4569 杏林製薬(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,113	2,139	2,093	2,112	393,800	2,112
2017-12-28	2,162	2,175	2,158	2,163	77,300	2,163
2017-12-27	2,183	2,184	2,162	2,164	52,500	2,164
2017-12-26	2,175	2,184	2,168	2,174	99,000	2,174
2017-12-25	2,184	2,185	2,167	2,173	75,400	2,173
2017-12-22	2,164	2,184	2,154	2,169	122,200	2,169
2017-12-21	2,147	2,184	2,142	2,177	172,300	2,177
2017-12-20	2,143	2,156	2,140	2,148	102,600	2,148
2017-12-19	2,147	2,152	2,127	2,144	172,400	2,144
2017-12-18	2,144	2,147	2,137	2,145	89,700	2,145
2017-12-15	2,118	2,126	2,090	2,125	252,700	2,125
2017-12-14	2,155	2,161	2,127	2,130	172,800	2,130
2017-12-13	2,140	2,159	2,138	2,150	131,100	2,150
2017-12-12	2,126	2,133	2,123	2,123	108,800	2,123
2017-12-11	2,121	2,132	2,117	2,122	122,700	2,122
2017-12-08	2,068	2,124	2,068	2,121	217,900	2,121
2017-12-07	2,083	2,115	2,083	2,113	198,400	2,113
2017-12-06	2,121	2,121	2,082	2,082	242,300	2,082
2017-12-05	2,114	2,143	2,102	2,136	166,200	2,136
2017-12-04	2,137	2,143	2,124	2,124	144,600	2,124
2017-12-01	2,130	2,142	2,120	2,128	249,200	2,128
2017-11-30	2,101	2,152	2,099	2,143	455,400	2,143
2017-11-29	2,093	2,101	2,074	2,098	260,900	2,098
2017-11-28	2,083	2,099	2,074	2,092	319,800	2,092
2017-11-27	2,086	2,094	2,075	2,082	290,800	2,082
2017-11-24	2,073	2,095	2,057	2,086	324,300	2,086
2017-11-22	2,100	2,108	2,082	2,087	452,300	2,087
2017-11-21	2,130	2,131	2,099	2,100	564,600	2,100
2017-11-20	2,160	2,177	2,150	2,169	141,100	2,169
2017-11-17	2,189	2,193	2,172	2,180	140,200	2,180
2017-11-16	2,151	2,192	2,140	2,186	202,300	2,186
2017-11-15	2,185	2,191	2,151	2,151	248,800	2,151
2017-11-13	2,187	2,210	2,176	2,199	176,000	2,199
2017-11-10	2,170	2,187	2,165	2,182	158,600	2,182
2017-11-09	2,180	2,222	2,172	2,195	366,100	2,195
2017-11-08	2,201	2,208	2,167	2,183	366,600	2,183
2017-11-07	2,244	2,246	2,160	2,184	821,000	2,184
2017-11-06	2,242	2,300	2,242	2,273	454,100	2,273
2017-11-02	2,156	2,206	2,136	2,206	609,700	2,206
2017-11-01	2,345	2,358	2,341	2,343	147,000	2,343
2017-10-31	2,330	2,340	2,319	2,324	167,400	2,324
2017-10-30	2,346	2,349	2,313	2,325	524,200	2,325
2017-10-27	2,336	2,363	2,330	2,358	146,000	2,358
2017-10-26	2,321	2,327	2,312	2,317	134,600	2,317
2017-10-25	2,367	2,372	2,329	2,336	188,200	2,336
2017-10-24	2,371	2,392	2,368	2,387	140,500	2,387
2017-10-23	2,377	2,383	2,362	2,377	136,600	2,377
2017-10-20	2,350	2,356	2,343	2,350	113,200	2,350
2017-10-19	2,347	2,361	2,341	2,346	141,500	2,346
2017-10-18	2,319	2,346	2,319	2,344	103,600	2,344
2017-10-17	2,307	2,319	2,291	2,317	152,600	2,317
2017-10-16	2,304	2,316	2,294	2,307	131,900	2,307
2017-10-13	2,298	2,307	2,288	2,299	151,300	2,299
2017-10-12	2,295	2,311	2,290	2,301	118,800	2,301
2017-10-11	2,274	2,298	2,270	2,292	112,300	2,292
2017-10-10	2,272	2,289	2,272	2,283	172,800	2,283
2017-10-06	2,299	2,308	2,273	2,278	101,800	2,278
2017-10-05	2,306	2,316	2,291	2,293	98,500	2,293
2017-10-04	2,320	2,320	2,302	2,305	159,700	2,305
2017-10-03	2,304	2,319	2,297	2,318	184,200	2,318
2017-10-02	2,291	2,312	2,290	2,304	230,400	2,304
2017-09-29	2,232	2,267	2,232	2,265	206,300	2,265
2017-09-28	2,224	2,230	2,201	2,228	118,300	2,228
2017-09-27	2,225	2,226	2,213	2,220	174,500	2,220
2017-09-26	2,230	2,245	2,227	2,242	150,800	2,242
2017-09-25	2,229	2,234	2,214	2,232	162,200	2,232
2017-09-22	2,213	2,224	2,197	2,218	177,000	2,218
2017-09-21	2,246	2,246	2,217	2,224	134,600	2,224
2017-09-20	2,233	2,240	2,221	2,229	168,400	2,229
2017-09-19	2,238	2,243	2,228	2,243	188,200	2,243
2017-09-15	2,219	2,228	2,211	2,228	197,600	2,228
2017-09-14	2,212	2,220	2,198	2,207	166,100	2,207
2017-09-13	2,222	2,224	2,192	2,203	202,500	2,203
2017-09-12	2,205	2,206	2,173	2,203	250,000	2,203
2017-09-11	2,195	2,201	2,176	2,188	189,200	2,188
2017-09-08	2,156	2,186	2,156	2,176	257,700	2,176
2017-09-07	2,187	2,191	2,166	2,170	215,200	2,170
2017-09-06	2,168	2,196	2,155	2,192	236,700	2,192
2017-09-05	2,230	2,235	2,165	2,175	338,300	2,175
2017-09-04	2,303	2,311	2,235	2,240	193,200	2,240
2017-09-01	2,327	2,327	2,303	2,321	234,100	2,321
2017-08-31	2,321	2,344	2,300	2,310	324,300	2,310
2017-08-30	2,283	2,304	2,272	2,303	673,100	2,303
2017-08-29	2,261	2,283	2,245	2,282	241,800	2,282
2017-08-28	2,244	2,276	2,243	2,264	282,600	2,264
2017-08-25	2,289	2,289	2,219	2,231	386,700	2,231
2017-08-24	2,276	2,297	2,269	2,278	175,700	2,278
2017-08-23	2,301	2,305	2,279	2,286	203,000	2,286
2017-08-22	2,278	2,285	2,261	2,271	166,700	2,271
2017-08-21	2,297	2,297	2,273	2,278	190,800	2,278
2017-08-18	2,312	2,314	2,289	2,291	130,900	2,291
2017-08-17	2,335	2,351	2,331	2,333	119,800	2,333
2017-08-16	2,330	2,340	2,326	2,333	222,500	2,333
2017-08-15	2,357	2,361	2,335	2,335	211,600	2,335
2017-08-14	2,347	2,360	2,325	2,340	238,500	2,340
2017-08-10	2,385	2,400	2,371	2,377	265,900	2,377
2017-08-09	2,371	2,384	2,344	2,357	209,100	2,357
2017-08-08	2,385	2,385	2,361	2,370	187,500	2,370
2017-08-07	2,389	2,389	2,366	2,378	233,300	2,378
2017-08-04	2,363	2,372	2,352	2,364	155,600	2,364
2017-08-03	2,380	2,380	2,355	2,363	141,500	2,363
2017-08-02	2,384	2,384	2,360	2,374	202,900	2,374
2017-08-01	2,312	2,378	2,311	2,366	155,400	2,366
2017-07-31	2,370	2,414	2,311	2,359	362,600	2,359
2017-07-28	2,409	2,411	2,385	2,405	180,900	2,405
2017-07-27	2,439	2,457	2,432	2,433	102,700	2,433
2017-07-26	2,441	2,447	2,430	2,440	119,300	2,440
2017-07-25	2,477	2,477	2,440	2,440	84,800	2,440
2017-07-24	2,487	2,490	2,458	2,468	103,300	2,468
2017-07-21	2,520	2,520	2,489	2,491	145,300	2,491
2017-07-20	2,480	2,530	2,469	2,525	170,100	2,525
2017-07-19	2,445	2,467	2,445	2,461	141,800	2,461
2017-07-18	2,463	2,466	2,421	2,450	167,200	2,450
2017-07-14	2,463	2,486	2,463	2,483	176,600	2,483
2017-07-13	2,472	2,473	2,447	2,453	158,200	2,453
2017-07-12	2,487	2,487	2,437	2,441	196,700	2,441
2017-07-11	2,435	2,447	2,430	2,437	105,400	2,437
2017-07-10	2,461	2,474	2,435	2,448	186,100	2,448
2017-07-07	2,460	2,473	2,427	2,433	176,400	2,433
2017-07-06	2,480	2,491	2,470	2,472	120,200	2,472
2017-07-05	2,490	2,491	2,459	2,470	148,800	2,470
2017-07-04	2,537	2,537	2,480	2,489	155,000	2,489
2017-07-03	2,496	2,526	2,496	2,516	175,200	2,516
2017-06-30	2,508	2,511	2,480	2,492	204,900	2,492
2017-06-29	2,535	2,544	2,515	2,519	176,500	2,519
2017-06-28	2,533	2,558	2,516	2,520	366,000	2,520
2017-06-27	2,559	2,578	2,553	2,562	214,000	2,562
2017-06-26	2,515	2,552	2,512	2,546	202,900	2,546
2017-06-23	2,511	2,528	2,501	2,511	226,900	2,511
2017-06-22	2,472	2,497	2,463	2,495	218,400	2,495
2017-06-21	2,424	2,465	2,424	2,449	158,000	2,449
2017-06-20	2,432	2,441	2,424	2,424	121,600	2,424
2017-06-19	2,378	2,432	2,371	2,423	152,500	2,423
2017-06-16	2,356	2,391	2,356	2,378	262,800	2,378
2017-06-15	2,339	2,350	2,327	2,344	169,700	2,344
2017-06-14	2,330	2,358	2,321	2,323	99,500	2,323
2017-06-13	2,316	2,342	2,313	2,318	93,800	2,318
2017-06-12	2,311	2,351	2,311	2,317	219,400	2,317
2017-06-09	2,302	2,306	2,286	2,297	177,700	2,297
2017-06-08	2,338	2,340	2,314	2,314	118,500	2,314
2017-06-07	2,336	2,345	2,325	2,333	143,800	2,333
2017-06-06	2,359	2,369	2,340	2,341	128,000	2,341
2017-06-05	2,354	2,399	2,348	2,387	200,600	2,387
2017-06-02	2,339	2,382	2,324	2,367	244,300	2,367
2017-06-01	2,293	2,337	2,293	2,331	204,000	2,331
2017-05-31	2,283	2,292	2,272	2,281	185,100	2,281
2017-05-30	2,303	2,317	2,289	2,300	131,100	2,300
2017-05-29	2,337	2,342	2,303	2,305	135,900	2,305
2017-05-26	2,369	2,371	2,334	2,335	132,600	2,335
2017-05-25	2,373	2,390	2,370	2,378	133,200	2,378
2017-05-24	2,422	2,424	2,361	2,370	203,400	2,370
2017-05-23	2,390	2,404	2,380	2,384	131,500	2,384
2017-05-22	2,399	2,415	2,394	2,402	119,500	2,402
2017-05-19	2,399	2,401	2,379	2,393	181,400	2,393
2017-05-18	2,420	2,443	2,410	2,415	153,100	2,415
2017-05-17	2,429	2,449	2,426	2,440	113,100	2,440
2017-05-16	2,452	2,460	2,438	2,454	158,700	2,454
2017-05-15	2,435	2,453	2,424	2,439	127,600	2,439
2017-05-12	2,422	2,462	2,412	2,435	289,200	2,435
2017-05-11	2,421	2,438	2,400	2,424	163,300	2,424
2017-05-10	2,451	2,458	2,425	2,448	188,500	2,448
2017-05-09	2,411	2,443	2,411	2,438	192,300	2,438
2017-05-08	2,405	2,435	2,391	2,426	255,100	2,426
2017-05-02	2,360	2,381	2,348	2,371	134,000	2,371
2017-05-01	2,327	2,357	2,300	2,348	145,600	2,348
2017-04-28	2,307	2,339	2,307	2,332	157,600	2,332
2017-04-27	2,314	2,314	2,291	2,301	137,600	2,301
2017-04-26	2,326	2,332	2,304	2,315	111,500	2,315
2017-04-25	2,302	2,308	2,274	2,304	236,400	2,304
2017-04-24	2,293	2,319	2,279	2,309	130,900	2,309
2017-04-21	2,270	2,275	2,251	2,265	138,300	2,265
2017-04-20	2,255	2,270	2,244	2,248	139,500	2,248
2017-04-19	2,252	2,281	2,251	2,269	273,300	2,269
2017-04-18	2,287	2,287	2,255	2,263	288,000	2,263
2017-04-17	2,290	2,291	2,270	2,288	147,200	2,288
2017-04-14	2,310	2,313	2,274	2,278	78,000	2,278
2017-04-13	2,303	2,325	2,290	2,313	162,300	2,313
2017-04-12	2,309	2,320	2,294	2,315	113,500	2,315
2017-04-11	2,316	2,339	2,310	2,332	136,100	2,332
2017-04-10	2,355	2,365	2,318	2,332	155,200	2,332
2017-04-07	2,330	2,354	2,318	2,330	240,300	2,330
2017-04-06	2,374	2,389	2,301	2,317	255,000	2,317
2017-04-05	2,383	2,406	2,364	2,374	257,200	2,374
2017-04-04	2,368	2,408	2,362	2,388	231,400	2,388
2017-04-03	2,352	2,408	2,352	2,389	187,000	2,389
2017-03-31	2,412	2,412	2,351	2,351	153,800	2,351
2017-03-30	2,409	2,426	2,381	2,381	149,900	2,381
2017-03-29	2,417	2,417	2,390	2,407	129,500	2,407
2017-03-28	2,424	2,440	2,412	2,433	157,900	2,433
2017-03-27	2,380	2,417	2,380	2,393	116,900	2,393
2017-03-24	2,384	2,420	2,370	2,414	123,200	2,414
2017-03-23	2,397	2,406	2,378	2,399	97,400	2,399
2017-03-22	2,392	2,418	2,391	2,394	103,300	2,394
2017-03-21	2,425	2,452	2,425	2,439	137,400	2,439
2017-03-17	2,421	2,437	2,403	2,425	231,600	2,425
2017-03-16	2,442	2,458	2,430	2,441	129,200	2,441
2017-03-15	2,444	2,474	2,431	2,464	97,000	2,464
2017-03-14	2,472	2,503	2,462	2,463	119,400	2,463
2017-03-13	2,449	2,473	2,446	2,463	126,900	2,463
2017-03-10	2,419	2,455	2,419	2,449	151,700	2,449
2017-03-09	2,416	2,421	2,376	2,383	124,200	2,383
2017-03-08	2,387	2,389	2,356	2,389	218,200	2,389
2017-03-07	2,402	2,415	2,397	2,409	93,900	2,409
2017-03-06	2,397	2,408	2,384	2,400	124,100	2,400
2017-03-03	2,427	2,452	2,427	2,434	89,200	2,434
2017-03-02	2,464	2,480	2,437	2,439	197,900	2,439
2017-03-01	2,398	2,444	2,397	2,428	234,600	2,428
2017-02-28	2,383	2,412	2,371	2,371	179,000	2,371
2017-02-27	2,338	2,378	2,329	2,371	207,800	2,371
2017-02-24	2,360	2,376	2,343	2,371	266,500	2,371
2017-02-23	2,410	2,410	2,349	2,374	258,000	2,374
2017-02-22	2,379	2,433	2,372	2,424	264,100	2,424
2017-02-21	2,368	2,381	2,346	2,380	106,100	2,380
2017-02-20	2,345	2,369	2,324	2,359	149,800	2,359
2017-02-17	2,356	2,379	2,342	2,364	115,800	2,364
2017-02-16	2,366	2,377	2,341	2,356	195,200	2,356
2017-02-15	2,377	2,394	2,361	2,361	185,100	2,361
2017-02-14	2,350	2,351	2,311	2,313	173,900	2,313
2017-02-13	2,365	2,365	2,336	2,349	151,000	2,349
2017-02-10	2,320	2,356	2,311	2,344	166,900	2,344
2017-02-09	2,320	2,345	2,258	2,282	221,600	2,282
2017-02-08	2,349	2,396	2,310	2,326	368,500	2,326
2017-02-07	2,220	2,335	2,220	2,315	463,700	2,315
2017-02-06	2,253	2,265	2,207	2,219	557,200	2,219
2017-02-03	2,453	2,500	2,441	2,488	133,800	2,488
2017-02-02	2,485	2,503	2,460	2,473	112,300	2,473
2017-02-01	2,433	2,480	2,427	2,473	192,100	2,473
2017-01-31	2,467	2,481	2,457	2,466	161,500	2,466
2017-01-30	2,495	2,510	2,469	2,484	157,600	2,484
2017-01-27	2,511	2,514	2,477	2,490	183,200	2,490
2017-01-26	2,510	2,528	2,502	2,519	109,100	2,519
2017-01-25	2,526	2,536	2,491	2,499	81,100	2,499
2017-01-24	2,510	2,533	2,500	2,520	84,200	2,520
2017-01-23	2,540	2,546	2,515	2,527	86,700	2,527
2017-01-20	2,538	2,583	2,525	2,577	132,500	2,577
2017-01-19	2,550	2,558	2,524	2,551	103,800	2,551
2017-01-18	2,556	2,556	2,512	2,536	98,900	2,536
2017-01-17	2,595	2,595	2,553	2,554	88,100	2,554
2017-01-16	2,601	2,626	2,571	2,591	134,300	2,591
2017-01-13	2,599	2,625	2,586	2,625	133,000	2,625
2017-01-12	2,630	2,630	2,554	2,591	161,600	2,591
2017-01-11	2,655	2,659	2,625	2,655	146,200	2,655
2017-01-10	2,684	2,700	2,632	2,647	204,200	2,647
2017-01-06	2,622	2,676	2,614	2,674	210,900	2,674
2017-01-05	2,604	2,627	2,588	2,616	212,300	2,616
2017-01-04	2,557	2,596	2,550	2,583	231,900	2,583

分割・併合履歴：なし