4967 小林製薬(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 8,075 | 8,100 | 8,013 | 8,054 | 248,400 | 8,054 |
| 2023-06-08 | 8,000 | 8,035 | 7,976 | 7,985 | 175,400 | 7,985 |
| 2023-06-07 | 8,071 | 8,145 | 8,001 | 8,021 | 264,000 | 8,021 |
| 2023-06-06 | 8,013 | 8,079 | 7,998 | 8,071 | 182,300 | 8,071 |
| 2023-06-05 | 8,030 | 8,067 | 7,993 | 8,044 | 288,800 | 8,044 |
| 2023-06-02 | 7,900 | 7,970 | 7,900 | 7,950 | 225,700 | 7,950 |
| 2023-06-01 | 7,900 | 7,930 | 7,850 | 7,880 | 189,600 | 7,880 |
| 2023-05-31 | 7,820 | 7,890 | 7,810 | 7,880 | 747,600 | 7,880 |
| 2023-05-30 | 7,900 | 7,920 | 7,810 | 7,870 | 242,600 | 7,870 |
| 2023-05-29 | 7,990 | 7,990 | 7,880 | 7,920 | 200,400 | 7,920 |
| 2023-05-26 | 7,900 | 7,960 | 7,870 | 7,920 | 293,700 | 7,920 |
| 2023-05-25 | 7,900 | 7,970 | 7,880 | 7,900 | 294,500 | 7,900 |
| 2023-05-24 | 8,070 | 8,070 | 7,950 | 7,950 | 321,500 | 7,950 |
| 2023-05-23 | 8,250 | 8,250 | 8,140 | 8,150 | 268,200 | 8,150 |
| 2023-05-22 | 8,210 | 8,250 | 8,170 | 8,250 | 263,600 | 8,250 |
| 2023-05-19 | 8,190 | 8,290 | 8,190 | 8,220 | 213,100 | 8,220 |
| 2023-05-18 | 8,210 | 8,240 | 8,140 | 8,190 | 202,900 | 8,190 |
| 2023-05-17 | 8,280 | 8,310 | 8,230 | 8,250 | 195,800 | 8,250 |
| 2023-05-16 | 8,340 | 8,380 | 8,300 | 8,340 | 150,000 | 8,340 |
| 2023-05-15 | 8,260 | 8,320 | 8,240 | 8,310 | 204,700 | 8,310 |
| 2023-05-12 | 8,170 | 8,300 | 8,170 | 8,250 | 290,300 | 8,250 |
| 2023-05-11 | 8,230 | 8,270 | 8,100 | 8,110 | 293,300 | 8,110 |
| 2023-05-10 | 8,430 | 8,490 | 8,320 | 8,350 | 261,000 | 8,350 |
| 2023-05-09 | 8,370 | 8,410 | 8,320 | 8,410 | 277,900 | 8,410 |
| 2023-05-08 | 8,350 | 8,370 | 8,310 | 8,350 | 197,800 | 8,350 |
| 2023-05-02 | 8,510 | 8,510 | 8,380 | 8,390 | 178,000 | 8,390 |
| 2023-05-01 | 8,500 | 8,530 | 8,450 | 8,480 | 166,500 | 8,480 |
| 2023-04-28 | 8,450 | 8,500 | 8,440 | 8,480 | 183,100 | 8,480 |
| 2023-04-27 | 8,490 | 8,490 | 8,400 | 8,430 | 203,800 | 8,430 |
| 2023-04-26 | 8,510 | 8,600 | 8,500 | 8,540 | 208,600 | 8,540 |
| 2023-04-25 | 8,500 | 8,510 | 8,470 | 8,500 | 178,100 | 8,500 |
| 2023-04-24 | 8,480 | 8,500 | 8,410 | 8,460 | 165,100 | 8,460 |
| 2023-04-21 | 8,440 | 8,490 | 8,410 | 8,470 | 213,700 | 8,470 |
| 2023-04-20 | 8,350 | 8,410 | 8,280 | 8,390 | 199,700 | 8,390 |
| 2023-04-19 | 8,400 | 8,420 | 8,360 | 8,400 | 169,600 | 8,400 |
| 2023-04-18 | 8,350 | 8,400 | 8,320 | 8,390 | 199,200 | 8,390 |
| 2023-04-17 | 8,320 | 8,370 | 8,270 | 8,270 | 161,800 | 8,270 |
| 2023-04-14 | 8,350 | 8,380 | 8,270 | 8,320 | 222,500 | 8,320 |
| 2023-04-13 | 8,100 | 8,240 | 8,100 | 8,200 | 184,300 | 8,200 |
| 2023-04-12 | 7,980 | 8,170 | 7,970 | 8,150 | 305,400 | 8,150 |
| 2023-04-11 | 7,970 | 8,030 | 7,920 | 7,940 | 127,600 | 7,940 |
| 2023-04-10 | 7,950 | 7,960 | 7,900 | 7,940 | 143,600 | 7,940 |
| 2023-04-07 | 8,040 | 8,040 | 7,920 | 7,920 | 126,300 | 7,920 |
| 2023-04-06 | 7,940 | 8,030 | 7,910 | 8,010 | 200,800 | 8,010 |
| 2023-04-05 | 8,130 | 8,150 | 8,030 | 8,050 | 171,100 | 8,050 |
| 2023-04-04 | 8,140 | 8,150 | 8,080 | 8,130 | 212,000 | 8,130 |
| 2023-04-03 | 8,140 | 8,170 | 8,090 | 8,140 | 148,600 | 8,140 |
| 2023-03-31 | 8,140 | 8,170 | 8,060 | 8,090 | 211,300 | 8,090 |
| 2023-03-30 | 8,170 | 8,180 | 8,100 | 8,140 | 163,700 | 8,140 |
| 2023-03-29 | 8,140 | 8,260 | 8,080 | 8,240 | 241,400 | 8,240 |
| 2023-03-28 | 8,070 | 8,140 | 8,050 | 8,080 | 158,600 | 8,080 |
| 2023-03-27 | 8,070 | 8,080 | 8,010 | 8,020 | 158,100 | 8,020 |
| 2023-03-24 | 8,000 | 8,040 | 7,950 | 7,980 | 166,300 | 7,980 |
| 2023-03-23 | 8,010 | 8,020 | 7,930 | 8,000 | 169,600 | 8,000 |
| 2023-03-22 | 8,050 | 8,130 | 8,030 | 8,030 | 175,000 | 8,030 |
| 2023-03-20 | 8,100 | 8,140 | 8,010 | 8,020 | 229,500 | 8,020 |
| 2023-03-17 | 8,000 | 8,120 | 7,970 | 8,090 | 298,400 | 8,090 |
| 2023-03-16 | 7,900 | 7,970 | 7,890 | 7,970 | 224,500 | 7,970 |
| 2023-03-15 | 8,050 | 8,080 | 7,970 | 7,970 | 191,900 | 7,970 |
| 2023-03-14 | 8,030 | 8,050 | 7,890 | 7,970 | 309,600 | 7,970 |
| 2023-03-13 | 8,090 | 8,110 | 8,050 | 8,080 | 158,500 | 8,080 |
| 2023-03-10 | 8,150 | 8,190 | 8,120 | 8,140 | 235,800 | 8,140 |
| 2023-03-09 | 8,250 | 8,260 | 8,190 | 8,260 | 227,000 | 8,260 |
| 2023-03-08 | 8,250 | 8,250 | 8,210 | 8,220 | 174,100 | 8,220 |
| 2023-03-07 | 8,200 | 8,250 | 8,190 | 8,240 | 171,900 | 8,240 |
| 2023-03-06 | 8,210 | 8,250 | 8,160 | 8,240 | 178,000 | 8,240 |
| 2023-03-03 | 8,120 | 8,240 | 8,060 | 8,190 | 322,000 | 8,190 |
| 2023-03-02 | 8,100 | 8,140 | 8,030 | 8,060 | 165,000 | 8,060 |
| 2023-03-01 | 8,350 | 8,350 | 8,110 | 8,110 | 257,600 | 8,110 |
| 2023-02-28 | 8,160 | 8,200 | 8,110 | 8,200 | 427,600 | 8,200 |
| 2023-02-27 | 8,070 | 8,170 | 8,060 | 8,150 | 157,200 | 8,150 |
| 2023-02-24 | 8,110 | 8,170 | 8,100 | 8,150 | 176,200 | 8,150 |
| 2023-02-22 | 8,200 | 8,240 | 8,070 | 8,150 | 267,200 | 8,150 |
| 2023-02-21 | 8,310 | 8,330 | 8,180 | 8,190 | 264,900 | 8,190 |
| 2023-02-20 | 8,410 | 8,430 | 8,310 | 8,320 | 166,400 | 8,320 |
| 2023-02-17 | 8,440 | 8,490 | 8,300 | 8,300 | 323,400 | 8,300 |
| 2023-02-16 | 8,620 | 8,660 | 8,530 | 8,550 | 380,700 | 8,550 |
| 2023-02-15 | 8,740 | 8,760 | 8,510 | 8,550 | 613,600 | 8,550 |
| 2023-02-14 | 9,120 | 9,180 | 9,050 | 9,100 | 195,800 | 9,100 |
| 2023-02-13 | 9,020 | 9,050 | 8,830 | 8,940 | 194,100 | 8,940 |
| 2023-02-10 | 9,000 | 9,090 | 8,960 | 9,080 | 166,000 | 9,080 |
| 2023-02-09 | 9,100 | 9,170 | 9,060 | 9,070 | 127,500 | 9,070 |
| 2023-02-08 | 9,130 | 9,190 | 9,090 | 9,110 | 110,200 | 9,110 |
| 2023-02-07 | 9,090 | 9,200 | 9,070 | 9,080 | 121,000 | 9,080 |
| 2023-02-06 | 9,130 | 9,180 | 9,050 | 9,070 | 117,200 | 9,070 |
| 2023-02-03 | 9,110 | 9,140 | 9,030 | 9,090 | 154,900 | 9,090 |
| 2023-02-02 | 9,190 | 9,230 | 9,110 | 9,140 | 121,600 | 9,140 |
| 2023-02-01 | 9,370 | 9,410 | 9,190 | 9,190 | 125,200 | 9,190 |
| 2023-01-31 | 9,300 | 9,380 | 9,290 | 9,310 | 147,600 | 9,310 |
| 2023-01-30 | 9,190 | 9,240 | 9,160 | 9,240 | 99,400 | 9,240 |
| 2023-01-27 | 9,130 | 9,190 | 9,120 | 9,160 | 115,300 | 9,160 |
| 2023-01-26 | 9,150 | 9,190 | 9,090 | 9,120 | 130,400 | 9,120 |
| 2023-01-25 | 9,240 | 9,250 | 9,140 | 9,170 | 173,700 | 9,170 |
| 2023-01-24 | 9,200 | 9,260 | 9,130 | 9,240 | 157,600 | 9,240 |
| 2023-01-23 | 9,050 | 9,160 | 9,040 | 9,130 | 126,400 | 9,130 |
| 2023-01-20 | 9,080 | 9,100 | 9,000 | 9,030 | 187,400 | 9,030 |
| 2023-01-19 | 8,910 | 9,190 | 8,870 | 9,110 | 295,100 | 9,110 |
| 2023-01-18 | 8,810 | 9,060 | 8,790 | 8,990 | 237,300 | 8,990 |
| 2023-01-17 | 8,760 | 8,950 | 8,710 | 8,900 | 265,400 | 8,900 |
| 2023-01-16 | 8,620 | 8,690 | 8,510 | 8,530 | 145,100 | 8,530 |
| 2023-01-13 | 8,670 | 8,730 | 8,620 | 8,620 | 153,100 | 8,620 |
| 2023-01-12 | 8,650 | 8,730 | 8,630 | 8,690 | 165,300 | 8,690 |
| 2023-01-11 | 8,690 | 8,720 | 8,630 | 8,630 | 183,200 | 8,630 |
| 2023-01-10 | 8,700 | 8,750 | 8,660 | 8,680 | 157,400 | 8,680 |
| 2023-01-06 | 8,840 | 8,850 | 8,740 | 8,750 | 139,200 | 8,750 |
| 2023-01-05 | 8,800 | 8,880 | 8,720 | 8,850 | 162,000 | 8,850 |
| 2023-01-04 | 8,910 | 8,930 | 8,790 | 8,870 | 198,900 | 8,870 |
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
