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
2023-06-098,0758,1008,0138,054248,4008,054
2023-06-088,0008,0357,9767,985175,4007,985
2023-06-078,0718,1458,0018,021264,0008,021
2023-06-068,0138,0797,9988,071182,3008,071
2023-06-058,0308,0677,9938,044288,8008,044
2023-06-027,9007,9707,9007,950225,7007,950
2023-06-017,9007,9307,8507,880189,6007,880
2023-05-317,8207,8907,8107,880747,6007,880
2023-05-307,9007,9207,8107,870242,6007,870
2023-05-297,9907,9907,8807,920200,4007,920
2023-05-267,9007,9607,8707,920293,7007,920
2023-05-257,9007,9707,8807,900294,5007,900
2023-05-248,0708,0707,9507,950321,5007,950
2023-05-238,2508,2508,1408,150268,2008,150
2023-05-228,2108,2508,1708,250263,6008,250
2023-05-198,1908,2908,1908,220213,1008,220
2023-05-188,2108,2408,1408,190202,9008,190
2023-05-178,2808,3108,2308,250195,8008,250
2023-05-168,3408,3808,3008,340150,0008,340
2023-05-158,2608,3208,2408,310204,7008,310
2023-05-128,1708,3008,1708,250290,3008,250
2023-05-118,2308,2708,1008,110293,3008,110
2023-05-108,4308,4908,3208,350261,0008,350
2023-05-098,3708,4108,3208,410277,9008,410
2023-05-088,3508,3708,3108,350197,8008,350
2023-05-028,5108,5108,3808,390178,0008,390
2023-05-018,5008,5308,4508,480166,5008,480
2023-04-288,4508,5008,4408,480183,1008,480
2023-04-278,4908,4908,4008,430203,8008,430
2023-04-268,5108,6008,5008,540208,6008,540
2023-04-258,5008,5108,4708,500178,1008,500
2023-04-248,4808,5008,4108,460165,1008,460
2023-04-218,4408,4908,4108,470213,7008,470
2023-04-208,3508,4108,2808,390199,7008,390
2023-04-198,4008,4208,3608,400169,6008,400
2023-04-188,3508,4008,3208,390199,2008,390
2023-04-178,3208,3708,2708,270161,8008,270
2023-04-148,3508,3808,2708,320222,5008,320
2023-04-138,1008,2408,1008,200184,3008,200
2023-04-127,9808,1707,9708,150305,4008,150
2023-04-117,9708,0307,9207,940127,6007,940
2023-04-107,9507,9607,9007,940143,6007,940
2023-04-078,0408,0407,9207,920126,3007,920
2023-04-067,9408,0307,9108,010200,8008,010
2023-04-058,1308,1508,0308,050171,1008,050
2023-04-048,1408,1508,0808,130212,0008,130
2023-04-038,1408,1708,0908,140148,6008,140
2023-03-318,1408,1708,0608,090211,3008,090
2023-03-308,1708,1808,1008,140163,7008,140
2023-03-298,1408,2608,0808,240241,4008,240
2023-03-288,0708,1408,0508,080158,6008,080
2023-03-278,0708,0808,0108,020158,1008,020
2023-03-248,0008,0407,9507,980166,3007,980
2023-03-238,0108,0207,9308,000169,6008,000
2023-03-228,0508,1308,0308,030175,0008,030
2023-03-208,1008,1408,0108,020229,5008,020
2023-03-178,0008,1207,9708,090298,4008,090
2023-03-167,9007,9707,8907,970224,5007,970
2023-03-158,0508,0807,9707,970191,9007,970
2023-03-148,0308,0507,8907,970309,6007,970
2023-03-138,0908,1108,0508,080158,5008,080
2023-03-108,1508,1908,1208,140235,8008,140
2023-03-098,2508,2608,1908,260227,0008,260
2023-03-088,2508,2508,2108,220174,1008,220
2023-03-078,2008,2508,1908,240171,9008,240
2023-03-068,2108,2508,1608,240178,0008,240
2023-03-038,1208,2408,0608,190322,0008,190
2023-03-028,1008,1408,0308,060165,0008,060
2023-03-018,3508,3508,1108,110257,6008,110
2023-02-288,1608,2008,1108,200427,6008,200
2023-02-278,0708,1708,0608,150157,2008,150
2023-02-248,1108,1708,1008,150176,2008,150
2023-02-228,2008,2408,0708,150267,2008,150
2023-02-218,3108,3308,1808,190264,9008,190
2023-02-208,4108,4308,3108,320166,4008,320
2023-02-178,4408,4908,3008,300323,4008,300
2023-02-168,6208,6608,5308,550380,7008,550
2023-02-158,7408,7608,5108,550613,6008,550
2023-02-149,1209,1809,0509,100195,8009,100
2023-02-139,0209,0508,8308,940194,1008,940
2023-02-109,0009,0908,9609,080166,0009,080
2023-02-099,1009,1709,0609,070127,5009,070
2023-02-089,1309,1909,0909,110110,2009,110
2023-02-079,0909,2009,0709,080121,0009,080
2023-02-069,1309,1809,0509,070117,2009,070
2023-02-039,1109,1409,0309,090154,9009,090
2023-02-029,1909,2309,1109,140121,6009,140
2023-02-019,3709,4109,1909,190125,2009,190
2023-01-319,3009,3809,2909,310147,6009,310
2023-01-309,1909,2409,1609,24099,4009,240
2023-01-279,1309,1909,1209,160115,3009,160
2023-01-269,1509,1909,0909,120130,4009,120
2023-01-259,2409,2509,1409,170173,7009,170
2023-01-249,2009,2609,1309,240157,6009,240
2023-01-239,0509,1609,0409,130126,4009,130
2023-01-209,0809,1009,0009,030187,4009,030
2023-01-198,9109,1908,8709,110295,1009,110
2023-01-188,8109,0608,7908,990237,3008,990
2023-01-178,7608,9508,7108,900265,4008,900
2023-01-168,6208,6908,5108,530145,1008,530
2023-01-138,6708,7308,6208,620153,1008,620
2023-01-128,6508,7308,6308,690165,3008,690
2023-01-118,6908,7208,6308,630183,2008,630
2023-01-108,7008,7508,6608,680157,4008,680
2023-01-068,8408,8508,7408,750139,2008,750
2023-01-058,8008,8808,7208,850162,0008,850
2023-01-048,9108,9308,7908,870198,9008,870

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