4569 杏林製薬(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,924	1,927	1,904	1,909	115,700	1,909
2019-12-27	1,928	1,938	1,923	1,928	119,800	1,928
2019-12-26	1,901	1,926	1,901	1,926	115,100	1,926
2019-12-25	1,921	1,921	1,899	1,903	113,100	1,903
2019-12-24	1,919	1,926	1,893	1,905	117,300	1,905
2019-12-23	1,924	1,924	1,908	1,912	64,500	1,912
2019-12-20	1,931	1,936	1,911	1,919	75,700	1,919
2019-12-19	1,924	1,930	1,913	1,928	95,600	1,928
2019-12-18	1,926	1,933	1,916	1,926	104,100	1,926
2019-12-17	1,914	1,931	1,914	1,931	126,400	1,931
2019-12-16	1,900	1,915	1,897	1,905	118,100	1,905
2019-12-13	1,927	1,931	1,894	1,897	155,800	1,897
2019-12-12	1,914	1,914	1,892	1,892	132,000	1,892
2019-12-11	1,921	1,946	1,911	1,912	151,400	1,912
2019-12-10	1,909	1,927	1,900	1,916	119,500	1,916
2019-12-09	1,922	1,922	1,902	1,917	244,000	1,917
2019-12-06	1,862	1,890	1,861	1,885	170,200	1,885
2019-12-05	1,871	1,886	1,864	1,874	139,100	1,874
2019-12-04	1,843	1,872	1,838	1,870	200,900	1,870
2019-12-03	1,854	1,865	1,834	1,858	177,800	1,858
2019-12-02	1,870	1,895	1,870	1,879	140,800	1,879
2019-11-29	1,887	1,895	1,865	1,866	157,500	1,866
2019-11-28	1,899	1,899	1,872	1,882	112,400	1,882
2019-11-27	1,878	1,897	1,878	1,889	122,400	1,889
2019-11-26	1,888	1,904	1,875	1,877	241,400	1,877
2019-11-25	1,884	1,886	1,864	1,876	101,000	1,876
2019-11-22	1,871	1,890	1,868	1,868	184,800	1,868
2019-11-21	1,879	1,897	1,850	1,874	229,600	1,874
2019-11-20	1,861	1,892	1,857	1,877	201,800	1,877
2019-11-19	1,824	1,854	1,822	1,853	244,300	1,853
2019-11-18	1,777	1,819	1,773	1,818	204,600	1,818
2019-11-15	1,752	1,784	1,752	1,770	348,600	1,770
2019-11-14	1,779	1,789	1,760	1,762	333,000	1,762
2019-11-13	1,812	1,812	1,781	1,781	412,500	1,781
2019-11-12	1,817	1,827	1,806	1,817	243,300	1,817
2019-11-11	1,816	1,846	1,801	1,819	377,700	1,819
2019-11-08	1,854	1,868	1,801	1,805	372,900	1,805
2019-11-07	1,857	1,867	1,836	1,854	267,700	1,854
2019-11-06	1,882	1,883	1,833	1,851	344,000	1,851
2019-11-05	1,865	1,887	1,856	1,882	219,600	1,882
2019-11-01	1,873	1,880	1,856	1,865	244,800	1,865
2019-10-31	1,897	1,915	1,881	1,903	229,700	1,903
2019-10-30	1,916	1,928	1,889	1,899	254,500	1,899
2019-10-29	1,917	1,925	1,912	1,914	181,000	1,914
2019-10-28	1,922	1,926	1,890	1,897	180,300	1,897
2019-10-25	1,920	1,921	1,902	1,919	243,300	1,919
2019-10-24	1,902	1,905	1,886	1,895	222,600	1,895
2019-10-23	1,856	1,877	1,838	1,876	234,100	1,876
2019-10-21	1,839	1,861	1,834	1,835	156,800	1,835
2019-10-18	1,840	1,852	1,831	1,843	179,600	1,843
2019-10-17	1,839	1,839	1,811	1,825	185,200	1,825
2019-10-16	1,844	1,855	1,828	1,837	184,300	1,837
2019-10-15	1,798	1,831	1,794	1,810	138,200	1,810
2019-10-11	1,767	1,780	1,759	1,773	103,500	1,773
2019-10-10	1,753	1,766	1,736	1,754	140,500	1,754
2019-10-09	1,748	1,770	1,742	1,762	138,600	1,762
2019-10-08	1,745	1,771	1,742	1,766	176,100	1,766
2019-10-07	1,740	1,740	1,719	1,729	100,200	1,729
2019-10-04	1,740	1,743	1,710	1,737	186,800	1,737
2019-10-03	1,790	1,790	1,741	1,751	272,800	1,751
2019-10-02	1,820	1,846	1,820	1,829	162,400	1,829
2019-10-01	1,789	1,828	1,789	1,821	203,400	1,821
2019-09-30	1,791	1,798	1,772	1,789	213,900	1,789
2019-09-27	1,829	1,837	1,795	1,824	199,400	1,824
2019-09-26	1,909	1,912	1,859	1,867	286,200	1,867
2019-09-25	1,866	1,907	1,858	1,901	273,200	1,901
2019-09-24	1,863	1,883	1,846	1,863	259,000	1,863
2019-09-20	1,841	1,866	1,832	1,849	688,200	1,849
2019-09-19	1,839	1,858	1,832	1,841	206,100	1,841
2019-09-18	1,834	1,838	1,815	1,822	187,800	1,822
2019-09-17	1,827	1,840	1,814	1,834	192,900	1,834
2019-09-13	1,816	1,841	1,799	1,834	276,200	1,834
2019-09-12	1,816	1,817	1,796	1,802	272,100	1,802
2019-09-11	1,769	1,817	1,762	1,804	362,700	1,804
2019-09-10	1,761	1,768	1,750	1,754	194,500	1,754
2019-09-09	1,752	1,759	1,742	1,759	127,400	1,759
2019-09-06	1,756	1,762	1,744	1,744	188,500	1,744
2019-09-05	1,759	1,772	1,749	1,755	198,800	1,755
2019-09-04	1,748	1,750	1,722	1,750	158,200	1,750
2019-09-03	1,742	1,774	1,734	1,767	122,900	1,767
2019-09-02	1,774	1,774	1,746	1,751	124,800	1,751
2019-08-30	1,742	1,779	1,737	1,774	243,700	1,774
2019-08-29	1,732	1,734	1,708	1,726	157,700	1,726
2019-08-28	1,748	1,748	1,717	1,723	152,200	1,723
2019-08-27	1,755	1,772	1,750	1,755	132,900	1,755
2019-08-26	1,740	1,752	1,731	1,737	203,500	1,737
2019-08-23	1,786	1,789	1,778	1,785	138,700	1,785
2019-08-22	1,786	1,786	1,757	1,776	130,800	1,776
2019-08-21	1,782	1,789	1,777	1,777	153,100	1,777
2019-08-20	1,774	1,783	1,765	1,783	123,200	1,783
2019-08-19	1,778	1,779	1,767	1,771	103,500	1,771
2019-08-16	1,735	1,777	1,730	1,761	128,100	1,761
2019-08-15	1,726	1,748	1,724	1,744	133,000	1,744
2019-08-14	1,751	1,774	1,751	1,769	124,100	1,769
2019-08-13	1,734	1,740	1,716	1,737	156,600	1,737
2019-08-09	1,751	1,768	1,749	1,754	126,100	1,754
2019-08-08	1,722	1,746	1,702	1,737	195,300	1,737
2019-08-07	1,724	1,732	1,711	1,722	147,900	1,722
2019-08-06	1,703	1,737	1,688	1,733	229,700	1,733
2019-08-05	1,782	1,782	1,731	1,753	201,500	1,753
2019-08-02	1,800	1,819	1,786	1,801	369,700	1,801
2019-08-01	1,831	1,836	1,804	1,814	214,200	1,814
2019-07-31	1,800	1,862	1,789	1,837	595,700	1,837
2019-07-30	1,789	1,811	1,785	1,811	201,800	1,811
2019-07-29	1,806	1,810	1,776	1,781	177,500	1,781
2019-07-26	1,783	1,801	1,770	1,800	255,900	1,800
2019-07-25	1,805	1,805	1,788	1,804	202,200	1,804
2019-07-24	1,811	1,811	1,787	1,806	319,800	1,806
2019-07-23	1,805	1,838	1,794	1,829	243,900	1,829
2019-07-22	1,806	1,820	1,799	1,805	216,700	1,805
2019-07-19	1,796	1,831	1,789	1,823	334,900	1,823
2019-07-18	1,842	1,849	1,796	1,800	271,600	1,800
2019-07-17	1,831	1,846	1,822	1,841	200,400	1,841
2019-07-16	1,860	1,866	1,828	1,836	240,100	1,836
2019-07-12	1,889	1,889	1,855	1,868	156,600	1,868
2019-07-11	1,866	1,894	1,856	1,889	141,800	1,889
2019-07-10	1,859	1,882	1,846	1,877	235,800	1,877
2019-07-09	1,926	1,926	1,877	1,887	241,300	1,887
2019-07-08	1,938	1,938	1,906	1,910	233,500	1,910
2019-07-05	1,998	1,998	1,959	1,971	205,600	1,971
2019-07-04	1,980	2,006	1,973	1,973	110,100	1,973
2019-07-03	1,991	1,999	1,967	1,969	172,600	1,969
2019-07-02	1,966	1,997	1,960	1,990	129,000	1,990
2019-07-01	1,934	1,974	1,928	1,971	232,900	1,971
2019-06-28	1,889	1,908	1,879	1,908	303,900	1,908
2019-06-27	1,859	1,874	1,855	1,867	161,200	1,867
2019-06-26	1,863	1,879	1,846	1,868	226,400	1,868
2019-06-25	1,899	1,904	1,851	1,860	278,400	1,860
2019-06-24	1,865	1,884	1,865	1,879	102,800	1,879
2019-06-21	1,908	1,908	1,871	1,875	249,000	1,875
2019-06-20	1,925	1,943	1,914	1,914	169,200	1,914
2019-06-19	1,884	1,908	1,875	1,905	165,600	1,905
2019-06-18	1,871	1,888	1,857	1,859	100,300	1,859
2019-06-17	1,880	1,881	1,860	1,860	90,200	1,860
2019-06-14	1,903	1,903	1,881	1,889	200,300	1,889
2019-06-13	1,915	1,917	1,894	1,908	182,600	1,908
2019-06-12	1,917	1,928	1,907	1,907	127,800	1,907
2019-06-11	1,953	1,953	1,913	1,915	271,100	1,915
2019-06-10	1,955	1,981	1,955	1,968	105,500	1,968
2019-06-07	1,955	1,971	1,935	1,944	166,600	1,944
2019-06-06	1,912	1,944	1,902	1,926	196,200	1,926
2019-06-05	1,897	1,943	1,886	1,933	203,700	1,933
2019-06-04	1,886	1,894	1,858	1,866	186,200	1,866
2019-06-03	1,872	1,872	1,849	1,857	144,700	1,857
2019-05-31	1,889	1,917	1,888	1,897	215,300	1,897
2019-05-30	1,929	1,935	1,883	1,902	175,400	1,902
2019-05-29	1,905	1,960	1,893	1,948	313,900	1,948
2019-05-28	1,956	1,957	1,931	1,942	287,500	1,942
2019-05-27	1,973	1,975	1,958	1,965	91,400	1,965
2019-05-24	1,971	1,986	1,957	1,973	145,400	1,973
2019-05-23	1,934	1,963	1,934	1,956	189,500	1,956
2019-05-22	1,960	1,962	1,920	1,938	235,200	1,938
2019-05-21	1,922	1,960	1,913	1,940	178,500	1,940
2019-05-20	1,944	1,953	1,911	1,920	131,200	1,920
2019-05-17	1,907	1,949	1,896	1,947	287,300	1,947
2019-05-16	1,938	1,941	1,861	1,870	373,300	1,870
2019-05-15	2,002	2,005	1,911	1,934	299,300	1,934
2019-05-14	2,000	2,021	1,950	1,986	344,800	1,986
2019-05-13	2,061	2,093	2,018	2,020	237,600	2,020
2019-05-10	2,039	2,111	2,039	2,068	230,200	2,068
2019-05-09	2,043	2,059	2,020	2,039	248,700	2,039
2019-05-08	2,054	2,082	2,044	2,058	148,800	2,058
2019-05-07	2,057	2,103	2,053	2,093	178,500	2,093
2019-04-26	2,073	2,091	2,070	2,086	150,200	2,086
2019-04-25	2,053	2,078	2,037	2,073	171,900	2,073
2019-04-24	2,080	2,088	2,043	2,043	131,900	2,043
2019-04-23	2,034	2,060	2,034	2,057	155,800	2,057
2019-04-22	2,016	2,040	2,005	2,040	87,500	2,040
2019-04-19	2,045	2,045	2,009	2,026	104,200	2,026
2019-04-18	2,075	2,080	2,023	2,030	192,400	2,030
2019-04-17	2,070	2,111	2,058	2,102	225,800	2,102
2019-04-16	2,060	2,085	2,054	2,065	107,800	2,065
2019-04-15	2,083	2,083	2,058	2,066	105,300	2,066
2019-04-12	2,080	2,080	2,044	2,051	134,400	2,051
2019-04-11	2,082	2,096	2,065	2,079	149,800	2,079
2019-04-10	2,097	2,102	2,080	2,087	151,000	2,087
2019-04-09	2,133	2,147	2,110	2,130	88,800	2,130
2019-04-08	2,158	2,165	2,134	2,140	89,000	2,140
2019-04-05	2,180	2,185	2,155	2,158	121,900	2,158
2019-04-04	2,182	2,199	2,176	2,184	64,400	2,184
2019-04-03	2,171	2,211	2,168	2,202	120,300	2,202
2019-04-02	2,219	2,227	2,190	2,193	193,500	2,193
2019-04-01	2,214	2,240	2,200	2,202	169,200	2,202
2019-03-29	2,140	2,177	2,133	2,161	139,500	2,161
2019-03-28	2,164	2,170	2,122	2,136	146,200	2,136
2019-03-27	2,228	2,249	2,195	2,210	242,800	2,210
2019-03-26	2,153	2,255	2,150	2,252	350,700	2,252
2019-03-25	2,172	2,173	2,099	2,108	231,400	2,108
2019-03-22	2,205	2,206	2,152	2,170	304,800	2,170
2019-03-20	2,212	2,217	2,194	2,216	196,600	2,216
2019-03-19	2,214	2,219	2,196	2,207	169,900	2,207
2019-03-18	2,226	2,227	2,201	2,214	157,800	2,214
2019-03-15	2,207	2,226	2,195	2,195	227,400	2,195
2019-03-14	2,230	2,234	2,192	2,192	112,100	2,192
2019-03-13	2,219	2,232	2,196	2,217	189,600	2,217
2019-03-12	2,174	2,223	2,170	2,215	191,000	2,215
2019-03-11	2,160	2,177	2,157	2,164	104,700	2,164
2019-03-08	2,191	2,204	2,155	2,156	142,600	2,156
2019-03-07	2,210	2,220	2,198	2,216	129,900	2,216
2019-03-06	2,236	2,246	2,212	2,221	141,700	2,221
2019-03-05	2,252	2,265	2,240	2,244	132,800	2,244
2019-03-04	2,260	2,283	2,250	2,270	184,600	2,270
2019-03-01	2,209	2,242	2,207	2,240	178,700	2,240
2019-02-28	2,200	2,216	2,178	2,204	285,100	2,204
2019-02-27	2,178	2,215	2,165	2,214	235,300	2,214
2019-02-26	2,172	2,194	2,165	2,184	128,400	2,184
2019-02-25	2,197	2,204	2,165	2,172	216,700	2,172
2019-02-22	2,229	2,233	2,187	2,195	175,000	2,195
2019-02-21	2,276	2,282	2,224	2,235	151,900	2,235
2019-02-20	2,243	2,263	2,235	2,245	177,400	2,245
2019-02-19	2,256	2,263	2,242	2,247	103,600	2,247
2019-02-18	2,266	2,280	2,236	2,257	119,900	2,257
2019-02-15	2,223	2,252	2,218	2,229	132,900	2,229
2019-02-14	2,231	2,253	2,219	2,236	188,500	2,236
2019-02-13	2,285	2,304	2,238	2,248	155,000	2,248
2019-02-12	2,215	2,266	2,199	2,263	199,800	2,263
2019-02-08	2,215	2,238	2,186	2,220	280,500	2,220
2019-02-07	2,269	2,296	2,233	2,249	238,100	2,249
2019-02-06	2,367	2,396	2,279	2,279	463,900	2,279
2019-02-05	2,355	2,391	2,289	2,317	414,100	2,317
2019-02-04	2,316	2,351	2,309	2,330	240,200	2,330
2019-02-01	2,306	2,337	2,304	2,324	253,500	2,324
2019-01-31	2,329	2,348	2,288	2,310	334,600	2,310
2019-01-30	2,299	2,323	2,276	2,279	429,200	2,279
2019-01-29	2,278	2,313	2,265	2,304	212,900	2,304
2019-01-28	2,297	2,306	2,261	2,263	198,900	2,263
2019-01-25	2,327	2,344	2,296	2,330	207,700	2,330
2019-01-24	2,293	2,347	2,281	2,338	236,600	2,338
2019-01-23	2,278	2,308	2,268	2,273	210,900	2,273
2019-01-22	2,358	2,358	2,291	2,297	108,300	2,297
2019-01-21	2,340	2,373	2,330	2,344	106,700	2,344
2019-01-18	2,317	2,358	2,310	2,330	185,700	2,330
2019-01-17	2,323	2,335	2,279	2,309	263,800	2,309
2019-01-16	2,282	2,318	2,279	2,312	260,000	2,312
2019-01-15	2,263	2,303	2,242	2,263	232,500	2,263
2019-01-11	2,350	2,369	2,304	2,304	239,600	2,304
2019-01-10	2,323	2,351	2,288	2,346	406,800	2,346
2019-01-09	2,350	2,373	2,314	2,365	527,800	2,365
2019-01-08	2,251	2,363	2,211	2,349	689,800	2,349
2019-01-07	2,442	2,472	2,332	2,341	576,000	2,341
2019-01-04	2,338	2,394	2,299	2,387	268,400	2,387

分割・併合履歴：なし