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
2024-03-186,1406,1676,1036,145228,1006,145
2024-03-156,0966,1556,0756,128317,7006,128
2024-03-146,0316,1256,0066,109225,2006,109
2024-03-136,0576,0986,0156,040226,3006,040
2024-03-126,0536,1105,9656,106228,7006,106
2024-03-116,0006,0685,9666,053332,1006,053
2024-03-086,0046,0375,9375,983300,0005,983
2024-03-075,9906,0615,9556,061375,5006,061
2024-03-065,8665,9955,8425,975332,9005,975
2024-03-055,9926,0045,8665,866350,8005,866
2024-03-045,9656,0555,9656,006345,5006,006
2024-03-015,9836,0695,9655,982306,6005,982
2024-02-295,9876,0055,9225,980408,9005,980
2024-02-285,9616,0265,8696,001551,6006,001
2024-02-276,0276,0435,9675,967482,3005,967
2024-02-266,1646,2246,0196,033451,5006,033
2024-02-226,1706,2086,1386,152277,9006,152
2024-02-216,1556,1856,1026,168269,8006,168
2024-02-206,1046,1166,0716,101292,2006,101
2024-02-196,0996,1356,0826,099220,4006,099
2024-02-166,0056,1405,9866,079450,9006,079
2024-02-156,0136,0656,0016,020432,7006,020
2024-02-146,1006,1235,9986,013490,7006,013
2024-02-136,1506,1585,9786,0861,005,4006,086
2024-02-096,2016,3016,1966,202384,0006,202
2024-02-086,3006,3226,1926,214509,7006,214
2024-02-076,5006,5076,3166,360494,7006,360
2024-02-066,6256,6296,4876,547371,8006,547
2024-02-056,6506,7106,6206,647246,9006,647
2024-02-026,7106,7626,6516,658209,0006,658
2024-02-016,7076,7776,6726,725275,2006,725
2024-01-316,6456,6786,5926,670266,2006,670
2024-01-306,7506,8086,6366,648344,7006,648
2024-01-296,8606,8666,6786,699377,2006,699
2024-01-266,6586,8516,6506,804403,6006,804
2024-01-256,6016,6986,6006,657261,8006,657
2024-01-246,5986,6786,5806,650290,9006,650
2024-01-236,6636,6926,5426,572358,9006,572
2024-01-226,6326,6606,6086,653190,0006,653
2024-01-196,5946,6346,5576,613257,2006,613
2024-01-186,6246,6366,5296,549229,1006,549
2024-01-176,7476,7616,6446,648215,5006,648
2024-01-166,7626,8306,7406,742227,7006,742
2024-01-156,8666,8666,7666,782221,7006,782
2024-01-126,7996,8666,7466,863291,6006,863
2024-01-116,8206,8246,6866,799333,7006,799
2024-01-106,6826,8306,6766,798345,0006,798
2024-01-096,5996,7006,5786,700439,1006,700
2024-01-056,7016,7066,5646,564327,6006,564
2024-01-046,7406,7496,6746,700260,8006,700

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