4569 杏林製薬(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,405	2,441	2,377	2,401	284,800	2,401
2018-12-27	2,353	2,448	2,346	2,413	794,800	2,413
2018-12-26	2,252	2,298	2,232	2,255	286,100	2,255
2018-12-25	2,429	2,429	2,206	2,219	416,300	2,219
2018-12-21	2,424	2,435	2,364	2,379	652,500	2,379
2018-12-20	2,466	2,493	2,422	2,426	227,000	2,426
2018-12-19	2,520	2,539	2,445	2,469	326,400	2,469
2018-12-18	2,581	2,593	2,528	2,564	276,800	2,564
2018-12-17	2,658	2,659	2,596	2,606	242,200	2,606
2018-12-14	2,688	2,736	2,670	2,679	257,100	2,679
2018-12-13	2,738	2,754	2,697	2,701	376,800	2,701
2018-12-12	2,682	2,732	2,660	2,703	394,700	2,703
2018-12-11	2,673	2,677	2,614	2,637	241,400	2,637
2018-12-10	2,755	2,755	2,626	2,656	241,400	2,656
2018-12-07	2,645	2,682	2,612	2,681	265,100	2,681
2018-12-06	2,649	2,685	2,617	2,643	202,200	2,643
2018-12-05	2,616	2,681	2,608	2,678	194,800	2,678
2018-12-04	2,773	2,790	2,630	2,639	449,300	2,639
2018-12-03	2,769	2,829	2,769	2,823	302,200	2,823
2018-11-30	2,689	2,733	2,672	2,728	192,200	2,728
2018-11-29	2,673	2,694	2,662	2,679	235,700	2,679
2018-11-28	2,644	2,674	2,606	2,660	180,700	2,660
2018-11-27	2,654	2,654	2,605	2,629	216,100	2,629
2018-11-26	2,651	2,661	2,609	2,651	287,700	2,651
2018-11-22	2,657	2,690	2,631	2,687	220,500	2,687
2018-11-21	2,616	2,616	2,560	2,607	258,000	2,607
2018-11-20	2,587	2,672	2,578	2,666	227,900	2,666
2018-11-19	2,614	2,631	2,586	2,611	123,600	2,611
2018-11-16	2,580	2,592	2,552	2,564	280,400	2,564
2018-11-15	2,580	2,600	2,559	2,586	135,100	2,586
2018-11-14	2,634	2,656	2,583	2,589	243,200	2,589
2018-11-13	2,656	2,674	2,622	2,656	161,400	2,656
2018-11-12	2,728	2,740	2,697	2,700	142,900	2,700
2018-11-09	2,723	2,761	2,716	2,745	203,600	2,745
2018-11-08	2,697	2,729	2,654	2,705	185,800	2,705
2018-11-07	2,692	2,752	2,666	2,676	431,500	2,676
2018-11-06	2,580	2,712	2,558	2,687	423,200	2,687
2018-11-05	2,580	2,593	2,471	2,541	362,400	2,541
2018-11-02	2,488	2,510	2,463	2,506	138,100	2,506
2018-11-01	2,467	2,503	2,438	2,475	192,000	2,475
2018-10-31	2,438	2,480	2,434	2,467	224,600	2,467
2018-10-30	2,400	2,448	2,381	2,444	411,400	2,444
2018-10-29	2,450	2,469	2,413	2,413	144,800	2,413
2018-10-26	2,451	2,478	2,410	2,429	135,300	2,429
2018-10-25	2,490	2,490	2,428	2,435	161,500	2,435
2018-10-24	2,483	2,514	2,456	2,496	217,500	2,496
2018-10-23	2,525	2,540	2,458	2,463	245,700	2,463
2018-10-22	2,553	2,588	2,512	2,550	245,000	2,550
2018-10-19	2,570	2,594	2,568	2,594	177,400	2,594
2018-10-18	2,561	2,599	2,527	2,578	196,000	2,578
2018-10-17	2,569	2,588	2,555	2,586	184,400	2,586
2018-10-16	2,517	2,574	2,516	2,551	200,300	2,551
2018-10-15	2,550	2,587	2,524	2,528	269,500	2,528
2018-10-12	2,561	2,592	2,532	2,550	279,200	2,550
2018-10-11	2,545	2,598	2,538	2,582	525,600	2,582
2018-10-10	2,500	2,605	2,462	2,595	1,053,000	2,595
2018-10-09	2,364	2,385	2,315	2,316	188,200	2,316
2018-10-05	2,343	2,392	2,333	2,374	159,800	2,374
2018-10-04	2,402	2,402	2,354	2,354	138,300	2,354
2018-10-03	2,399	2,452	2,399	2,407	240,600	2,407
2018-10-02	2,396	2,396	2,367	2,390	150,900	2,390
2018-10-01	2,373	2,408	2,363	2,382	226,800	2,382
2018-09-28	2,440	2,440	2,339	2,346	394,500	2,346
2018-09-27	2,512	2,534	2,385	2,419	505,300	2,419
2018-09-26	2,479	2,479	2,407	2,464	172,500	2,464
2018-09-25	2,394	2,506	2,368	2,502	365,200	2,502
2018-09-21	2,352	2,372	2,338	2,341	228,300	2,341
2018-09-20	2,357	2,357	2,324	2,332	125,800	2,332
2018-09-19	2,320	2,371	2,314	2,355	255,800	2,355
2018-09-18	2,231	2,301	2,198	2,297	168,600	2,297
2018-09-14	2,261	2,274	2,222	2,250	126,300	2,250
2018-09-13	2,242	2,278	2,237	2,253	85,500	2,253
2018-09-12	2,217	2,252	2,200	2,245	242,900	2,245
2018-09-11	2,187	2,230	2,180	2,221	162,800	2,221
2018-09-10	2,185	2,200	2,169	2,172	105,900	2,172
2018-09-07	2,150	2,177	2,136	2,174	96,100	2,174
2018-09-06	2,179	2,186	2,157	2,171	156,700	2,171
2018-09-05	2,235	2,235	2,170	2,179	220,300	2,179
2018-09-04	2,267	2,267	2,233	2,234	105,700	2,234
2018-09-03	2,308	2,310	2,249	2,260	159,600	2,260
2018-08-31	2,271	2,319	2,259	2,308	114,000	2,308
2018-08-30	2,247	2,302	2,233	2,297	209,500	2,297
2018-08-29	2,206	2,236	2,196	2,232	109,200	2,232
2018-08-28	2,232	2,232	2,202	2,207	116,100	2,207
2018-08-27	2,205	2,225	2,197	2,224	110,600	2,224
2018-08-24	2,220	2,230	2,201	2,206	93,200	2,206
2018-08-23	2,183	2,214	2,182	2,210	75,100	2,210
2018-08-22	2,162	2,191	2,156	2,177	68,900	2,177
2018-08-21	2,159	2,163	2,138	2,158	50,300	2,158
2018-08-20	2,180	2,193	2,154	2,158	52,600	2,158
2018-08-17	2,169	2,206	2,169	2,203	57,400	2,203
2018-08-16	2,219	2,231	2,174	2,180	109,600	2,180
2018-08-15	2,215	2,252	2,215	2,241	121,000	2,241
2018-08-14	2,195	2,214	2,188	2,206	75,300	2,206
2018-08-13	2,222	2,250	2,206	2,206	104,300	2,206
2018-08-10	2,254	2,268	2,235	2,242	139,200	2,242
2018-08-09	2,260	2,269	2,235	2,240	138,400	2,240
2018-08-08	2,242	2,259	2,238	2,249	113,700	2,249
2018-08-07	2,235	2,243	2,212	2,241	70,900	2,241
2018-08-06	2,230	2,254	2,225	2,236	69,900	2,236
2018-08-03	2,223	2,236	2,191	2,218	145,100	2,218
2018-08-02	2,274	2,280	2,213	2,221	136,100	2,221
2018-08-01	2,298	2,307	2,257	2,272	181,900	2,272
2018-07-31	2,262	2,330	2,242	2,269	272,500	2,269
2018-07-30	2,285	2,291	2,260	2,260	57,300	2,260
2018-07-27	2,319	2,319	2,290	2,302	78,500	2,302
2018-07-26	2,280	2,320	2,259	2,315	94,800	2,315
2018-07-25	2,277	2,277	2,249	2,259	66,300	2,259
2018-07-24	2,280	2,283	2,254	2,258	52,700	2,258
2018-07-23	2,249	2,275	2,233	2,266	83,400	2,266
2018-07-20	2,257	2,267	2,237	2,249	78,100	2,249
2018-07-19	2,268	2,278	2,255	2,272	105,700	2,272
2018-07-18	2,307	2,319	2,246	2,268	146,700	2,268
2018-07-17	2,222	2,281	2,210	2,274	229,000	2,274
2018-07-13	2,158	2,178	2,155	2,172	120,100	2,172
2018-07-12	2,171	2,185	2,142	2,144	136,500	2,144
2018-07-11	2,171	2,184	2,139	2,161	105,100	2,161
2018-07-10	2,230	2,246	2,196	2,196	158,500	2,196
2018-07-09	2,260	2,260	2,229	2,236	85,800	2,236
2018-07-06	2,280	2,316	2,247	2,247	126,600	2,247
2018-07-05	2,244	2,273	2,244	2,255	136,300	2,255
2018-07-04	2,199	2,247	2,195	2,239	104,700	2,239
2018-07-03	2,243	2,243	2,198	2,207	145,600	2,207
2018-07-02	2,290	2,297	2,243	2,243	176,400	2,243
2018-06-29	2,296	2,316	2,290	2,300	247,800	2,300
2018-06-28	2,301	2,324	2,281	2,285	161,500	2,285
2018-06-27	2,301	2,324	2,300	2,315	162,900	2,315
2018-06-26	2,344	2,347	2,316	2,327	124,800	2,327
2018-06-25	2,360	2,369	2,337	2,339	110,400	2,339
2018-06-22	2,349	2,369	2,329	2,356	198,300	2,356
2018-06-21	2,380	2,387	2,340	2,357	338,700	2,357
2018-06-20	2,334	2,355	2,308	2,328	211,200	2,328
2018-06-19	2,311	2,333	2,283	2,288	183,500	2,288
2018-06-18	2,348	2,363	2,305	2,310	135,200	2,310
2018-06-15	2,323	2,356	2,310	2,344	222,700	2,344
2018-06-14	2,305	2,322	2,286	2,312	191,700	2,312
2018-06-13	2,240	2,309	2,238	2,305	186,500	2,305
2018-06-12	2,287	2,288	2,256	2,273	202,700	2,273
2018-06-11	2,300	2,302	2,284	2,287	85,200	2,287
2018-06-08	2,264	2,283	2,252	2,282	265,600	2,282
2018-06-07	2,288	2,298	2,254	2,263	179,900	2,263
2018-06-06	2,270	2,283	2,237	2,279	281,700	2,279
2018-06-05	2,291	2,313	2,273	2,305	206,400	2,305
2018-06-04	2,286	2,307	2,259	2,281	207,500	2,281
2018-06-01	2,259	2,298	2,236	2,271	201,900	2,271
2018-05-31	2,280	2,290	2,259	2,270	328,900	2,270
2018-05-30	2,305	2,319	2,285	2,288	199,100	2,288
2018-05-29	2,346	2,360	2,330	2,347	181,900	2,347
2018-05-28	2,392	2,406	2,349	2,361	166,100	2,361
2018-05-25	2,407	2,418	2,390	2,406	221,900	2,406
2018-05-24	2,428	2,429	2,404	2,413	202,200	2,413
2018-05-23	2,445	2,466	2,387	2,417	269,300	2,417
2018-05-22	2,449	2,469	2,431	2,445	207,500	2,445
2018-05-21	2,450	2,464	2,425	2,439	209,300	2,439
2018-05-18	2,448	2,468	2,426	2,445	285,400	2,445
2018-05-17	2,416	2,448	2,413	2,426	352,700	2,426
2018-05-16	2,335	2,414	2,335	2,405	573,400	2,405
2018-05-15	2,260	2,334	2,260	2,322	340,800	2,322
2018-05-14	2,210	2,256	2,209	2,250	231,500	2,250
2018-05-11	2,155	2,216	2,155	2,209	360,300	2,209
2018-05-10	2,146	2,200	2,103	2,171	310,900	2,171
2018-05-09	2,152	2,186	2,130	2,147	309,200	2,147
2018-05-08	2,136	2,174	2,136	2,156	113,800	2,156
2018-05-07	2,156	2,159	2,127	2,146	96,300	2,146
2018-05-02	2,154	2,156	2,129	2,152	52,300	2,152
2018-05-01	2,144	2,176	2,141	2,165	152,000	2,165
2018-04-27	2,152	2,161	2,134	2,144	89,500	2,144
2018-04-26	2,139	2,147	2,128	2,140	122,200	2,140
2018-04-25	2,115	2,140	2,108	2,134	110,200	2,134
2018-04-24	2,089	2,112	2,077	2,111	104,300	2,111
2018-04-23	2,087	2,095	2,066	2,070	68,000	2,070
2018-04-20	2,109	2,109	2,076	2,084	131,100	2,084
2018-04-19	2,130	2,134	2,107	2,110	171,300	2,110
2018-04-18	2,125	2,133	2,117	2,123	93,200	2,123
2018-04-17	2,124	2,143	2,115	2,122	158,300	2,122
2018-04-16	2,080	2,132	2,066	2,124	132,000	2,124
2018-04-13	2,100	2,100	2,064	2,069	148,000	2,069
2018-04-12	2,090	2,118	2,090	2,102	169,100	2,102
2018-04-11	2,112	2,112	2,080	2,087	131,700	2,087
2018-04-10	2,116	2,129	2,095	2,111	148,500	2,111
2018-04-09	2,126	2,133	2,108	2,121	126,800	2,121
2018-04-06	2,112	2,145	2,102	2,128	235,600	2,128
2018-04-05	2,074	2,134	2,073	2,112	268,600	2,112
2018-04-04	2,016	2,055	2,007	2,051	162,900	2,051
2018-04-03	1,981	2,015	1,969	2,009	189,000	2,009
2018-03-30	2,013	2,013	1,981	1,999	116,800	1,999
2018-03-29	2,032	2,032	1,978	1,999	233,600	1,999
2018-03-28	1,986	2,015	1,977	2,014	135,100	2,014
2018-03-27	1,994	2,028	1,979	2,027	184,100	2,027
2018-03-26	1,992	2,003	1,973	1,993	151,400	1,993
2018-03-23	2,017	2,038	2,001	2,003	175,900	2,003
2018-03-22	2,050	2,068	2,027	2,067	190,000	2,067
2018-03-20	2,043	2,084	2,043	2,049	213,900	2,049
2018-03-19	2,048	2,049	2,018	2,045	133,900	2,045
2018-03-16	2,085	2,085	2,054	2,057	189,500	2,057
2018-03-15	2,086	2,098	2,078	2,090	152,800	2,090
2018-03-14	2,066	2,091	2,050	2,086	247,000	2,086
2018-03-13	2,025	2,079	2,024	2,075	225,200	2,075
2018-03-12	2,022	2,023	2,004	2,019	150,900	2,019
2018-03-09	2,019	2,032	1,997	2,007	225,000	2,007
2018-03-08	2,000	2,014	1,984	1,995	193,500	1,995
2018-03-07	1,991	1,995	1,977	1,992	244,700	1,992
2018-03-06	2,016	2,024	1,993	2,000	161,600	2,000
2018-03-05	1,990	2,011	1,989	2,005	125,100	2,005
2018-03-02	2,006	2,007	1,983	1,994	269,400	1,994
2018-03-01	2,060	2,061	2,011	2,016	274,200	2,016
2018-02-28	2,096	2,109	2,065	2,068	295,700	2,068
2018-02-27	2,100	2,108	2,081	2,090	169,200	2,090
2018-02-26	2,075	2,095	2,065	2,093	178,200	2,093
2018-02-23	2,056	2,063	2,050	2,059	117,600	2,059
2018-02-22	2,050	2,056	2,032	2,048	175,300	2,048
2018-02-21	2,081	2,084	2,060	2,066	200,200	2,066
2018-02-20	2,085	2,086	2,071	2,079	139,100	2,079
2018-02-19	2,052	2,088	2,048	2,085	191,800	2,085
2018-02-16	2,016	2,044	2,016	2,029	205,700	2,029
2018-02-15	2,010	2,022	2,007	2,016	155,900	2,016
2018-02-14	2,025	2,042	1,995	2,006	338,900	2,006
2018-02-13	2,052	2,054	2,003	2,009	361,600	2,009
2018-02-09	2,063	2,077	2,031	2,039	264,000	2,039
2018-02-08	2,119	2,133	2,107	2,112	298,500	2,112
2018-02-07	2,080	2,134	2,075	2,094	536,000	2,094
2018-02-06	2,040	2,075	2,040	2,059	582,300	2,059
2018-02-05	2,080	2,099	2,039	2,056	533,200	2,056
2018-02-02	2,096	2,099	2,081	2,090	155,000	2,090
2018-02-01	2,075	2,102	2,069	2,102	202,100	2,102
2018-01-31	2,097	2,106	2,076	2,076	248,800	2,076
2018-01-30	2,106	2,116	2,095	2,100	185,400	2,100
2018-01-29	2,106	2,112	2,096	2,101	136,100	2,101
2018-01-26	2,093	2,113	2,093	2,101	122,000	2,101
2018-01-25	2,095	2,106	2,089	2,095	123,400	2,095
2018-01-24	2,093	2,105	2,093	2,102	142,300	2,102
2018-01-23	2,088	2,105	2,088	2,093	147,600	2,093
2018-01-22	2,070	2,073	2,058	2,073	166,900	2,073
2018-01-19	2,072	2,077	2,054	2,059	191,600	2,059
2018-01-18	2,105	2,110	2,074	2,074	200,900	2,074
2018-01-17	2,112	2,113	2,099	2,100	150,500	2,100
2018-01-16	2,136	2,138	2,112	2,114	122,000	2,114
2018-01-15	2,141	2,149	2,133	2,136	104,100	2,136
2018-01-12	2,183	2,197	2,123	2,124	251,800	2,124
2018-01-11	2,184	2,196	2,167	2,190	249,900	2,190
2018-01-10	2,190	2,199	2,184	2,188	160,900	2,188
2018-01-09	2,176	2,195	2,159	2,194	220,000	2,194
2018-01-05	2,151	2,178	2,134	2,177	162,700	2,177
2018-01-04	2,117	2,164	2,117	2,160	277,500	2,160

分割・併合履歴：なし