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
2020-12-03	12,500	12,580	12,470	12,540	103,900	12,540
2020-12-02	12,480	12,580	12,350	12,400	191,200	12,400
2020-12-01	12,630	12,700	12,450	12,610	131,800	12,610
2020-11-30	12,500	12,640	12,430	12,550	287,100	12,550
2020-11-27	12,340	12,490	12,280	12,420	171,700	12,420
2020-11-26	12,020	12,230	12,020	12,220	78,500	12,220
2020-11-25	12,090	12,180	12,000	12,050	121,200	12,050
2020-11-24	11,890	11,960	11,800	11,920	143,400	11,920
2020-11-20	11,590	11,660	11,490	11,640	78,700	11,640
2020-11-19	11,470	11,600	11,370	11,600	154,600	11,600
2020-11-18	11,390	11,500	11,350	11,500	103,300	11,500
2020-11-17	11,350	11,380	11,260	11,370	87,800	11,370
2020-11-16	11,400	11,470	11,310	11,410	119,900	11,410
2020-11-13	11,300	11,360	11,230	11,290	131,600	11,290
2020-11-12	11,200	11,380	11,190	11,340	155,700	11,340
2020-11-11	11,170	11,290	11,070	11,150	200,600	11,150
2020-11-10	11,090	11,210	10,920	10,940	168,600	10,940
2020-11-09	10,990	11,180	10,960	11,120	161,600	11,120
2020-11-06	10,800	10,880	10,710	10,830	120,900	10,830
2020-11-05	10,600	10,790	10,580	10,740	156,500	10,740
2020-11-04	10,600	10,600	10,410	10,480	100,600	10,480
2020-11-02	10,250	10,510	10,180	10,460	128,900	10,460
2020-10-30	10,360	10,410	10,160	10,170	216,900	10,170
2020-10-29	10,200	10,400	10,200	10,400	202,000	10,400
2020-10-28	10,080	10,370	10,080	10,300	316,800	10,300
2020-10-27	9,850	9,860	9,680	9,780	165,400	9,780
2020-10-26	9,960	9,960	9,700	9,750	136,000	9,750
2020-10-23	10,130	10,140	9,950	9,950	107,600	9,950
2020-10-22	10,220	10,250	10,150	10,190	139,500	10,190
2020-10-21	10,310	10,400	10,250	10,260	108,500	10,260
2020-10-20	10,500	10,500	10,330	10,350	143,600	10,350
2020-10-19	10,510	10,520	10,410	10,440	114,000	10,440
2020-10-16	10,420	10,460	10,350	10,350	86,100	10,350
2020-10-15	10,440	10,640	10,390	10,430	85,800	10,430
2020-10-14	10,450	10,630	10,440	10,550	90,200	10,550
2020-10-13	10,510	10,580	10,450	10,470	81,100	10,470
2020-10-12	10,540	10,610	10,460	10,510	102,100	10,510
2020-10-09	10,470	10,540	10,440	10,500	102,200	10,500
2020-10-08	10,430	10,480	10,320	10,420	126,600	10,420
2020-10-07	10,360	10,380	10,290	10,320	125,400	10,320
2020-10-06	10,270	10,400	10,240	10,390	162,200	10,390
2020-10-05	10,090	10,310	10,080	10,250	132,200	10,250
2020-10-02	10,150	10,200	9,940	9,970	259,000	9,970
2020-09-30	10,360	10,410	10,150	10,170	170,800	10,170
2020-09-29	10,290	10,360	10,130	10,310	126,800	10,310
2020-09-28	10,220	10,370	10,220	10,370	224,700	10,370
2020-09-25	10,160	10,190	10,070	10,100	165,600	10,100
2020-09-24	10,080	10,170	10,040	10,070	174,300	10,070
2020-09-23	10,250	10,280	10,070	10,100	200,100	10,100
2020-09-18	9,980	10,090	9,910	10,070	247,700	10,070
2020-09-17	9,930	9,990	9,870	9,930	142,600	9,930
2020-09-16	9,850	9,910	9,790	9,840	100,000	9,840
2020-09-15	9,900	9,940	9,730	9,790	121,000	9,790
2020-09-14	9,830	9,980	9,830	9,970	135,300	9,970
2020-09-11	9,800	9,800	9,660	9,790	133,700	9,790
2020-09-10	9,670	9,780	9,630	9,650	156,400	9,650
2020-09-09	9,390	9,610	9,390	9,540	228,200	9,540
2020-09-08	9,300	9,490	9,300	9,480	148,500	9,480
2020-09-07	9,460	9,530	9,350	9,370	128,400	9,370
2020-09-04	9,590	9,650	9,520	9,530	104,200	9,530
2020-09-03	9,730	9,740	9,600	9,660	82,200	9,660
2020-09-02	9,560	9,680	9,560	9,680	134,700	9,680
2020-09-01	9,470	9,600	9,470	9,570	127,900	9,570
2020-08-31	9,410	9,580	9,400	9,440	153,700	9,440
2020-08-28	9,400	9,510	9,260	9,370	155,800	9,370
2020-08-27	9,450	9,480	9,360	9,390	127,800	9,390
2020-08-26	9,350	9,410	9,330	9,360	116,500	9,360
2020-08-25	9,420	9,520	9,390	9,410	92,100	9,410
2020-08-24	9,390	9,490	9,330	9,400	92,200	9,400
2020-08-21	9,320	9,390	9,260	9,320	76,800	9,320
2020-08-20	9,260	9,390	9,260	9,320	87,500	9,320
2020-08-19	9,320	9,410	9,320	9,330	106,400	9,330
2020-08-18	9,220	9,360	9,220	9,340	92,600	9,340
2020-08-17	9,410	9,430	9,260	9,260	98,500	9,260
2020-08-14	9,390	9,460	9,360	9,420	98,600	9,420
2020-08-13	9,330	9,380	9,260	9,350	231,400	9,350
2020-08-12	9,010	9,320	8,930	9,240	251,400	9,240
2020-08-11	9,160	9,190	9,040	9,150	142,800	9,150
2020-08-07	9,140	9,220	9,120	9,190	177,900	9,190
2020-08-06	9,110	9,170	9,090	9,160	153,600	9,160
2020-08-05	9,240	9,300	9,150	9,210	289,200	9,210
2020-08-04	9,300	9,330	9,190	9,230	264,300	9,230
2020-08-03	9,370	9,420	9,160	9,390	195,400	9,390
2020-07-31	9,100	9,450	9,100	9,360	312,900	9,360
2020-07-30	9,060	9,170	8,990	9,090	214,200	9,090
2020-07-29	9,140	9,140	9,000	9,060	151,900	9,060
2020-07-28	9,160	9,160	9,040	9,050	97,500	9,050
2020-07-27	8,990	9,130	8,980	9,100	100,900	9,100
2020-07-22	9,170	9,220	9,050	9,050	188,100	9,050
2020-07-21	9,190	9,310	9,140	9,230	158,600	9,230
2020-07-20	9,190	9,210	9,070	9,130	130,800	9,130
2020-07-17	9,190	9,260	9,130	9,150	146,000	9,150
2020-07-16	9,310	9,330	9,130	9,130	171,300	9,130
2020-07-15	9,370	9,470	9,320	9,450	250,600	9,450
2020-07-14	9,370	9,420	9,290	9,330	164,800	9,330
2020-07-13	9,380	9,460	9,290	9,370	432,300	9,370
2020-07-10	9,510	9,590	9,410	9,410	222,900	9,410
2020-07-09	9,460	9,510	9,310	9,470	162,100	9,470
2020-07-08	9,570	9,680	9,460	9,460	177,800	9,460
2020-07-07	9,550	9,600	9,450	9,570	141,900	9,570
2020-07-06	9,580	9,640	9,510	9,530	168,400	9,530
2020-07-03	9,520	9,580	9,460	9,580	124,600	9,580
2020-07-02	9,390	9,520	9,350	9,460	165,500	9,460
2020-07-01	9,620	9,620	9,310	9,330	216,700	9,330
2020-06-30	9,510	9,550	9,420	9,480	185,900	9,480
2020-06-29	9,600	9,640	9,510	9,510	314,300	9,510
2020-06-26	9,670	9,740	9,600	9,690	521,100	9,690
2020-06-25	9,650	9,830	9,650	9,820	429,000	9,820
2020-06-24	9,910	9,980	9,750	9,780	259,100	9,780
2020-06-23	10,030	10,050	9,860	9,970	121,000	9,970
2020-06-22	10,080	10,090	9,930	9,970	123,000	9,970
2020-06-19	9,880	10,230	9,820	10,090	335,500	10,090
2020-06-18	9,920	9,970	9,760	9,830	150,900	9,830
2020-06-17	9,910	10,030	9,900	9,930	146,900	9,930
2020-06-16	9,990	9,990	9,720	9,840	243,100	9,840
2020-06-15	9,800	10,020	9,800	9,800	253,700	9,800
2020-06-12	9,790	9,900	9,670	9,750	249,400	9,750
2020-06-11	9,770	9,900	9,760	9,840	228,500	9,840
2020-06-10	9,680	9,740	9,640	9,700	169,900	9,700
2020-06-09	9,500	9,640	9,490	9,620	154,700	9,620
2020-06-08	9,660	9,670	9,420	9,480	238,500	9,480
2020-06-05	9,690	9,790	9,550	9,630	201,100	9,630
2020-06-04	9,650	9,790	9,580	9,790	188,900	9,790
2020-06-03	9,770	9,770	9,510	9,650	218,800	9,650
2020-06-02	9,590	9,740	9,580	9,700	267,500	9,700
2020-06-01	9,450	9,470	9,260	9,460	321,600	9,460
2020-05-29	9,710	9,790	9,600	9,600	666,800	9,600
2020-05-28	9,640	9,700	9,560	9,680	279,900	9,680
2020-05-27	9,570	9,630	9,450	9,570	279,100	9,570
2020-05-26	9,650	9,650	9,420	9,570	256,400	9,570
2020-05-25	9,690	9,690	9,450	9,590	184,900	9,590
2020-05-22	9,650	9,730	9,530	9,580	173,300	9,580
2020-05-21	9,760	9,830	9,660	9,690	269,600	9,690
2020-05-20	9,710	9,840	9,660	9,730	189,600	9,730
2020-05-19	9,710	9,800	9,600	9,690	210,700	9,690
2020-05-18	9,790	9,820	9,690	9,780	195,300	9,780
2020-05-15	9,750	9,910	9,720	9,800	211,200	9,800
2020-05-14	9,880	9,960	9,810	9,810	163,700	9,810
2020-05-13	9,730	9,870	9,660	9,840	211,400	9,840
2020-05-12	9,780	9,890	9,620	9,820	333,500	9,820
2020-05-11	9,930	9,980	9,650	9,720	329,500	9,720
2020-05-08	10,120	10,250	9,960	9,980	347,300	9,980
2020-05-07	9,960	10,050	9,920	10,000	219,300	10,000
2020-05-01	10,000	10,200	9,970	10,090	359,300	10,090
2020-04-30	10,000	10,200	9,770	9,940	499,400	9,940
2020-04-28	10,900	10,910	10,630	10,900	244,000	10,900
2020-04-27	11,210	11,250	10,940	11,070	174,600	11,070
2020-04-24	11,130	11,220	10,980	11,180	213,000	11,180
2020-04-23	11,130	11,140	10,920	11,050	182,400	11,050
2020-04-22	10,930	11,140	10,900	11,040	238,900	11,040
2020-04-21	10,730	10,990	10,690	10,950	193,600	10,950
2020-04-20	10,540	10,740	10,520	10,610	158,400	10,610
2020-04-17	10,630	10,910	10,610	10,840	278,100	10,840
2020-04-16	10,850	10,960	10,610	10,660	354,800	10,660
2020-04-15	10,800	10,940	10,580	10,800	247,500	10,800
2020-04-14	10,400	10,530	10,330	10,520	187,200	10,520
2020-04-13	10,300	10,470	10,200	10,440	140,300	10,440
2020-04-10	10,490	10,490	10,190	10,350	179,600	10,350
2020-04-09	10,630	10,690	10,120	10,380	273,500	10,380
2020-04-08	10,380	10,940	10,370	10,840	341,200	10,840
2020-04-07	10,270	10,580	10,190	10,350	238,700	10,350
2020-04-06	10,240	10,480	10,220	10,360	214,000	10,360
2020-04-03	10,000	10,420	10,000	10,140	269,400	10,140
2020-04-02	9,860	10,190	9,820	10,030	244,100	10,030
2020-04-01	9,930	10,040	9,710	9,730	219,800	9,730
2020-03-31	10,230	10,270	9,960	10,000	339,800	10,000
2020-03-30	10,040	10,240	9,930	10,240	358,200	10,240
2020-03-27	9,800	10,190	9,720	10,110	522,400	10,110
2020-03-26	9,090	9,650	9,010	9,500	336,700	9,500
2020-03-25	9,200	9,270	8,890	9,040	353,200	9,040
2020-03-24	10,040	10,160	8,920	9,050	541,900	9,050
2020-03-23	10,010	10,180	9,460	9,990	576,000	9,990
2020-03-19	9,020	9,700	9,000	9,680	468,200	9,680
2020-03-18	8,500	9,090	8,420	8,720	333,800	8,720
2020-03-17	7,500	8,340	7,430	8,260	439,400	8,260
2020-03-16	7,650	7,970	7,500	7,580	204,700	7,580
2020-03-13	7,480	7,870	7,220	7,710	369,800	7,710
2020-03-12	8,030	8,180	7,830	7,930	348,000	7,930
2020-03-11	8,100	8,340	8,090	8,120	214,700	8,120
2020-03-10	7,830	8,260	7,770	8,180	318,000	8,180
2020-03-09	7,810	7,870	7,730	7,840	181,900	7,840
2020-03-06	7,940	8,050	7,930	7,960	124,900	7,960
2020-03-05	8,090	8,130	7,980	8,100	135,300	8,100
2020-03-04	7,690	8,080	7,650	7,900	170,800	7,900
2020-03-03	8,050	8,120	7,840	7,840	209,400	7,840
2020-03-02	7,700	8,050	7,670	8,030	242,700	8,030
2020-02-28	7,940	7,940	7,750	7,850	233,900	7,850
2020-02-27	8,290	8,310	8,010	8,090	192,900	8,090
2020-02-26	8,270	8,440	8,230	8,370	195,800	8,370
2020-02-25	8,180	8,390	8,170	8,330	214,600	8,330
2020-02-21	8,510	8,610	8,500	8,500	81,700	8,500
2020-02-20	8,630	8,660	8,550	8,570	64,000	8,570
2020-02-19	8,590	8,660	8,590	8,610	73,100	8,610
2020-02-18	8,660	8,660	8,530	8,570	82,400	8,570
2020-02-17	8,770	8,770	8,670	8,720	73,600	8,720
2020-02-14	8,810	8,920	8,780	8,840	105,500	8,840
2020-02-13	8,830	8,930	8,790	8,890	106,100	8,890
2020-02-12	8,940	8,970	8,790	8,860	115,700	8,860
2020-02-10	9,050	9,090	8,940	8,980	114,700	8,980
2020-02-07	9,130	9,270	9,120	9,140	159,000	9,140
2020-02-06	8,940	9,060	8,840	9,020	177,300	9,020
2020-02-05	8,750	8,830	8,700	8,810	95,700	8,810
2020-02-04	8,500	8,730	8,450	8,690	227,000	8,690
2020-02-03	8,600	8,750	8,540	8,550	248,900	8,550
2020-01-31	8,940	9,040	8,880	8,890	159,000	8,890
2020-01-30	8,880	8,920	8,820	8,880	128,100	8,880
2020-01-29	8,850	8,880	8,740	8,880	113,100	8,880
2020-01-28	8,780	8,880	8,660	8,870	182,100	8,870
2020-01-27	8,990	8,990	8,850	8,860	213,100	8,860
2020-01-24	9,250	9,270	9,180	9,190	90,100	9,190
2020-01-23	9,150	9,240	9,140	9,190	89,800	9,190
2020-01-22	9,090	9,240	9,090	9,230	89,700	9,230
2020-01-21	9,280	9,280	9,080	9,110	141,600	9,110
2020-01-20	9,240	9,390	9,240	9,290	84,900	9,290
2020-01-17	9,280	9,320	9,210	9,250	77,900	9,250
2020-01-16	9,300	9,340	9,220	9,280	87,900	9,280
2020-01-15	9,270	9,280	9,220	9,260	65,400	9,260
2020-01-14	9,270	9,280	9,200	9,270	101,000	9,270
2020-01-10	9,150	9,220	9,120	9,210	67,000	9,210
2020-01-09	9,150	9,210	9,070	9,140	94,800	9,140
2020-01-08	9,050	9,100	8,940	9,050	139,100	9,050
2020-01-07	9,110	9,280	9,110	9,200	110,400	9,200
2020-01-06	8,970	9,120	8,890	9,110	148,900	9,110

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