4967 小林製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-048,9008,9308,7308,740213,0008,740
2021-08-039,0509,0808,9008,960159,8008,960
2021-08-028,8309,1808,7809,160235,1009,160
2021-07-309,1009,1408,7108,720255,4008,720
2021-07-299,2309,2709,1309,170108,0009,170
2021-07-289,2909,3509,2009,24097,3009,240
2021-07-279,4909,5309,3509,37097,3009,370
2021-07-269,6009,6009,4509,450161,5009,450
2021-07-219,2709,4109,2409,37099,7009,370
2021-07-209,1909,2509,1409,21092,6009,210
2021-07-199,1909,2409,1109,15091,7009,150
2021-07-169,1709,3009,1609,17073,9009,170
2021-07-159,4009,4809,2309,24088,3009,240
2021-07-149,4409,4909,3809,42096,0009,420
2021-07-139,4009,5009,3709,47078,6009,470
2021-07-129,3209,4009,2609,390112,1009,390
2021-07-099,0609,2309,0609,190221,1009,190
2021-07-089,2609,2609,1209,120150,9009,120
2021-07-079,3109,3809,1909,260109,2009,260
2021-07-069,3309,3309,2009,280102,4009,280
2021-07-059,4509,4509,3409,36084,7009,360
2021-07-029,5209,6209,4509,480128,9009,480
2021-07-019,4909,5209,4009,500108,2009,500
2021-06-309,6509,6909,4909,490137,5009,490
2021-06-299,4909,6009,4509,600238,3009,600
2021-06-289,6609,6609,4309,500497,4009,500
2021-06-259,7309,7409,5609,690355,6009,690
2021-06-249,6009,6909,5409,670148,6009,670
2021-06-239,7009,8109,6209,620136,0009,620
2021-06-229,6209,7009,5109,690123,4009,690
2021-06-219,6509,6709,4809,490164,5009,490
2021-06-189,7209,7409,6309,710324,4009,710
2021-06-179,6509,7309,6309,660136,5009,660
2021-06-169,5509,6509,5209,640125,1009,640
2021-06-159,4909,5609,4509,550123,0009,550
2021-06-149,4409,4509,3909,43053,1009,430
2021-06-119,3009,4109,2809,410152,6009,410
2021-06-109,3309,4009,2809,320124,3009,320
2021-06-099,3009,4009,2909,300118,8009,300
2021-06-089,2809,4109,2209,330135,8009,330
2021-06-079,2809,3309,1609,250230,4009,250
2021-06-049,3909,4509,3209,360178,3009,360
2021-06-039,5009,5409,4009,400124,8009,400
2021-06-029,5609,5709,3809,550186,5009,550
2021-06-019,7509,7609,5009,560119,4009,560
2021-05-319,7909,9309,7009,720131,3009,720
2021-05-289,8009,8109,7009,750195,0009,750
2021-05-279,5209,7209,4709,720717,5009,720
2021-05-269,4809,5409,4209,490134,3009,490
2021-05-259,4609,5209,4009,480124,1009,480
2021-05-249,5209,6209,4709,540105,9009,540
2021-05-219,5309,6509,4909,550125,5009,550
2021-05-209,5909,6809,5209,550123,5009,550
2021-05-199,6009,6609,4109,660188,5009,660
2021-05-189,7009,7909,6609,730138,4009,730
2021-05-179,9309,9309,7209,720124,3009,720
2021-05-149,7909,9209,7609,860132,4009,860
2021-05-139,6609,8309,6209,740116,8009,740
2021-05-129,7409,8809,7109,750143,4009,750
2021-05-119,7809,8809,6509,670151,4009,670
2021-05-109,6409,8509,5609,830151,3009,830
2021-05-079,7009,7509,6009,610135,9009,610
2021-05-069,5909,7609,5509,570204,4009,570
2021-04-309,6509,8109,6309,750143,7009,750
2021-04-289,7009,7809,6109,610149,6009,610
2021-04-279,9109,9309,7309,740157,5009,740
2021-04-2610,02010,0409,9109,91087,6009,910
2021-04-2310,02010,0609,97010,05079,30010,050
2021-04-229,85010,1109,85010,060143,80010,060
2021-04-219,7609,8609,7409,820108,3009,820
2021-04-209,95010,0009,8209,860128,8009,860
2021-04-199,96010,0409,9509,95085,2009,950
2021-04-1610,03010,0709,99010,06074,00010,060
2021-04-1510,03010,0809,91010,07074,80010,070
2021-04-1410,02010,0809,96010,05098,60010,050
2021-04-1310,18010,18010,05010,08095,20010,080
2021-04-1210,31010,31010,06010,17074,60010,170
2021-04-0910,14010,26010,04010,200121,00010,200
2021-04-0810,26010,26010,05010,090101,00010,090
2021-04-0710,17010,29010,04010,260167,50010,260
2021-04-0610,35010,42010,16010,220120,40010,220
2021-04-0510,58010,58010,39010,44064,50010,440
2021-04-0210,60010,62010,47010,55073,10010,550
2021-04-0110,46010,55010,34010,51089,00010,510
2021-03-3110,44010,48010,31010,330183,40010,330
2021-03-3010,84010,84010,54010,540155,00010,540
2021-03-2910,65010,88010,63010,750206,30010,750
2021-03-2610,49010,52010,32010,500168,90010,500
2021-03-2510,46010,55010,34010,490167,00010,490
2021-03-2410,30010,45010,16010,340145,20010,340
2021-03-2310,46010,47010,24010,260107,30010,260
2021-03-2210,42010,52010,34010,450175,00010,450
2021-03-1910,36010,47010,27010,400344,70010,400
2021-03-1810,45010,50010,39010,450129,40010,450
2021-03-1710,21010,42010,14010,420117,50010,420
2021-03-1610,10010,23010,04010,220105,50010,220
2021-03-1510,16010,16010,01010,130111,10010,130
2021-03-1210,20010,23010,08010,200156,00010,200
2021-03-1110,22010,22010,01010,150143,70010,150
2021-03-1010,32010,33010,16010,180114,50010,180
2021-03-0910,21010,42010,07010,350186,10010,350
2021-03-0810,31010,3109,9309,990141,3009,990
2021-03-0510,17010,27010,11010,230162,80010,230
2021-03-049,99010,2009,96010,110139,80010,110
2021-03-0310,14010,23010,04010,140145,00010,140
2021-03-0210,10010,2109,96010,180181,00010,180
2021-03-0110,10010,28010,03010,100209,90010,100
2021-02-2610,42010,43010,02010,060273,40010,060
2021-02-2510,54010,61010,33010,360198,10010,360
2021-02-2410,89010,95010,44010,460216,20010,460
2021-02-2211,10011,13010,83010,990124,40010,990
2021-02-1910,81011,05010,78010,980113,10010,980
2021-02-1810,97011,04010,81010,830135,00010,830
2021-02-1711,16011,19010,93010,930119,00010,930
2021-02-1611,18011,27011,10011,12083,60011,120
2021-02-1511,13011,17010,92011,16074,20011,160
2021-02-1211,09011,27011,09011,160121,20011,160
2021-02-1010,93011,17010,87011,130135,30011,130
2021-02-0911,05011,05010,86010,990254,90010,990
2021-02-0810,98011,04010,92011,000164,20011,000
2021-02-0510,99010,99010,84010,920174,00010,920
2021-02-0410,86011,00010,76010,900193,10010,900
2021-02-0311,11011,15010,55010,760323,70010,760
2021-02-0211,30011,34010,82011,000364,10011,000
2021-02-0112,01012,04011,81011,810117,20011,810
2021-01-2911,99012,01011,78011,780116,30011,780
2021-01-2811,63011,99011,59011,990174,10011,990
2021-01-2711,82011,89011,67011,750108,10011,750
2021-01-2611,89011,89011,69011,700100,20011,700
2021-01-2512,01012,01011,76011,88095,70011,880
2021-01-2211,99012,02011,88011,93086,50011,930
2021-01-2111,98012,20011,98012,030114,20012,030
2021-01-2012,13012,21011,98012,030125,20012,030
2021-01-1912,25012,25012,14012,20055,10012,200
2021-01-1811,96012,22011,96012,18098,20012,180
2021-01-1512,18012,19012,00012,030207,10012,030
2021-01-1412,20012,40012,18012,320124,90012,320
2021-01-1312,25012,40012,17012,400118,80012,400
2021-01-1212,42012,42012,22012,330112,20012,330
2021-01-0812,27012,36012,09012,360197,70012,360
2021-01-0712,48012,72012,41012,500189,80012,500
2021-01-0612,20012,48012,20012,450167,10012,450
2021-01-0512,42012,42012,23012,300130,20012,300
2021-01-0412,54012,59012,31012,430113,40012,430

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