4569 杏林製薬(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,480	2,513	2,471	2,507	148,400	2,507
2016-12-29	2,480	2,492	2,463	2,470	130,700	2,470
2016-12-28	2,470	2,473	2,458	2,465	61,500	2,465
2016-12-27	2,442	2,487	2,442	2,467	81,300	2,467
2016-12-26	2,439	2,470	2,425	2,463	126,400	2,463
2016-12-22	2,453	2,459	2,427	2,439	109,800	2,439
2016-12-21	2,489	2,498	2,468	2,469	197,000	2,469
2016-12-20	2,478	2,497	2,469	2,488	183,000	2,488
2016-12-19	2,476	2,487	2,458	2,482	133,700	2,482
2016-12-16	2,435	2,469	2,435	2,463	194,300	2,463
2016-12-15	2,423	2,459	2,415	2,430	159,500	2,430
2016-12-14	2,450	2,467	2,414	2,421	194,200	2,421
2016-12-13	2,390	2,451	2,378	2,449	277,900	2,449
2016-12-12	2,378	2,387	2,353	2,378	163,700	2,378
2016-12-09	2,305	2,370	2,305	2,365	269,800	2,365
2016-12-08	2,369	2,369	2,335	2,355	160,500	2,355
2016-12-07	2,397	2,398	2,347	2,360	157,800	2,360
2016-12-06	2,380	2,398	2,370	2,387	157,600	2,387
2016-12-05	2,370	2,392	2,346	2,365	172,500	2,365
2016-12-02	2,361	2,375	2,326	2,371	308,500	2,371
2016-12-01	2,422	2,423	2,377	2,385	268,600	2,385
2016-11-30	2,407	2,425	2,400	2,402	271,500	2,402
2016-11-29	2,368	2,420	2,364	2,389	217,700	2,389
2016-11-28	2,407	2,409	2,368	2,383	226,700	2,383
2016-11-25	2,431	2,436	2,415	2,425	99,100	2,425
2016-11-24	2,456	2,456	2,414	2,414	116,700	2,414
2016-11-22	2,428	2,447	2,411	2,434	207,300	2,434
2016-11-21	2,418	2,439	2,402	2,433	131,600	2,433
2016-11-18	2,455	2,459	2,402	2,416	161,000	2,416
2016-11-17	2,425	2,469	2,424	2,458	114,400	2,458
2016-11-16	2,435	2,439	2,407	2,435	131,700	2,435
2016-11-15	2,439	2,445	2,412	2,430	152,300	2,430
2016-11-14	2,434	2,455	2,412	2,429	136,100	2,429
2016-11-11	2,431	2,448	2,408	2,412	197,000	2,412
2016-11-10	2,360	2,402	2,326	2,400	272,200	2,400
2016-11-09	2,299	2,325	2,204	2,249	318,900	2,249
2016-11-08	2,259	2,287	2,259	2,277	194,700	2,277
2016-11-07	2,290	2,315	2,189	2,259	286,500	2,259
2016-11-04	2,266	2,276	2,227	2,243	140,900	2,243
2016-11-02	2,311	2,317	2,277	2,299	133,800	2,299
2016-11-01	2,332	2,334	2,302	2,323	142,400	2,323
2016-10-31	2,328	2,353	2,299	2,350	262,100	2,350
2016-10-28	2,305	2,378	2,305	2,362	390,200	2,362
2016-10-27	2,286	2,309	2,265	2,290	199,900	2,290
2016-10-26	2,280	2,319	2,273	2,312	199,800	2,312
2016-10-25	2,307	2,318	2,299	2,308	114,000	2,308
2016-10-24	2,283	2,310	2,277	2,308	102,500	2,308
2016-10-21	2,314	2,314	2,282	2,287	125,500	2,287
2016-10-20	2,278	2,308	2,270	2,307	154,200	2,307
2016-10-19	2,308	2,311	2,278	2,291	142,000	2,291
2016-10-17	2,271	2,292	2,253	2,292	97,200	2,292
2016-10-13	2,289	2,296	2,269	2,292	169,700	2,292
2016-10-12	2,261	2,304	2,261	2,291	150,100	2,291
2016-10-11	2,285	2,299	2,271	2,292	147,800	2,292
2016-10-07	2,289	2,298	2,280	2,294	94,300	2,294
2016-10-06	2,302	2,305	2,271	2,296	139,600	2,296
2016-10-05	2,326	2,327	2,289	2,300	193,400	2,300
2016-10-04	2,314	2,329	2,289	2,317	195,400	2,317
2016-10-03	2,307	2,318	2,293	2,310	97,700	2,310
2016-09-30	2,262	2,305	2,260	2,279	152,200	2,279
2016-09-29	2,341	2,359	2,307	2,333	150,200	2,333
2016-09-28	2,351	2,351	2,273	2,291	260,500	2,291
2016-09-27	2,245	2,335	2,230	2,335	189,700	2,335
2016-09-26	2,269	2,271	2,235	2,243	127,400	2,243
2016-09-23	2,269	2,286	2,244	2,270	161,200	2,270
2016-09-21	2,193	2,265	2,168	2,259	135,800	2,259
2016-09-20	2,160	2,205	2,152	2,193	199,400	2,193
2016-09-16	2,175	2,200	2,175	2,184	194,600	2,184
2016-09-15	2,178	2,183	2,161	2,167	84,700	2,167
2016-09-14	2,180	2,201	2,176	2,179	67,400	2,179
2016-09-13	2,220	2,241	2,179	2,196	110,700	2,196
2016-09-12	2,142	2,192	2,138	2,175	71,700	2,175
2016-09-09	2,187	2,196	2,171	2,176	132,000	2,176
2016-09-08	2,203	2,203	2,143	2,169	215,300	2,169
2016-09-07	2,200	2,216	2,178	2,204	132,300	2,204
2016-09-06	2,184	2,221	2,175	2,215	144,800	2,215
2016-09-05	2,171	2,171	2,134	2,162	170,700	2,162
2016-09-02	2,126	2,155	2,100	2,146	195,200	2,146
2016-09-01	2,068	2,122	2,045	2,120	201,000	2,120
2016-08-31	2,072	2,080	2,032	2,073	159,500	2,073
2016-08-30	2,022	2,056	2,017	2,038	105,900	2,038
2016-08-29	2,087	2,087	2,021	2,029	99,800	2,029
2016-08-26	2,076	2,076	2,022	2,028	108,800	2,028
2016-08-25	2,086	2,115	2,062	2,083	125,900	2,083
2016-08-24	2,097	2,099	2,069	2,093	97,600	2,093
2016-08-23	2,050	2,083	2,050	2,069	91,100	2,069
2016-08-22	2,047	2,057	2,030	2,050	69,400	2,050
2016-08-19	2,055	2,057	2,029	2,044	108,000	2,044
2016-08-18	2,120	2,120	2,077	2,077	88,800	2,077
2016-08-17	2,134	2,157	2,127	2,152	130,800	2,152
2016-08-16	2,179	2,179	2,146	2,146	87,900	2,146
2016-08-15	2,223	2,223	2,181	2,186	114,800	2,186
2016-08-12	2,263	2,263	2,221	2,239	125,000	2,239
2016-08-10	2,289	2,297	2,240	2,252	119,800	2,252
2016-08-09	2,261	2,296	2,252	2,290	160,700	2,290
2016-08-08	2,249	2,257	2,217	2,256	185,100	2,256
2016-08-05	2,249	2,259	2,204	2,207	128,600	2,207
2016-08-04	2,225	2,263	2,204	2,222	251,600	2,222
2016-08-03	2,251	2,280	2,189	2,196	376,800	2,196
2016-08-02	2,263	2,321	2,250	2,284	260,000	2,284
2016-08-01	2,210	2,270	2,189	2,270	180,500	2,270
2016-07-29	2,231	2,268	2,187	2,211	227,400	2,211
2016-07-28	2,204	2,218	2,181	2,200	159,400	2,200
2016-07-27	2,253	2,264	2,216	2,229	93,600	2,229
2016-07-26	2,231	2,242	2,209	2,227	78,000	2,227
2016-07-25	2,228	2,258	2,209	2,242	122,500	2,242
2016-07-22	2,167	2,221	2,155	2,221	155,800	2,221
2016-07-21	2,205	2,205	2,152	2,183	218,400	2,183
2016-07-20	2,158	2,191	2,157	2,187	186,200	2,187
2016-07-19	2,147	2,168	2,119	2,153	146,200	2,153
2016-07-15	2,132	2,169	2,132	2,149	176,100	2,149
2016-07-14	2,111	2,157	2,110	2,132	146,400	2,132
2016-07-13	2,164	2,180	2,117	2,121	111,200	2,121
2016-07-12	2,141	2,151	2,110	2,114	143,100	2,114
2016-07-11	2,088	2,132	2,088	2,105	127,900	2,105
2016-07-08	2,087	2,097	2,048	2,050	160,300	2,050
2016-07-07	2,081	2,118	2,081	2,092	133,400	2,092
2016-07-06	2,061	2,092	2,045	2,090	216,900	2,090
2016-07-05	2,080	2,127	2,070	2,114	193,100	2,114
2016-07-04	2,046	2,107	2,040	2,089	157,800	2,089
2016-07-01	2,028	2,078	2,028	2,067	145,000	2,067
2016-06-30	2,040	2,050	1,994	1,999	255,400	1,999
2016-06-29	2,070	2,080	2,030	2,039	177,100	2,039
2016-06-28	1,960	2,062	1,950	2,040	281,400	2,040
2016-06-27	1,903	1,975	1,903	1,971	166,000	1,971
2016-06-24	2,024	2,028	1,842	1,851	187,700	1,851
2016-06-23	2,008	2,018	1,994	2,009	96,200	2,009
2016-06-22	1,998	2,008	1,977	2,006	124,200	2,006
2016-06-21	1,988	2,024	1,968	2,022	120,800	2,022
2016-06-20	2,006	2,021	1,991	1,999	121,600	1,999
2016-06-17	2,048	2,070	1,966	1,966	385,300	1,966
2016-06-16	2,075	2,090	2,014	2,028	190,600	2,028
2016-06-15	2,046	2,111	2,040	2,096	255,000	2,096
2016-06-14	2,047	2,065	2,029	2,043	267,400	2,043
2016-06-13	2,089	2,089	2,042	2,044	180,700	2,044
2016-06-10	2,148	2,154	2,106	2,124	197,300	2,124
2016-06-09	2,117	2,126	2,105	2,119	130,900	2,119
2016-06-08	2,095	2,116	2,085	2,116	166,400	2,116
2016-06-07	2,069	2,087	2,062	2,081	230,900	2,081
2016-06-06	2,033	2,062	2,025	2,058	170,200	2,058
2016-06-03	2,055	2,075	2,054	2,061	165,600	2,061
2016-06-02	2,070	2,079	2,048	2,055	257,100	2,055
2016-06-01	2,115	2,126	2,071	2,084	349,100	2,084
2016-05-31	2,183	2,186	2,145	2,145	260,500	2,145
2016-05-30	2,197	2,210	2,178	2,191	117,000	2,191
2016-05-27	2,198	2,202	2,185	2,187	146,500	2,187
2016-05-26	2,231	2,245	2,201	2,203	190,200	2,203
2016-05-25	2,195	2,249	2,185	2,204	473,000	2,204
2016-05-24	2,108	2,173	2,108	2,146	384,100	2,146
2016-05-23	2,091	2,108	2,072	2,108	143,300	2,108
2016-05-20	2,057	2,107	2,056	2,092	200,300	2,092
2016-05-19	2,058	2,079	2,042	2,070	228,100	2,070
2016-05-18	2,076	2,099	2,056	2,074	151,000	2,074
2016-05-17	2,043	2,078	2,033	2,076	217,700	2,076
2016-05-16	2,049	2,069	2,024	2,032	239,000	2,032
2016-05-13	2,062	2,079	2,039	2,054	255,600	2,054
2016-05-12	2,110	2,122	2,018	2,073	320,600	2,073
2016-05-11	2,164	2,178	2,123	2,149	253,900	2,149
2016-05-10	2,136	2,185	2,124	2,171	270,400	2,171
2016-05-09	2,161	2,165	2,134	2,143	113,400	2,143
2016-05-06	2,138	2,166	2,125	2,146	180,400	2,146
2016-05-02	2,091	2,144	2,091	2,144	183,100	2,144
2016-04-28	2,259	2,275	2,182	2,184	283,000	2,184
2016-04-27	2,316	2,325	2,249	2,262	229,900	2,262
2016-04-26	2,296	2,329	2,287	2,314	127,800	2,314
2016-04-25	2,359	2,359	2,302	2,316	247,900	2,316
2016-04-22	2,326	2,361	2,312	2,358	158,900	2,358
2016-04-21	2,332	2,349	2,312	2,339	133,200	2,339
2016-04-20	2,305	2,344	2,285	2,297	167,600	2,297
2016-04-19	2,296	2,346	2,268	2,293	196,300	2,293
2016-04-18	2,222	2,261	2,222	2,239	108,800	2,239
2016-04-15	2,294	2,320	2,286	2,293	143,800	2,293
2016-04-14	2,257	2,312	2,239	2,308	251,900	2,308
2016-04-13	2,179	2,236	2,175	2,228	295,200	2,228
2016-04-12	2,138	2,184	2,138	2,142	184,400	2,142
2016-04-11	2,147	2,171	2,124	2,160	187,900	2,160
2016-04-08	2,083	2,179	2,071	2,160	253,000	2,160
2016-04-07	2,042	2,110	2,037	2,099	206,600	2,099
2016-04-06	2,038	2,057	2,018	2,035	206,400	2,035
2016-04-05	2,096	2,130	2,029	2,033	213,600	2,033
2016-04-04	2,076	2,103	2,044	2,059	217,700	2,059
2016-04-01	2,141	2,141	2,041	2,048	187,900	2,048
2016-03-31	2,210	2,217	2,141	2,144	235,700	2,144
2016-03-30	2,228	2,233	2,201	2,213	202,700	2,213
2016-03-29	2,198	2,227	2,193	2,211	157,400	2,211
2016-03-28	2,198	2,237	2,170	2,232	186,600	2,232
2016-03-25	2,194	2,200	2,158	2,166	134,300	2,166
2016-03-24	2,195	2,209	2,170	2,183	274,300	2,183
2016-03-23	2,190	2,240	2,188	2,198	290,100	2,198
2016-03-22	2,119	2,178	2,107	2,159	211,800	2,159
2016-03-18	2,106	2,128	2,065	2,086	273,400	2,086
2016-03-17	2,167	2,171	2,108	2,122	288,300	2,122
2016-03-16	2,162	2,191	2,151	2,152	182,200	2,152
2016-03-15	2,183	2,208	2,173	2,190	265,000	2,190
2016-03-14	2,183	2,222	2,170	2,182	199,500	2,182
2016-03-11	2,138	2,174	2,117	2,161	249,000	2,161
2016-03-10	2,129	2,164	2,127	2,155	236,500	2,155
2016-03-09	2,115	2,128	2,078	2,104	269,500	2,104
2016-03-08	2,202	2,204	2,131	2,149	221,100	2,149
2016-03-07	2,253	2,264	2,224	2,232	151,100	2,232
2016-03-04	2,232	2,257	2,217	2,251	215,900	2,251
2016-03-03	2,220	2,253	2,214	2,238	144,500	2,238
2016-03-02	2,207	2,242	2,195	2,231	219,600	2,231
2016-03-01	2,128	2,171	2,118	2,162	234,400	2,162
2016-02-29	2,162	2,190	2,142	2,142	236,300	2,142
2016-02-26	2,126	2,167	2,121	2,149	194,500	2,149
2016-02-25	2,100	2,139	2,100	2,128	164,200	2,128
2016-02-24	2,085	2,135	2,064	2,087	261,500	2,087
2016-02-23	2,116	2,116	2,075	2,091	234,600	2,091
2016-02-22	2,092	2,144	2,092	2,127	237,900	2,127
2016-02-19	2,111	2,137	2,083	2,124	213,900	2,124
2016-02-18	2,119	2,156	2,094	2,140	288,900	2,140
2016-02-17	2,108	2,122	2,036	2,075	278,400	2,075
2016-02-16	2,156	2,167	2,107	2,107	276,300	2,107
2016-02-15	2,094	2,185	2,083	2,166	265,800	2,166
2016-02-12	2,111	2,149	2,009	2,036	361,900	2,036
2016-02-10	2,256	2,256	2,138	2,161	256,000	2,161
2016-02-09	2,278	2,306	2,233	2,257	288,400	2,257
2016-02-08	2,272	2,375	2,272	2,365	188,600	2,365
2016-02-05	2,281	2,343	2,255	2,311	320,500	2,311
2016-02-04	2,315	2,372	2,275	2,329	688,000	2,329
2016-02-03	2,236	2,387	2,217	2,334	460,700	2,334
2016-02-02	2,237	2,310	2,237	2,296	138,700	2,296
2016-02-01	2,258	2,290	2,249	2,271	236,500	2,271
2016-01-29	2,203	2,226	2,144	2,209	303,400	2,209
2016-01-28	2,226	2,232	2,189	2,206	173,900	2,206
2016-01-27	2,236	2,256	2,212	2,246	144,700	2,246
2016-01-26	2,219	2,245	2,201	2,208	151,500	2,208
2016-01-25	2,239	2,264	2,209	2,239	178,600	2,239
2016-01-22	2,176	2,212	2,132	2,208	152,300	2,208
2016-01-21	2,163	2,205	2,108	2,108	172,700	2,108
2016-01-20	2,242	2,246	2,161	2,167	191,600	2,167
2016-01-19	2,252	2,287	2,236	2,247	188,700	2,247
2016-01-18	2,241	2,275	2,230	2,264	225,800	2,264
2016-01-15	2,317	2,330	2,268	2,283	149,100	2,283
2016-01-14	2,289	2,305	2,240	2,275	242,600	2,275
2016-01-13	2,325	2,346	2,292	2,335	177,700	2,335
2016-01-12	2,348	2,367	2,301	2,301	263,900	2,301
2016-01-08	2,376	2,428	2,328	2,380	253,500	2,380
2016-01-07	2,400	2,449	2,383	2,403	181,000	2,403
2016-01-06	2,440	2,471	2,379	2,408	347,200	2,408
2016-01-05	2,444	2,471	2,422	2,438	204,300	2,438
2016-01-04	2,543	2,593	2,463	2,466	219,200	2,466

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