4569 杏林製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,962	1,964	1,941	1,941	90,100	1,941
2020-12-29	1,947	1,963	1,938	1,963	167,500	1,963
2020-12-28	1,936	1,958	1,925	1,934	186,500	1,934
2020-12-25	1,934	1,943	1,923	1,941	122,100	1,941
2020-12-24	1,931	1,934	1,912	1,920	142,800	1,920
2020-12-23	1,906	1,920	1,901	1,910	91,400	1,910
2020-12-22	1,896	1,906	1,880	1,896	162,100	1,896
2020-12-21	1,901	1,911	1,890	1,903	153,600	1,903
2020-12-18	1,921	1,925	1,902	1,915	179,000	1,915
2020-12-17	1,922	1,935	1,915	1,918	120,800	1,918
2020-12-16	1,947	1,952	1,917	1,921	140,400	1,921
2020-12-15	1,951	1,976	1,929	1,932	187,700	1,932
2020-12-14	1,951	1,990	1,945	1,960	224,500	1,960
2020-12-11	1,928	1,939	1,915	1,939	190,500	1,939
2020-12-10	1,897	1,932	1,895	1,927	297,600	1,927
2020-12-09	1,914	1,914	1,883	1,897	266,200	1,897
2020-12-08	1,863	1,904	1,860	1,900	209,300	1,900
2020-12-07	1,893	1,897	1,870	1,873	152,300	1,873
2020-12-04	1,891	1,902	1,877	1,887	139,400	1,887
2020-12-03	1,882	1,901	1,873	1,899	239,000	1,899
2020-12-02	1,891	1,892	1,870	1,875	184,500	1,875
2020-12-01	1,880	1,899	1,872	1,891	169,300	1,891
2020-11-30	1,928	1,935	1,875	1,877	284,000	1,877
2020-11-27	1,877	1,903	1,875	1,899	287,400	1,899
2020-11-26	1,862	1,874	1,848	1,871	143,600	1,871
2020-11-25	1,877	1,879	1,857	1,863	229,200	1,863
2020-11-24	1,885	1,886	1,856	1,856	155,700	1,856
2020-11-20	1,848	1,868	1,846	1,868	110,000	1,868
2020-11-19	1,852	1,860	1,843	1,858	173,700	1,858
2020-11-18	1,861	1,867	1,852	1,864	164,800	1,864
2020-11-17	1,885	1,887	1,859	1,880	182,700	1,880
2020-11-16	1,900	1,902	1,885	1,885	140,900	1,885
2020-11-13	1,910	1,912	1,889	1,896	118,300	1,896
2020-11-12	1,920	1,921	1,905	1,920	123,700	1,920
2020-11-11	1,945	1,945	1,906	1,917	168,200	1,917
2020-11-10	1,950	1,950	1,903	1,922	191,500	1,922
2020-11-09	1,955	1,955	1,910	1,925	224,300	1,925
2020-11-06	1,981	1,981	1,908	1,961	252,400	1,961
2020-11-05	1,960	1,987	1,951	1,985	189,300	1,985
2020-11-04	1,915	1,946	1,892	1,945	178,500	1,945
2020-11-02	1,907	1,936	1,904	1,931	138,800	1,931
2020-10-30	1,899	1,900	1,880	1,889	124,000	1,889
2020-10-29	1,900	1,917	1,892	1,910	93,400	1,910
2020-10-28	1,920	1,929	1,902	1,922	96,000	1,922
2020-10-27	1,928	1,934	1,911	1,931	113,700	1,931
2020-10-26	1,960	1,976	1,939	1,942	95,000	1,942
2020-10-23	1,961	1,968	1,944	1,956	120,700	1,956
2020-10-22	1,968	1,968	1,945	1,954	114,400	1,954
2020-10-21	1,974	1,998	1,967	1,981	133,800	1,981
2020-10-20	2,010	2,012	1,979	1,984	176,900	1,984
2020-10-19	2,019	2,034	2,012	2,014	119,100	2,014
2020-10-16	2,043	2,046	2,012	2,017	108,800	2,017
2020-10-15	2,065	2,075	2,045	2,048	63,400	2,048
2020-10-14	2,100	2,107	2,061	2,065	98,300	2,065
2020-10-13	2,115	2,129	2,104	2,118	76,700	2,118
2020-10-12	2,137	2,142	2,108	2,121	88,400	2,121
2020-10-09	2,138	2,138	2,109	2,132	106,400	2,132
2020-10-08	2,170	2,170	2,132	2,133	125,500	2,133
2020-10-07	2,164	2,174	2,155	2,160	99,100	2,160
2020-10-06	2,181	2,187	2,147	2,164	122,000	2,164
2020-10-05	2,143	2,194	2,143	2,171	114,700	2,171
2020-10-02	2,144	2,156	2,101	2,125	206,600	2,125
2020-09-30	2,139	2,171	2,131	2,132	164,700	2,132
2020-09-29	2,126	2,160	2,108	2,147	125,000	2,147
2020-09-28	2,164	2,195	2,146	2,190	252,200	2,190
2020-09-25	2,157	2,180	2,131	2,135	216,200	2,135
2020-09-24	2,202	2,202	2,172	2,176	154,400	2,176
2020-09-23	2,210	2,218	2,189	2,201	166,000	2,201
2020-09-18	2,214	2,234	2,198	2,225	204,300	2,225
2020-09-17	2,182	2,211	2,168	2,211	110,400	2,211
2020-09-16	2,180	2,205	2,167	2,187	172,800	2,187
2020-09-15	2,164	2,174	2,151	2,172	108,400	2,172
2020-09-14	2,162	2,168	2,147	2,162	110,600	2,162
2020-09-11	2,143	2,159	2,131	2,154	154,700	2,154
2020-09-10	2,110	2,128	2,102	2,123	155,900	2,123
2020-09-09	2,062	2,108	2,060	2,104	205,600	2,104
2020-09-08	2,067	2,108	2,063	2,108	173,300	2,108
2020-09-07	2,036	2,076	2,034	2,061	130,600	2,061
2020-09-04	2,019	2,046	2,007	2,037	159,100	2,037
2020-09-03	2,046	2,062	2,029	2,036	201,600	2,036
2020-09-02	1,996	2,034	1,996	2,025	160,500	2,025
2020-09-01	2,007	2,020	1,989	2,012	140,000	2,012
2020-08-31	1,990	2,034	1,988	2,007	290,500	2,007
2020-08-28	1,990	2,029	1,966	1,979	231,300	1,979
2020-08-27	1,990	1,996	1,979	1,984	128,800	1,984
2020-08-26	1,981	2,006	1,971	1,999	132,300	1,999
2020-08-25	2,024	2,024	1,999	2,007	132,900	2,007
2020-08-24	2,015	2,020	1,995	2,008	109,500	2,008
2020-08-21	2,026	2,032	2,007	2,015	109,700	2,015
2020-08-20	2,007	2,025	2,004	2,015	142,100	2,015
2020-08-19	2,001	2,020	2,000	2,012	134,300	2,012
2020-08-18	1,998	2,013	1,991	2,004	118,900	2,004
2020-08-17	2,032	2,033	2,010	2,010	82,900	2,010
2020-08-14	2,038	2,050	2,008	2,030	163,500	2,030
2020-08-13	2,075	2,075	2,044	2,055	168,400	2,055
2020-08-12	2,001	2,043	1,999	2,038	229,200	2,038
2020-08-11	1,972	2,016	1,956	1,997	197,800	1,997
2020-08-07	1,980	1,982	1,944	1,949	174,300	1,949
2020-08-06	1,955	1,981	1,946	1,972	179,900	1,972
2020-08-05	1,975	1,983	1,943	1,978	206,200	1,978
2020-08-04	2,000	2,042	1,928	1,993	385,800	1,993
2020-08-03	1,962	2,030	1,940	1,975	300,400	1,975
2020-07-31	1,972	1,975	1,916	1,923	303,500	1,923
2020-07-30	1,988	2,001	1,979	1,990	154,300	1,990
2020-07-29	2,002	2,009	1,982	1,989	220,200	1,989
2020-07-28	1,996	2,004	1,984	1,989	218,200	1,989
2020-07-27	1,970	2,010	1,969	2,010	180,200	2,010
2020-07-22	1,999	2,018	1,981	1,996	191,300	1,996
2020-07-21	1,993	2,003	1,976	1,986	250,300	1,986
2020-07-20	1,993	2,016	1,980	2,016	199,000	2,016
2020-07-17	2,019	2,024	1,968	1,984	363,400	1,984
2020-07-16	2,051	2,062	2,028	2,038	212,700	2,038
2020-07-15	2,101	2,130	2,082	2,089	192,000	2,089
2020-07-14	2,078	2,113	2,078	2,102	98,800	2,102
2020-07-13	2,068	2,102	2,055	2,096	123,500	2,096
2020-07-10	2,068	2,078	2,054	2,056	166,900	2,056
2020-07-09	2,061	2,067	2,032	2,050	136,800	2,050
2020-07-08	2,067	2,109	2,060	2,063	217,500	2,063
2020-07-07	2,104	2,104	2,033	2,067	230,400	2,067
2020-07-06	2,069	2,110	2,069	2,096	118,500	2,096
2020-07-03	2,105	2,105	2,054	2,081	136,900	2,081
2020-07-02	2,138	2,147	2,076	2,092	364,700	2,092
2020-07-01	2,212	2,232	2,133	2,138	174,200	2,138
2020-06-30	2,230	2,252	2,195	2,207	201,900	2,207
2020-06-29	2,171	2,234	2,171	2,218	204,800	2,218
2020-06-26	2,190	2,226	2,181	2,216	267,100	2,216
2020-06-25	2,162	2,166	2,131	2,158	318,000	2,158
2020-06-24	2,228	2,231	2,198	2,200	180,800	2,200
2020-06-23	2,235	2,257	2,211	2,233	250,700	2,233
2020-06-22	2,219	2,238	2,202	2,228	118,400	2,228
2020-06-19	2,181	2,202	2,160	2,194	199,600	2,194
2020-06-18	2,171	2,203	2,159	2,179	225,600	2,179
2020-06-17	2,144	2,165	2,130	2,138	133,100	2,138
2020-06-16	2,120	2,150	2,113	2,138	236,800	2,138
2020-06-15	2,114	2,151	2,089	2,091	115,300	2,091
2020-06-12	2,112	2,146	2,093	2,136	321,700	2,136
2020-06-11	2,148	2,157	2,116	2,148	275,600	2,148
2020-06-10	2,154	2,165	2,131	2,164	224,800	2,164
2020-06-09	2,168	2,168	2,092	2,140	392,900	2,140
2020-06-08	2,220	2,231	2,167	2,171	249,800	2,171
2020-06-05	2,237	2,238	2,208	2,225	183,800	2,225
2020-06-04	2,286	2,295	2,240	2,249	212,000	2,249
2020-06-03	2,300	2,301	2,256	2,287	230,800	2,287
2020-06-02	2,296	2,296	2,253	2,281	224,600	2,281
2020-06-01	2,330	2,334	2,286	2,288	202,100	2,288
2020-05-29	2,273	2,331	2,267	2,331	435,900	2,331
2020-05-28	2,237	2,280	2,225	2,277	361,700	2,277
2020-05-27	2,192	2,235	2,181	2,233	329,000	2,233
2020-05-26	2,231	2,237	2,193	2,215	206,100	2,215
2020-05-25	2,194	2,230	2,184	2,224	233,300	2,224
2020-05-22	2,232	2,239	2,165	2,173	238,200	2,173
2020-05-21	2,212	2,256	2,181	2,255	390,500	2,255
2020-05-20	2,160	2,207	2,160	2,197	270,800	2,197
2020-05-19	2,187	2,197	2,133	2,151	261,600	2,151
2020-05-18	2,172	2,195	2,168	2,188	187,000	2,188
2020-05-15	2,177	2,205	2,138	2,158	266,900	2,158
2020-05-14	2,220	2,254	2,181	2,181	305,200	2,181
2020-05-13	2,243	2,283	2,225	2,248	589,900	2,248
2020-05-12	2,240	2,275	2,231	2,270	454,900	2,270
2020-05-11	2,206	2,243	2,206	2,240	173,700	2,240
2020-05-08	2,265	2,274	2,216	2,225	236,600	2,225
2020-05-07	2,226	2,264	2,224	2,247	353,900	2,247
2020-05-01	2,230	2,260	2,208	2,226	237,500	2,226
2020-04-30	2,318	2,333	2,242	2,244	405,500	2,244
2020-04-28	2,328	2,328	2,280	2,322	234,000	2,322
2020-04-27	2,372	2,391	2,330	2,335	290,000	2,335
2020-04-24	2,407	2,435	2,364	2,385	692,400	2,385
2020-04-23	2,310	2,379	2,310	2,367	557,500	2,367
2020-04-22	2,228	2,304	2,204	2,291	477,400	2,291
2020-04-21	2,264	2,278	2,212	2,241	222,100	2,241
2020-04-20	2,305	2,328	2,280	2,284	242,800	2,284
2020-04-17	2,288	2,338	2,283	2,319	574,400	2,319
2020-04-16	2,219	2,281	2,210	2,275	466,000	2,275
2020-04-15	2,229	2,229	2,173	2,199	215,900	2,199
2020-04-14	2,212	2,239	2,208	2,222	187,100	2,222
2020-04-13	2,212	2,236	2,184	2,236	257,700	2,236
2020-04-10	2,167	2,210	2,136	2,203	281,200	2,203
2020-04-09	2,175	2,180	2,121	2,167	404,700	2,167
2020-04-08	2,175	2,207	2,156	2,186	305,200	2,186
2020-04-07	2,232	2,259	2,161	2,197	389,200	2,197
2020-04-06	2,210	2,249	2,180	2,219	461,700	2,219
2020-04-03	2,238	2,290	2,206	2,229	536,300	2,229
2020-04-02	2,152	2,256	2,150	2,228	593,300	2,228
2020-04-01	2,330	2,330	2,181	2,181	1,206,500	2,181
2020-03-31	2,230	2,355	2,171	2,198	1,308,800	2,198
2020-03-30	2,093	2,200	2,080	2,199	670,900	2,199
2020-03-27	1,976	2,159	1,975	2,159	916,600	2,159
2020-03-26	1,905	1,986	1,853	1,962	709,200	1,962
2020-03-25	1,987	1,990	1,904	1,945	758,600	1,945
2020-03-24	1,982	1,982	1,864	1,932	763,900	1,932
2020-03-23	2,000	2,029	1,911	1,986	568,700	1,986
2020-03-19	2,025	2,040	1,966	2,006	799,600	2,006
2020-03-18	1,967	2,060	1,941	1,973	1,212,300	1,973
2020-03-17	1,780	1,913	1,733	1,907	817,000	1,907
2020-03-16	1,885	1,981	1,800	1,837	971,900	1,837
2020-03-13	1,650	1,799	1,630	1,765	981,800	1,765
2020-03-12	1,896	1,919	1,827	1,840	895,800	1,840
2020-03-11	1,993	2,010	1,917	1,922	1,039,500	1,922
2020-03-10	1,920	2,037	1,854	2,006	1,142,900	2,006
2020-03-09	2,081	2,108	2,006	2,037	1,049,300	2,037
2020-03-06	2,038	2,179	2,036	2,141	1,410,000	2,141
2020-03-05	2,130	2,139	2,040	2,060	1,108,700	2,060
2020-03-04	2,132	2,149	2,067	2,131	1,177,800	2,131
2020-03-03	2,258	2,259	2,143	2,176	1,395,200	2,176
2020-03-02	2,259	2,317	2,177	2,221	2,260,400	2,221
2020-02-28	2,435	2,435	2,137	2,162	4,154,600	2,162
2020-02-27	2,474	2,550	2,355	2,517	9,385,600	2,517
2020-02-26	2,167	2,361	2,073	2,274	3,259,900	2,274
2020-02-25	2,079	2,089	2,026	2,067	432,400	2,067
2020-02-21	2,127	2,160	2,120	2,136	175,200	2,136
2020-02-20	2,099	2,152	2,096	2,129	268,200	2,129
2020-02-19	2,138	2,141	2,082	2,103	443,600	2,103
2020-02-18	2,212	2,218	2,133	2,141	618,200	2,141
2020-02-17	2,357	2,387	2,278	2,293	822,700	2,293
2020-02-14	2,520	2,600	2,253	2,317	1,435,200	2,317
2020-02-13	2,240	2,240	2,137	2,152	414,900	2,152
2020-02-12	2,233	2,233	2,129	2,154	317,200	2,154
2020-02-10	2,240	2,248	2,206	2,240	224,300	2,240
2020-02-07	2,200	2,226	2,194	2,225	274,900	2,225
2020-02-06	2,160	2,193	2,153	2,184	326,700	2,184
2020-02-05	2,075	2,140	2,034	2,125	524,700	2,125
2020-02-04	2,021	2,089	2,020	2,084	389,200	2,084
2020-02-03	1,969	2,044	1,969	2,021	326,400	2,021
2020-01-31	1,999	2,009	1,980	1,981	207,800	1,981
2020-01-30	1,980	1,994	1,967	1,975	169,100	1,975
2020-01-29	1,992	1,992	1,958	1,980	113,300	1,980
2020-01-28	1,985	2,006	1,974	1,976	195,000	1,976
2020-01-27	1,971	2,007	1,964	2,004	215,200	2,004
2020-01-24	1,990	1,997	1,977	1,987	202,900	1,987
2020-01-23	1,963	1,990	1,958	1,978	212,300	1,978
2020-01-22	1,910	1,956	1,904	1,951	182,600	1,951
2020-01-21	1,931	1,938	1,908	1,910	177,000	1,910
2020-01-20	1,921	1,927	1,915	1,920	67,500	1,920
2020-01-17	1,917	1,923	1,906	1,923	166,900	1,923
2020-01-16	1,931	1,940	1,904	1,908	110,900	1,908
2020-01-15	1,931	1,931	1,913	1,917	184,000	1,917
2020-01-14	1,941	1,941	1,919	1,934	143,700	1,934
2020-01-10	1,927	1,949	1,927	1,938	132,000	1,938
2020-01-09	1,913	1,927	1,909	1,916	112,800	1,916
2020-01-08	1,895	1,898	1,858	1,891	160,000	1,891
2020-01-07	1,893	1,918	1,892	1,909	152,500	1,909
2020-01-06	1,885	1,895	1,876	1,881	191,800	1,881

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