4967 小林製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-259,2009,2309,0809,120228,4009,120
2022-05-249,2909,3609,2109,310177,4009,310
2022-05-239,4309,4809,2409,310179,4009,310
2022-05-209,2309,3509,1909,240313,2009,240
2022-05-198,9209,1008,8809,080168,7009,080
2022-05-188,9708,9908,8708,96043,7008,960
2022-05-179,0509,0608,9508,970152,0008,970
2022-05-169,0209,0608,9208,980158,1008,980
2022-05-138,9308,9808,8008,950182,8008,950
2022-05-128,7708,8508,7408,820162,3008,820
2022-05-118,9309,0208,8308,920164,4008,920
2022-05-108,7109,0408,7108,980260,4008,980
2022-05-098,9308,9808,7008,710264,4008,710
2022-05-069,0309,0708,8108,990264,9008,990
2022-05-028,9909,1508,9409,090267,4009,090
2022-04-288,8508,9408,5608,890430,1008,890
2022-04-279,1809,3809,1809,300355,3009,300
2022-04-269,3009,3909,2709,360156,0009,360
2022-04-259,2309,4209,2309,360117,7009,360
2022-04-229,3009,4809,2709,440119,0009,440
2022-04-219,3409,5109,3409,450147,0009,450
2022-04-209,3409,4409,2809,360106,5009,360
2022-04-199,2509,3609,2109,230110,8009,230
2022-04-189,2109,3209,1309,310126,9009,310
2022-04-159,4109,4409,2709,33088,5009,330
2022-04-149,4009,6009,3909,470149,6009,470
2022-04-139,3509,4209,3209,360124,3009,360
2022-04-129,4809,5809,3609,420148,1009,420
2022-04-119,6409,6609,4709,580141,0009,580
2022-04-089,7309,7509,5609,620189,0009,620
2022-04-079,5309,6409,4909,580213,0009,580
2022-04-069,7009,7909,5509,580167,3009,580
2022-04-059,9609,9609,7709,820162,9009,820
2022-04-049,8409,9009,7709,820107,0009,820
2022-04-019,7409,8209,6209,760135,7009,760
2022-03-3110,04010,1009,7809,820210,2009,820
2022-03-3010,39010,4509,99010,040200,60010,040
2022-03-2910,30010,30010,07010,240164,90010,240
2022-03-2810,33010,34010,21010,22092,70010,220
2022-03-2510,46010,47010,33010,390121,00010,390
2022-03-2410,33010,43010,26010,370125,60010,370
2022-03-2310,20010,41010,13010,370181,40010,370
2022-03-2210,08010,25010,01010,070203,30010,070
2022-03-189,96010,0609,92010,010221,20010,010
2022-03-179,80010,0409,7109,930206,2009,930
2022-03-169,8609,9109,6509,650180,9009,650
2022-03-159,5509,7609,5309,710138,9009,710
2022-03-149,7109,7109,5309,560132,7009,560
2022-03-119,8109,8409,6909,750179,2009,750
2022-03-109,93010,0009,8409,980184,3009,980
2022-03-099,7609,8009,5309,670182,9009,670
2022-03-0810,00010,2109,6409,690316,7009,690
2022-03-079,94010,0509,83010,040293,50010,040
2022-03-049,8009,8909,7109,800147,2009,800
2022-03-039,7809,8509,7109,80095,2009,800
2022-03-029,6009,7809,6009,720107,4009,720
2022-03-019,8809,9309,7509,750114,1009,750
2022-02-289,7609,8609,6109,820216,4009,820
2022-02-259,8909,9309,6609,680171,4009,680
2022-02-249,8409,9109,7709,850137,8009,850
2022-02-229,7209,8709,7209,810116,1009,810
2022-02-219,6409,8509,5909,83088,9009,830
2022-02-189,7209,8709,7209,760180,3009,760
2022-02-179,7909,9209,7309,870164,5009,870
2022-02-169,7009,7909,6609,770176,0009,770
2022-02-159,5109,6309,4909,620183,6009,620
2022-02-149,4609,6009,3709,560199,6009,560
2022-02-109,6009,6609,5409,660200,6009,660
2022-02-099,5009,5909,4409,570253,0009,570
2022-02-089,2509,5609,2509,490259,5009,490
2022-02-078,9509,4908,8709,470518,2009,470
2022-02-048,8908,9908,7008,790277,4008,790
2022-02-038,8008,9708,8008,840139,3008,840
2022-02-028,8609,0108,8608,950150,4008,950
2022-02-018,9108,9808,8008,820154,6008,820
2022-01-318,8308,9608,7908,910183,3008,910
2022-01-288,6808,9008,6808,790236,1008,790
2022-01-278,7008,7508,4808,510206,7008,510
2022-01-268,8008,8308,6808,750136,2008,750
2022-01-258,6908,8308,6108,800163,9008,800
2022-01-248,5508,7708,5108,740128,6008,740
2022-01-218,4708,7608,4608,690175,9008,690
2022-01-208,3408,6208,3408,530151,1008,530
2022-01-198,5208,5308,3508,350179,4008,350
2022-01-188,7508,7508,5808,610123,6008,610
2022-01-178,4908,6108,4808,600124,3008,600
2022-01-148,5908,6208,4408,470204,5008,470
2022-01-138,9208,9208,6608,720155,5008,720
2022-01-128,7209,0208,6909,000152,9009,000
2022-01-118,8708,8808,6208,690168,4008,690
2022-01-078,9909,0408,8808,930159,3008,930
2022-01-069,3409,4309,0609,060155,3009,060
2022-01-059,3109,4009,2809,400119,3009,400
2022-01-049,1609,3209,1009,290137,5009,290

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