4569 杏林製薬(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,545	2,547	2,497	2,532	139,400	2,532
2015-12-29	2,499	2,549	2,471	2,538	160,700	2,538
2015-12-28	2,436	2,488	2,423	2,484	238,100	2,484
2015-12-25	2,443	2,479	2,420	2,433	233,600	2,433
2015-12-24	2,555	2,562	2,430	2,439	370,100	2,439
2015-12-22	2,592	2,594	2,544	2,552	216,800	2,552
2015-12-21	2,570	2,588	2,533	2,564	222,300	2,564
2015-12-18	2,600	2,662	2,578	2,590	561,800	2,590
2015-12-17	2,560	2,642	2,552	2,629	720,200	2,629
2015-12-16	2,547	2,586	2,440	2,478	803,400	2,478
2015-12-15	2,547	2,577	2,491	2,499	420,600	2,499
2015-12-14	2,509	2,573	2,461	2,569	620,200	2,569
2015-12-11	2,510	2,552	2,484	2,511	789,400	2,511
2015-12-10	2,520	2,535	2,435	2,463	1,338,000	2,463
2015-12-09	2,262	2,277	2,222	2,230	206,200	2,230
2015-12-08	2,304	2,318	2,248	2,253	203,600	2,253
2015-12-07	2,323	2,344	2,285	2,287	191,600	2,287
2015-12-04	2,290	2,295	2,238	2,287	289,100	2,287
2015-12-03	2,334	2,345	2,316	2,338	255,900	2,338
2015-12-02	2,306	2,346	2,270	2,342	285,300	2,342
2015-12-01	2,329	2,341	2,307	2,318	347,900	2,318
2015-11-30	2,382	2,382	2,320	2,324	375,400	2,324
2015-11-27	2,388	2,393	2,365	2,381	161,200	2,381
2015-11-26	2,390	2,420	2,379	2,381	273,300	2,381
2015-11-25	2,340	2,379	2,323	2,367	264,500	2,367
2015-11-24	2,353	2,372	2,333	2,359	213,600	2,359
2015-11-20	2,307	2,348	2,294	2,341	209,600	2,341
2015-11-19	2,341	2,345	2,296	2,308	265,800	2,308
2015-11-18	2,314	2,350	2,310	2,317	224,500	2,317
2015-11-17	2,280	2,316	2,265	2,309	298,300	2,309
2015-11-16	2,220	2,275	2,206	2,264	165,800	2,264
2015-11-13	2,230	2,258	2,211	2,258	198,800	2,258
2015-11-12	2,219	2,262	2,219	2,245	235,700	2,245
2015-11-11	2,202	2,241	2,198	2,228	210,500	2,228
2015-11-10	2,187	2,197	2,171	2,197	245,600	2,197
2015-11-09	2,203	2,220	2,169	2,209	349,000	2,209
2015-11-06	2,067	2,212	2,036	2,200	485,700	2,200
2015-11-05	2,031	2,057	2,020	2,048	162,800	2,048
2015-11-04	2,025	2,054	2,023	2,030	187,000	2,030
2015-11-02	2,022	2,025	1,980	1,991	177,700	1,991
2015-10-30	2,018	2,053	2,018	2,043	160,800	2,043
2015-10-29	2,025	2,029	1,998	2,018	192,500	2,018
2015-10-28	2,025	2,033	2,000	2,012	245,600	2,012
2015-10-27	2,007	2,016	1,991	2,000	224,400	2,000
2015-10-26	1,985	2,031	1,975	2,003	365,400	2,003
2015-10-23	1,960	1,968	1,941	1,953	181,000	1,953
2015-10-22	1,936	1,938	1,908	1,916	142,300	1,916
2015-10-21	1,922	1,950	1,904	1,946	155,500	1,946
2015-10-20	1,936	1,936	1,902	1,930	116,000	1,930
2015-10-19	1,948	1,955	1,920	1,928	95,700	1,928
2015-10-16	1,944	1,970	1,924	1,935	178,000	1,935
2015-10-15	1,872	1,927	1,872	1,924	243,700	1,924
2015-10-14	1,902	1,902	1,845	1,863	201,100	1,863
2015-10-13	1,889	1,914	1,887	1,904	217,000	1,904
2015-10-09	1,865	1,895	1,840	1,881	254,200	1,881
2015-10-08	1,892	1,892	1,838	1,853	272,700	1,853
2015-10-07	1,906	1,906	1,860	1,880	217,600	1,880
2015-10-06	1,901	1,920	1,882	1,906	252,500	1,906
2015-10-05	1,852	1,891	1,842	1,887	239,200	1,887
2015-10-02	1,841	1,842	1,802	1,820	195,000	1,820
2015-10-01	1,860	1,860	1,817	1,851	170,000	1,851
2015-09-30	1,796	1,839	1,789	1,826	265,600	1,826
2015-09-29	1,851	1,851	1,782	1,788	304,700	1,788
2015-09-28	1,877	1,908	1,865	1,883	159,300	1,883
2015-09-25	1,870	1,911	1,865	1,899	242,200	1,899
2015-09-24	1,903	1,925	1,847	1,852	347,200	1,852
2015-09-18	1,960	1,967	1,933	1,935	195,200	1,935
2015-09-17	1,989	1,989	1,955	1,976	172,500	1,976
2015-09-16	2,017	2,019	1,956	1,971	172,900	1,971
2015-09-15	2,027	2,036	1,990	2,000	169,800	2,000
2015-09-14	2,039	2,066	2,022	2,024	149,300	2,024
2015-09-11	1,985	2,025	1,984	2,006	245,100	2,006
2015-09-10	1,978	2,024	1,968	2,004	197,400	2,004
2015-09-09	1,988	2,010	1,975	2,010	276,700	2,010
2015-09-08	1,996	1,997	1,923	1,925	181,000	1,925
2015-09-07	1,998	2,022	1,967	1,997	119,600	1,997
2015-09-04	2,061	2,068	1,986	2,000	142,700	2,000
2015-09-03	2,038	2,097	2,036	2,052	147,400	2,052
2015-09-02	2,028	2,066	2,005	2,025	329,700	2,025
2015-09-01	2,158	2,196	2,054	2,054	259,100	2,054
2015-08-31	2,134	2,153	2,104	2,150	220,500	2,150
2015-08-28	2,118	2,128	2,092	2,127	179,800	2,127
2015-08-27	2,105	2,126	2,045	2,057	265,700	2,057
2015-08-26	2,017	2,083	2,013	2,074	286,800	2,074
2015-08-25	2,029	2,108	2,004	2,004	350,100	2,004
2015-08-24	2,180	2,200	2,112	2,114	189,400	2,114
2015-08-21	2,266	2,271	2,223	2,224	206,500	2,224
2015-08-20	2,327	2,366	2,306	2,306	164,300	2,306
2015-08-19	2,358	2,371	2,326	2,336	175,900	2,336
2015-08-18	2,354	2,383	2,350	2,373	168,000	2,373
2015-08-17	2,386	2,404	2,353	2,358	232,700	2,358
2015-08-14	2,377	2,387	2,351	2,377	165,000	2,377
2015-08-13	2,390	2,390	2,351	2,377	253,300	2,377
2015-08-12	2,445	2,449	2,391	2,398	210,300	2,398
2015-08-11	2,454	2,467	2,405	2,460	234,900	2,460
2015-08-10	2,423	2,466	2,413	2,450	159,500	2,450
2015-08-07	2,450	2,461	2,415	2,419	220,100	2,419
2015-08-06	2,493	2,522	2,473	2,473	179,300	2,473
2015-08-05	2,457	2,499	2,434	2,489	272,300	2,489
2015-08-04	2,457	2,490	2,407	2,446	329,300	2,446
2015-08-03	2,438	2,474	2,428	2,469	176,900	2,469
2015-07-31	2,475	2,483	2,409	2,417	229,800	2,417
2015-07-30	2,519	2,540	2,430	2,474	269,900	2,474
2015-07-29	2,470	2,507	2,427	2,489	428,900	2,489
2015-07-28	2,510	2,543	2,503	2,520	209,300	2,520
2015-07-27	2,452	2,597	2,447	2,560	499,000	2,560
2015-07-24	2,454	2,465	2,421	2,432	127,000	2,432
2015-07-23	2,451	2,459	2,418	2,454	154,000	2,454
2015-07-22	2,464	2,464	2,417	2,431	155,300	2,431
2015-07-21	2,471	2,471	2,450	2,455	94,100	2,455
2015-07-17	2,466	2,481	2,450	2,455	133,700	2,455
2015-07-16	2,503	2,503	2,441	2,446	360,400	2,446
2015-07-15	2,461	2,510	2,461	2,509	235,400	2,509
2015-07-14	2,465	2,500	2,433	2,453	220,000	2,453
2015-07-13	2,415	2,445	2,393	2,437	90,800	2,437
2015-07-10	2,420	2,449	2,387	2,391	238,700	2,391
2015-07-09	2,400	2,403	2,348	2,370	290,600	2,370
2015-07-08	2,516	2,520	2,467	2,467	192,900	2,467
2015-07-07	2,528	2,558	2,500	2,534	196,800	2,534
2015-07-06	2,506	2,554	2,502	2,513	123,000	2,513
2015-07-03	2,567	2,585	2,535	2,539	148,900	2,539
2015-07-02	2,525	2,585	2,517	2,572	234,400	2,572
2015-07-01	2,509	2,513	2,473	2,492	161,200	2,492
2015-06-30	2,505	2,541	2,489	2,497	234,200	2,497
2015-06-29	2,498	2,522	2,489	2,508	206,800	2,508
2015-06-26	2,573	2,581	2,552	2,573	151,000	2,573
2015-06-25	2,559	2,587	2,548	2,568	169,700	2,568
2015-06-24	2,580	2,592	2,562	2,570	177,200	2,570
2015-06-23	2,570	2,571	2,535	2,566	122,900	2,566
2015-06-22	2,509	2,560	2,509	2,555	118,300	2,555
2015-06-19	2,537	2,543	2,501	2,516	349,400	2,516
2015-06-18	2,504	2,519	2,486	2,500	170,200	2,500
2015-06-17	2,532	2,542	2,511	2,515	189,800	2,515
2015-06-16	2,555	2,579	2,525	2,535	158,100	2,535
2015-06-15	2,560	2,577	2,541	2,559	124,800	2,559
2015-06-12	2,558	2,590	2,557	2,573	311,800	2,573
2015-06-11	2,538	2,569	2,518	2,553	214,100	2,553
2015-06-10	2,535	2,558	2,509	2,521	196,100	2,521
2015-06-09	2,543	2,569	2,533	2,535	141,500	2,535
2015-06-08	2,589	2,589	2,546	2,555	156,600	2,555
2015-06-05	2,561	2,607	2,551	2,574	196,200	2,574
2015-06-04	2,594	2,600	2,555	2,580	281,100	2,580
2015-06-03	2,620	2,625	2,588	2,612	173,100	2,612
2015-06-02	2,615	2,646	2,602	2,620	153,700	2,620
2015-06-01	2,610	2,630	2,582	2,620	174,800	2,620
2015-05-29	2,655	2,677	2,606	2,610	283,000	2,610
2015-05-28	2,669	2,691	2,657	2,667	140,600	2,667
2015-05-27	2,665	2,686	2,643	2,651	162,100	2,651
2015-05-26	2,685	2,704	2,640	2,648	104,600	2,648
2015-05-25	2,674	2,713	2,670	2,686	106,300	2,686
2015-05-22	2,690	2,760	2,656	2,682	289,300	2,682
2015-05-21	2,705	2,728	2,675	2,690	165,500	2,690
2015-05-20	2,716	2,732	2,683	2,708	196,400	2,708
2015-05-19	2,672	2,722	2,661	2,716	187,900	2,716
2015-05-18	2,654	2,698	2,642	2,681	213,600	2,681
2015-05-15	2,650	2,662	2,625	2,654	268,200	2,654
2015-05-14	2,698	2,726	2,628	2,657	262,800	2,657
2015-05-13	2,763	2,784	2,681	2,734	209,600	2,734
2015-05-12	2,803	2,826	2,760	2,786	163,400	2,786
2015-05-11	2,829	2,873	2,813	2,815	157,500	2,815
2015-05-08	2,770	2,790	2,751	2,779	130,100	2,779
2015-05-07	2,780	2,842	2,759	2,780	172,800	2,780
2015-05-01	2,731	2,793	2,731	2,772	135,400	2,772
2015-04-30	2,768	2,789	2,741	2,756	159,500	2,756
2015-04-28	2,851	2,859	2,813	2,821	128,300	2,821
2015-04-27	2,817	2,841	2,789	2,829	77,400	2,829
2015-04-24	2,802	2,815	2,773	2,805	155,900	2,805
2015-04-23	2,872	2,872	2,817	2,823	145,400	2,823
2015-04-22	2,852	2,860	2,824	2,853	140,600	2,853
2015-04-21	2,795	2,840	2,795	2,837	126,400	2,837
2015-04-20	2,777	2,829	2,761	2,776	223,400	2,776
2015-04-17	2,874	2,884	2,818	2,820	247,700	2,820
2015-04-16	2,830	2,860	2,807	2,856	177,800	2,856
2015-04-15	2,840	2,881	2,840	2,857	188,600	2,857
2015-04-14	2,857	2,879	2,844	2,869	162,200	2,869
2015-04-13	2,900	2,900	2,838	2,868	212,300	2,868
2015-04-10	2,966	2,977	2,887	2,923	294,500	2,923
2015-04-09	2,933	2,971	2,918	2,966	263,300	2,966
2015-04-08	2,885	2,934	2,884	2,912	307,900	2,912
2015-04-07	2,880	2,880	2,835	2,874	252,000	2,874
2015-04-06	2,831	2,876	2,830	2,872	195,200	2,872
2015-04-03	2,872	2,887	2,815	2,853	143,400	2,853
2015-04-02	2,839	2,904	2,835	2,872	216,600	2,872
2015-04-01	2,843	2,843	2,787	2,823	226,200	2,823
2015-03-31	2,929	2,943	2,863	2,874	197,700	2,874
2015-03-30	2,878	2,897	2,842	2,882	205,900	2,882
2015-03-27	2,933	2,941	2,858	2,891	174,900	2,891
2015-03-26	2,970	2,970	2,915	2,955	148,800	2,955
2015-03-25	2,960	2,976	2,924	2,976	141,800	2,976
2015-03-24	2,931	2,999	2,931	2,993	161,100	2,993
2015-03-23	2,952	2,972	2,917	2,960	124,600	2,960
2015-03-20	2,950	2,957	2,900	2,953	301,100	2,953
2015-03-19	2,910	2,980	2,909	2,967	227,300	2,967
2015-03-18	2,922	2,953	2,913	2,928	189,600	2,928
2015-03-17	2,930	2,963	2,916	2,934	152,000	2,934
2015-03-16	2,924	2,940	2,882	2,906	227,300	2,906
2015-03-13	3,015	3,015	2,938	2,945	471,600	2,945
2015-03-12	2,930	3,040	2,919	3,025	400,200	3,025
2015-03-11	2,883	2,913	2,870	2,900	270,900	2,900
2015-03-10	2,898	2,910	2,856	2,883	185,200	2,883
2015-03-09	2,895	2,900	2,853	2,873	159,000	2,873
2015-03-06	2,837	2,898	2,837	2,877	201,800	2,877
2015-03-05	2,801	2,870	2,801	2,851	221,900	2,851
2015-03-04	2,800	2,831	2,788	2,800	236,100	2,800
2015-03-03	2,771	2,798	2,753	2,782	130,800	2,782
2015-03-02	2,668	2,764	2,668	2,756	233,900	2,756
2015-02-27	2,710	2,722	2,658	2,677	292,300	2,677
2015-02-26	2,699	2,735	2,653	2,711	191,100	2,711
2015-02-25	2,700	2,715	2,647	2,694	257,300	2,694
2015-02-24	2,738	2,738	2,657	2,715	209,700	2,715
2015-02-23	2,743	2,748	2,692	2,738	197,800	2,738
2015-02-20	2,699	2,741	2,698	2,737	258,600	2,737
2015-02-19	2,677	2,690	2,658	2,686	176,000	2,686
2015-02-18	2,650	2,678	2,626	2,666	289,800	2,666
2015-02-17	2,630	2,634	2,599	2,621	156,800	2,621
2015-02-16	2,613	2,632	2,571	2,622	223,800	2,622
2015-02-13	2,623	2,625	2,582	2,585	136,700	2,585
2015-02-12	2,630	2,670	2,597	2,629	307,700	2,629
2015-02-10	2,500	2,608	2,497	2,607	362,000	2,607
2015-02-09	2,500	2,500	2,470	2,488	89,000	2,488
2015-02-06	2,488	2,500	2,475	2,493	165,700	2,493
2015-02-05	2,478	2,488	2,426	2,452	193,100	2,452
2015-02-04	2,450	2,486	2,428	2,479	249,100	2,479
2015-02-03	2,324	2,448	2,303	2,437	265,500	2,437
2015-02-02	2,355	2,385	2,315	2,363	91,800	2,363
2015-01-30	2,398	2,424	2,392	2,393	133,000	2,393
2015-01-29	2,373	2,408	2,363	2,391	95,900	2,391
2015-01-28	2,359	2,392	2,349	2,386	130,100	2,386
2015-01-27	2,334	2,362	2,323	2,359	94,200	2,359
2015-01-26	2,313	2,326	2,298	2,305	137,700	2,305
2015-01-23	2,356	2,356	2,319	2,349	147,600	2,349
2015-01-22	2,321	2,337	2,294	2,333	125,300	2,333
2015-01-21	2,305	2,332	2,290	2,325	131,300	2,325
2015-01-20	2,283	2,314	2,277	2,294	119,900	2,294
2015-01-19	2,275	2,295	2,250	2,283	130,600	2,283
2015-01-16	2,184	2,264	2,182	2,263	258,800	2,263
2015-01-15	2,191	2,265	2,191	2,225	285,100	2,225
2015-01-14	2,175	2,217	2,174	2,198	254,900	2,198
2015-01-13	2,150	2,182	2,117	2,182	300,600	2,182
2015-01-09	2,286	2,288	2,175	2,185	344,300	2,185
2015-01-08	2,284	2,302	2,270	2,288	189,300	2,288
2015-01-07	2,167	2,288	2,167	2,279	255,100	2,279
2015-01-06	2,210	2,228	2,185	2,188	202,100	2,188
2015-01-05	2,215	2,271	2,204	2,250	157,900	2,250

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