-28	2,294	2,324	2,261	2,261	176,100	2,261
2014-01-27	2,265	2,312	2,265	2,293	124,300	2,293
2014-01-24	2,360	2,371	2,315	2,329	171,700	2,329
2014-01-23	2,427	2,439	2,386	2,387	90,400	2,387
2014-01-22	2,410	2,418	2,378	2,414	162,800	2,414
2014-01-21	2,434	2,442	2,414	2,419	107,200	2,419
2014-01-20	2,438	2,451	2,416	2,426	90,900	2,426
2014-01-17	2,411	2,436	2,393	2,434	160,800	2,434
2014-01-16	2,364	2,417	2,360	2,412	193,200	2,412
2014-01-15	2,352	2,367	2,329	2,363	103,600	2,363
2014-01-14	2,363	2,369	2,310	2,324	175,700	2,324
2014-01-10	2,312	2,365	2,295	2,362	218,700	2,362
2014-01-09	2,312	2,322	2,300	2,322	106,900	2,322
2014-01-08	2,297	2,319	2,281	2,319	125,200	2,319
2014-01-07	2,286	2,298	2,272	2,283	159,600	2,283
2014-01-06	2,288	2,289	2,263	2,284	172,400	2,284

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