4967 小林製薬(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
2020-12-0312,50012,58012,47012,540103,90012,540
2020-12-0212,48012,58012,35012,400191,20012,400
2020-12-0112,63012,70012,45012,610131,80012,610
2020-11-3012,50012,64012,43012,550287,10012,550
2020-11-2712,34012,49012,28012,420171,70012,420
2020-11-2612,02012,23012,02012,22078,50012,220
2020-11-2512,09012,18012,00012,050121,20012,050
2020-11-2411,89011,96011,80011,920143,40011,920
2020-11-2011,59011,66011,49011,64078,70011,640
2020-11-1911,47011,60011,37011,600154,60011,600
2020-11-1811,39011,50011,35011,500103,30011,500
2020-11-1711,35011,38011,26011,37087,80011,370
2020-11-1611,40011,47011,31011,410119,90011,410
2020-11-1311,30011,36011,23011,290131,60011,290
2020-11-1211,20011,38011,19011,340155,70011,340
2020-11-1111,17011,29011,07011,150200,60011,150
2020-11-1011,09011,21010,92010,940168,60010,940
2020-11-0910,99011,18010,96011,120161,60011,120
2020-11-0610,80010,88010,71010,830120,90010,830
2020-11-0510,60010,79010,58010,740156,50010,740
2020-11-0410,60010,60010,41010,480100,60010,480
2020-11-0210,25010,51010,18010,460128,90010,460
2020-10-3010,36010,41010,16010,170216,90010,170
2020-10-2910,20010,40010,20010,400202,00010,400
2020-10-2810,08010,37010,08010,300316,80010,300
2020-10-279,8509,8609,6809,780165,4009,780
2020-10-269,9609,9609,7009,750136,0009,750
2020-10-2310,13010,1409,9509,950107,6009,950
2020-10-2210,22010,25010,15010,190139,50010,190
2020-10-2110,31010,40010,25010,260108,50010,260
2020-10-2010,50010,50010,33010,350143,60010,350
2020-10-1910,51010,52010,41010,440114,00010,440
2020-10-1610,42010,46010,35010,35086,10010,350
2020-10-1510,44010,64010,39010,43085,80010,430
2020-10-1410,45010,63010,44010,55090,20010,550
2020-10-1310,51010,58010,45010,47081,10010,470
2020-10-1210,54010,61010,46010,510102,10010,510
2020-10-0910,47010,54010,44010,500102,20010,500
2020-10-0810,43010,48010,32010,420126,60010,420
2020-10-0710,36010,38010,29010,320125,40010,320
2020-10-0610,27010,40010,24010,390162,20010,390
2020-10-0510,09010,31010,08010,250132,20010,250
2020-10-0210,15010,2009,9409,970259,0009,970
2020-09-3010,36010,41010,15010,170170,80010,170
2020-09-2910,29010,36010,13010,310126,80010,310
2020-09-2810,22010,37010,22010,370224,70010,370
2020-09-2510,16010,19010,07010,100165,60010,100
2020-09-2410,08010,17010,04010,070174,30010,070
2020-09-2310,25010,28010,07010,100200,10010,100
2020-09-189,98010,0909,91010,070247,70010,070
2020-09-179,9309,9909,8709,930142,6009,930
2020-09-169,8509,9109,7909,840100,0009,840
2020-09-159,9009,9409,7309,790121,0009,790
2020-09-149,8309,9809,8309,970135,3009,970
2020-09-119,8009,8009,6609,790133,7009,790
2020-09-109,6709,7809,6309,650156,4009,650
2020-09-099,3909,6109,3909,540228,2009,540
2020-09-089,3009,4909,3009,480148,5009,480
2020-09-079,4609,5309,3509,370128,4009,370
2020-09-049,5909,6509,5209,530104,2009,530
2020-09-039,7309,7409,6009,66082,2009,660
2020-09-029,5609,6809,5609,680134,7009,680
2020-09-019,4709,6009,4709,570127,9009,570
2020-08-319,4109,5809,4009,440153,7009,440
2020-08-289,4009,5109,2609,370155,8009,370
2020-08-279,4509,4809,3609,390127,8009,390
2020-08-269,3509,4109,3309,360116,5009,360
2020-08-259,4209,5209,3909,41092,1009,410
2020-08-249,3909,4909,3309,40092,2009,400
2020-08-219,3209,3909,2609,32076,8009,320
2020-08-209,2609,3909,2609,32087,5009,320
2020-08-199,3209,4109,3209,330106,4009,330
2020-08-189,2209,3609,2209,34092,6009,340
2020-08-179,4109,4309,2609,26098,5009,260
2020-08-149,3909,4609,3609,42098,6009,420
2020-08-139,3309,3809,2609,350231,4009,350
2020-08-129,0109,3208,9309,240251,4009,240
2020-08-119,1609,1909,0409,150142,8009,150
2020-08-079,1409,2209,1209,190177,9009,190
2020-08-069,1109,1709,0909,160153,6009,160
2020-08-059,2409,3009,1509,210289,2009,210
2020-08-049,3009,3309,1909,230264,3009,230
2020-08-039,3709,4209,1609,390195,4009,390
2020-07-319,1009,4509,1009,360312,9009,360
2020-07-309,0609,1708,9909,090214,2009,090
2020-07-299,1409,1409,0009,060151,9009,060
2020-07-289,1609,1609,0409,05097,5009,050
2020-07-278,9909,1308,9809,100100,9009,100
2020-07-229,1709,2209,0509,050188,1009,050
2020-07-219,1909,3109,1409,230158,6009,230
2020-07-209,1909,2109,0709,130130,8009,130
2020-07-179,1909,2609,1309,150146,0009,150
2020-07-169,3109,3309,1309,130171,3009,130
2020-07-159,3709,4709,3209,450250,6009,450
2020-07-149,3709,4209,2909,330164,8009,330
2020-07-139,3809,4609,2909,370432,3009,370
2020-07-109,5109,5909,4109,410222,9009,410
2020-07-099,4609,5109,3109,470162,1009,470
2020-07-089,5709,6809,4609,460177,8009,460
2020-07-079,5509,6009,4509,570141,9009,570
2020-07-069,5809,6409,5109,530168,4009,530
2020-07-039,5209,5809,4609,580124,6009,580
2020-07-029,3909,5209,3509,460165,5009,460
2020-07-019,6209,6209,3109,330216,7009,330
2020-06-309,5109,5509,4209,480185,9009,480
2020-06-299,6009,6409,5109,510314,3009,510
2020-06-269,6709,7409,6009,690521,1009,690
2020-06-259,6509,8309,6509,820429,0009,820
2020-06-249,9109,9809,7509,780259,1009,780
2020-06-2310,03010,0509,8609,970121,0009,970
2020-06-2210,08010,0909,9309,970123,0009,970
2020-06-199,88010,2309,82010,090335,50010,090
2020-06-189,9209,9709,7609,830150,9009,830
2020-06-179,91010,0309,9009,930146,9009,930
2020-06-169,9909,9909,7209,840243,1009,840
2020-06-159,80010,0209,8009,800253,7009,800
2020-06-129,7909,9009,6709,750249,4009,750
2020-06-119,7709,9009,7609,840228,5009,840
2020-06-109,6809,7409,6409,700169,9009,700
2020-06-099,5009,6409,4909,620154,7009,620
2020-06-089,6609,6709,4209,480238,5009,480
2020-06-059,6909,7909,5509,630201,1009,630
2020-06-049,6509,7909,5809,790188,9009,790
2020-06-039,7709,7709,5109,650218,8009,650
2020-06-029,5909,7409,5809,700267,5009,700
2020-06-019,4509,4709,2609,460321,6009,460
2020-05-299,7109,7909,6009,600666,8009,600
2020-05-289,6409,7009,5609,680279,9009,680
2020-05-279,5709,6309,4509,570279,1009,570
2020-05-269,6509,6509,4209,570256,4009,570
2020-05-259,6909,6909,4509,590184,9009,590
2020-05-229,6509,7309,5309,580173,3009,580
2020-05-219,7609,8309,6609,690269,6009,690
2020-05-209,7109,8409,6609,730189,6009,730
2020-05-199,7109,8009,6009,690210,7009,690
2020-05-189,7909,8209,6909,780195,3009,780
2020-05-159,7509,9109,7209,800211,2009,800
2020-05-149,8809,9609,8109,810163,7009,810
2020-05-139,7309,8709,6609,840211,4009,840
2020-05-129,7809,8909,6209,820333,5009,820
2020-05-119,9309,9809,6509,720329,5009,720
2020-05-0810,12010,2509,9609,980347,3009,980
2020-05-079,96010,0509,92010,000219,30010,000
2020-05-0110,00010,2009,97010,090359,30010,090
2020-04-3010,00010,2009,7709,940499,4009,940
2020-04-2810,90010,91010,63010,900244,00010,900
2020-04-2711,21011,25010,94011,070174,60011,070
2020-04-2411,13011,22010,98011,180213,00011,180
2020-04-2311,13011,14010,92011,050182,40011,050
2020-04-2210,93011,14010,90011,040238,90011,040
2020-04-2110,73010,99010,69010,950193,60010,950
2020-04-2010,54010,74010,52010,610158,40010,610
2020-04-1710,63010,91010,61010,840278,10010,840
2020-04-1610,85010,96010,61010,660354,80010,660
2020-04-1510,80010,94010,58010,800247,50010,800
2020-04-1410,40010,53010,33010,520187,20010,520
2020-04-1310,30010,47010,20010,440140,30010,440
2020-04-1010,49010,49010,19010,350179,60010,350
2020-04-0910,63010,69010,12010,380273,50010,380
2020-04-0810,38010,94010,37010,840341,20010,840
2020-04-0710,27010,58010,19010,350238,70010,350
2020-04-0610,24010,48010,22010,360214,00010,360
2020-04-0310,00010,42010,00010,140269,40010,140
2020-04-029,86010,1909,82010,030244,10010,030
2020-04-019,93010,0409,7109,730219,8009,730
2020-03-3110,23010,2709,96010,000339,80010,000
2020-03-3010,04010,2409,93010,240358,20010,240
2020-03-279,80010,1909,72010,110522,40010,110
2020-03-269,0909,6509,0109,500336,7009,500
2020-03-259,2009,2708,8909,040353,2009,040
2020-03-2410,04010,1608,9209,050541,9009,050
2020-03-2310,01010,1809,4609,990576,0009,990
2020-03-199,0209,7009,0009,680468,2009,680
2020-03-188,5009,0908,4208,720333,8008,720
2020-03-177,5008,3407,4308,260439,4008,260
2020-03-167,6507,9707,5007,580204,7007,580
2020-03-137,4807,8707,2207,710369,8007,710
2020-03-128,0308,1807,8307,930348,0007,930
2020-03-118,1008,3408,0908,120214,7008,120
2020-03-107,8308,2607,7708,180318,0008,180
2020-03-097,8107,8707,7307,840181,9007,840
2020-03-067,9408,0507,9307,960124,9007,960
2020-03-058,0908,1307,9808,100135,3008,100
2020-03-047,6908,0807,6507,900170,8007,900
2020-03-038,0508,1207,8407,840209,4007,840
2020-03-027,7008,0507,6708,030242,7008,030
2020-02-287,9407,9407,7507,850233,9007,850
2020-02-278,2908,3108,0108,090192,9008,090
2020-02-268,2708,4408,2308,370195,8008,370
2020-02-258,1808,3908,1708,330214,6008,330
2020-02-218,5108,6108,5008,50081,7008,500
2020-02-208,6308,6608,5508,57064,0008,570
2020-02-198,5908,6608,5908,61073,1008,610
2020-02-188,6608,6608,5308,57082,4008,570
2020-02-178,7708,7708,6708,72073,6008,720
2020-02-148,8108,9208,7808,840105,5008,840
2020-02-138,8308,9308,7908,890106,1008,890
2020-02-128,9408,9708,7908,860115,7008,860
2020-02-109,0509,0908,9408,980114,7008,980
2020-02-079,1309,2709,1209,140159,0009,140
2020-02-068,9409,0608,8409,020177,3009,020
2020-02-058,7508,8308,7008,81095,7008,810
2020-02-048,5008,7308,4508,690227,0008,690
2020-02-038,6008,7508,5408,550248,9008,550
2020-01-318,9409,0408,8808,890159,0008,890
2020-01-308,8808,9208,8208,880128,1008,880
2020-01-298,8508,8808,7408,880113,1008,880
2020-01-288,7808,8808,6608,870182,1008,870
2020-01-278,9908,9908,8508,860213,1008,860
2020-01-249,2509,2709,1809,19090,1009,190
2020-01-239,1509,2409,1409,19089,8009,190
2020-01-229,0909,2409,0909,23089,7009,230
2020-01-219,2809,2809,0809,110141,6009,110
2020-01-209,2409,3909,2409,29084,9009,290
2020-01-179,2809,3209,2109,25077,9009,250
2020-01-169,3009,3409,2209,28087,9009,280
2020-01-159,2709,2809,2209,26065,4009,260
2020-01-149,2709,2809,2009,270101,0009,270
2020-01-109,1509,2209,1209,21067,0009,210
2020-01-099,1509,2109,0709,14094,8009,140
2020-01-089,0509,1008,9409,050139,1009,050
2020-01-079,1109,2809,1109,200110,4009,200
2020-01-068,9709,1208,8909,110148,9009,110

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