4967 小林製薬(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-18 | 6,140 | 6,167 | 6,103 | 6,145 | 228,100 | 6,145 |
2024-03-15 | 6,096 | 6,155 | 6,075 | 6,128 | 317,700 | 6,128 |
2024-03-14 | 6,031 | 6,125 | 6,006 | 6,109 | 225,200 | 6,109 |
2024-03-13 | 6,057 | 6,098 | 6,015 | 6,040 | 226,300 | 6,040 |
2024-03-12 | 6,053 | 6,110 | 5,965 | 6,106 | 228,700 | 6,106 |
2024-03-11 | 6,000 | 6,068 | 5,966 | 6,053 | 332,100 | 6,053 |
2024-03-08 | 6,004 | 6,037 | 5,937 | 5,983 | 300,000 | 5,983 |
2024-03-07 | 5,990 | 6,061 | 5,955 | 6,061 | 375,500 | 6,061 |
2024-03-06 | 5,866 | 5,995 | 5,842 | 5,975 | 332,900 | 5,975 |
2024-03-05 | 5,992 | 6,004 | 5,866 | 5,866 | 350,800 | 5,866 |
2024-03-04 | 5,965 | 6,055 | 5,965 | 6,006 | 345,500 | 6,006 |
2024-03-01 | 5,983 | 6,069 | 5,965 | 5,982 | 306,600 | 5,982 |
2024-02-29 | 5,987 | 6,005 | 5,922 | 5,980 | 408,900 | 5,980 |
2024-02-28 | 5,961 | 6,026 | 5,869 | 6,001 | 551,600 | 6,001 |
2024-02-27 | 6,027 | 6,043 | 5,967 | 5,967 | 482,300 | 5,967 |
2024-02-26 | 6,164 | 6,224 | 6,019 | 6,033 | 451,500 | 6,033 |
2024-02-22 | 6,170 | 6,208 | 6,138 | 6,152 | 277,900 | 6,152 |
2024-02-21 | 6,155 | 6,185 | 6,102 | 6,168 | 269,800 | 6,168 |
2024-02-20 | 6,104 | 6,116 | 6,071 | 6,101 | 292,200 | 6,101 |
2024-02-19 | 6,099 | 6,135 | 6,082 | 6,099 | 220,400 | 6,099 |
2024-02-16 | 6,005 | 6,140 | 5,986 | 6,079 | 450,900 | 6,079 |
2024-02-15 | 6,013 | 6,065 | 6,001 | 6,020 | 432,700 | 6,020 |
2024-02-14 | 6,100 | 6,123 | 5,998 | 6,013 | 490,700 | 6,013 |
2024-02-13 | 6,150 | 6,158 | 5,978 | 6,086 | 1,005,400 | 6,086 |
2024-02-09 | 6,201 | 6,301 | 6,196 | 6,202 | 384,000 | 6,202 |
2024-02-08 | 6,300 | 6,322 | 6,192 | 6,214 | 509,700 | 6,214 |
2024-02-07 | 6,500 | 6,507 | 6,316 | 6,360 | 494,700 | 6,360 |
2024-02-06 | 6,625 | 6,629 | 6,487 | 6,547 | 371,800 | 6,547 |
2024-02-05 | 6,650 | 6,710 | 6,620 | 6,647 | 246,900 | 6,647 |
2024-02-02 | 6,710 | 6,762 | 6,651 | 6,658 | 209,000 | 6,658 |
2024-02-01 | 6,707 | 6,777 | 6,672 | 6,725 | 275,200 | 6,725 |
2024-01-31 | 6,645 | 6,678 | 6,592 | 6,670 | 266,200 | 6,670 |
2024-01-30 | 6,750 | 6,808 | 6,636 | 6,648 | 344,700 | 6,648 |
2024-01-29 | 6,860 | 6,866 | 6,678 | 6,699 | 377,200 | 6,699 |
2024-01-26 | 6,658 | 6,851 | 6,650 | 6,804 | 403,600 | 6,804 |
2024-01-25 | 6,601 | 6,698 | 6,600 | 6,657 | 261,800 | 6,657 |
2024-01-24 | 6,598 | 6,678 | 6,580 | 6,650 | 290,900 | 6,650 |
2024-01-23 | 6,663 | 6,692 | 6,542 | 6,572 | 358,900 | 6,572 |
2024-01-22 | 6,632 | 6,660 | 6,608 | 6,653 | 190,000 | 6,653 |
2024-01-19 | 6,594 | 6,634 | 6,557 | 6,613 | 257,200 | 6,613 |
2024-01-18 | 6,624 | 6,636 | 6,529 | 6,549 | 229,100 | 6,549 |
2024-01-17 | 6,747 | 6,761 | 6,644 | 6,648 | 215,500 | 6,648 |
2024-01-16 | 6,762 | 6,830 | 6,740 | 6,742 | 227,700 | 6,742 |
2024-01-15 | 6,866 | 6,866 | 6,766 | 6,782 | 221,700 | 6,782 |
2024-01-12 | 6,799 | 6,866 | 6,746 | 6,863 | 291,600 | 6,863 |
2024-01-11 | 6,820 | 6,824 | 6,686 | 6,799 | 333,700 | 6,799 |
2024-01-10 | 6,682 | 6,830 | 6,676 | 6,798 | 345,000 | 6,798 |
2024-01-09 | 6,599 | 6,700 | 6,578 | 6,700 | 439,100 | 6,700 |
2024-01-05 | 6,701 | 6,706 | 6,564 | 6,564 | 327,600 | 6,564 |
2024-01-04 | 6,740 | 6,749 | 6,674 | 6,700 | 260,800 | 6,700 |
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