4967 小林製薬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,390 | 5,484 | 5,390 | 5,411 | 405,600 | 5,411 |
| 2025-04-03 | 5,374 | 5,449 | 5,357 | 5,435 | 285,600 | 5,435 |
| 2025-04-02 | 5,604 | 5,617 | 5,489 | 5,489 | 313,700 | 5,489 |
| 2025-04-01 | 5,644 | 5,693 | 5,574 | 5,585 | 276,600 | 5,585 |
| 2025-03-31 | 5,730 | 5,763 | 5,650 | 5,671 | 390,200 | 5,671 |
| 2025-03-28 | 5,800 | 5,809 | 5,732 | 5,808 | 279,600 | 5,808 |
| 2025-03-27 | 5,741 | 5,821 | 5,725 | 5,821 | 281,600 | 5,821 |
| 2025-03-26 | 5,775 | 5,818 | 5,742 | 5,756 | 265,800 | 5,756 |
| 2025-03-25 | 5,800 | 5,835 | 5,772 | 5,792 | 181,300 | 5,792 |
| 2025-03-24 | 5,779 | 5,865 | 5,760 | 5,800 | 240,400 | 5,800 |
| 2025-03-21 | 5,873 | 5,885 | 5,801 | 5,810 | 332,100 | 5,810 |
| 2025-03-19 | 5,773 | 5,873 | 5,756 | 5,873 | 224,300 | 5,873 |
| 2025-03-18 | 5,725 | 5,829 | 5,710 | 5,773 | 250,000 | 5,773 |
| 2025-03-17 | 5,630 | 5,718 | 5,630 | 5,710 | 234,400 | 5,710 |
| 2025-03-14 | 5,600 | 5,649 | 5,585 | 5,646 | 197,800 | 5,646 |
| 2025-03-13 | 5,634 | 5,683 | 5,631 | 5,631 | 210,600 | 5,631 |
| 2025-03-12 | 5,570 | 5,670 | 5,550 | 5,663 | 253,000 | 5,663 |
| 2025-03-11 | 5,578 | 5,631 | 5,508 | 5,574 | 309,000 | 5,574 |
| 2025-03-10 | 5,635 | 5,651 | 5,594 | 5,613 | 165,600 | 5,613 |
| 2025-03-07 | 5,600 | 5,643 | 5,583 | 5,613 | 177,000 | 5,613 |
| 2025-03-06 | 5,618 | 5,630 | 5,583 | 5,629 | 201,500 | 5,629 |
| 2025-03-05 | 5,600 | 5,626 | 5,558 | 5,618 | 203,000 | 5,618 |
| 2025-03-04 | 5,585 | 5,585 | 5,512 | 5,567 | 148,500 | 5,567 |
| 2025-03-03 | 5,500 | 5,560 | 5,479 | 5,546 | 228,100 | 5,546 |
| 2025-02-28 | 5,545 | 5,545 | 5,482 | 5,500 | 340,700 | 5,500 |
| 2025-02-27 | 5,600 | 5,604 | 5,550 | 5,573 | 217,100 | 5,573 |
| 2025-02-26 | 5,600 | 5,644 | 5,587 | 5,604 | 194,000 | 5,604 |
| 2025-02-25 | 5,627 | 5,627 | 5,586 | 5,620 | 206,700 | 5,620 |
| 2025-02-21 | 5,610 | 5,655 | 5,544 | 5,562 | 328,100 | 5,562 |
| 2025-02-20 | 5,687 | 5,687 | 5,625 | 5,653 | 260,800 | 5,653 |
| 2025-02-19 | 5,677 | 5,720 | 5,609 | 5,687 | 366,900 | 5,687 |
| 2025-02-18 | 5,650 | 5,771 | 5,640 | 5,740 | 248,000 | 5,740 |
| 2025-02-17 | 5,686 | 5,724 | 5,636 | 5,649 | 271,700 | 5,649 |
| 2025-02-14 | 5,725 | 5,725 | 5,666 | 5,700 | 301,900 | 5,700 |
| 2025-02-13 | 5,615 | 5,766 | 5,615 | 5,691 | 490,600 | 5,691 |
| 2025-02-12 | 5,730 | 5,739 | 5,408 | 5,589 | 1,199,000 | 5,589 |
| 2025-02-10 | 5,744 | 5,826 | 5,738 | 5,785 | 236,900 | 5,785 |
| 2025-02-07 | 5,753 | 5,818 | 5,732 | 5,744 | 251,600 | 5,744 |
| 2025-02-06 | 5,740 | 5,797 | 5,740 | 5,776 | 164,600 | 5,776 |
| 2025-02-05 | 5,707 | 5,746 | 5,706 | 5,731 | 210,000 | 5,731 |
| 2025-02-04 | 5,780 | 5,780 | 5,707 | 5,707 | 222,100 | 5,707 |
| 2025-02-03 | 5,760 | 5,769 | 5,726 | 5,736 | 208,500 | 5,736 |
| 2025-01-31 | 5,792 | 5,844 | 5,762 | 5,790 | 193,400 | 5,790 |
| 2025-01-30 | 5,741 | 5,830 | 5,736 | 5,805 | 188,300 | 5,805 |
| 2025-01-29 | 5,786 | 5,786 | 5,714 | 5,753 | 211,300 | 5,753 |
| 2025-01-28 | 5,807 | 5,925 | 5,781 | 5,800 | 288,200 | 5,800 |
| 2025-01-27 | 5,797 | 5,805 | 5,747 | 5,784 | 159,500 | 5,784 |
| 2025-01-24 | 5,705 | 5,787 | 5,700 | 5,760 | 229,800 | 5,760 |
| 2025-01-23 | 5,650 | 5,728 | 5,645 | 5,711 | 296,500 | 5,711 |
| 2025-01-22 | 5,740 | 5,743 | 5,657 | 5,674 | 225,400 | 5,674 |
| 2025-01-21 | 5,698 | 5,785 | 5,653 | 5,706 | 281,600 | 5,706 |
| 2025-01-20 | 5,739 | 5,811 | 5,673 | 5,673 | 282,400 | 5,673 |
| 2025-01-17 | 5,666 | 5,807 | 5,661 | 5,763 | 300,900 | 5,763 |
| 2025-01-16 | 5,687 | 5,724 | 5,655 | 5,666 | 247,000 | 5,666 |
| 2025-01-15 | 5,755 | 5,769 | 5,692 | 5,697 | 207,100 | 5,697 |
| 2025-01-14 | 5,860 | 5,860 | 5,710 | 5,710 | 378,100 | 5,710 |
| 2025-01-10 | 5,912 | 5,974 | 5,896 | 5,918 | 185,000 | 5,918 |
| 2025-01-09 | 5,980 | 5,983 | 5,904 | 5,912 | 197,800 | 5,912 |
| 2025-01-08 | 6,067 | 6,101 | 6,011 | 6,011 | 384,700 | 6,011 |
| 2025-01-07 | 6,080 | 6,085 | 5,979 | 5,998 | 377,400 | 5,998 |
| 2025-01-06 | 6,200 | 6,220 | 6,083 | 6,094 | 268,000 | 6,094 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株