4967 小林製薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-15	8,690	8,780	8,630	8,760	126,000	8,760
2021-10-14	8,530	8,640	8,500	8,600	103,600	8,600
2021-10-13	8,550	8,650	8,510	8,510	115,700	8,510
2021-10-12	8,700	8,710	8,570	8,590	118,700	8,590
2021-10-11	8,720	8,790	8,600	8,790	90,400	8,790
2021-10-08	8,830	8,840	8,730	8,740	112,700	8,740
2021-10-07	8,760	8,820	8,690	8,720	110,100	8,720
2021-10-06	8,670	8,820	8,650	8,760	152,600	8,760
2021-10-05	8,600	8,780	8,590	8,680	133,000	8,680
2021-10-04	8,690	8,750	8,630	8,710	108,900	8,710
2021-10-01	8,740	8,810	8,660	8,680	134,500	8,680
2021-09-30	8,850	8,920	8,810	8,840	131,700	8,840
2021-09-29	8,730	8,750	8,640	8,720	146,600	8,720
2021-09-28	8,900	8,920	8,740	8,840	141,100	8,840
2021-09-27	9,080	9,120	8,910	8,910	120,200	8,910
2021-09-24	9,150	9,190	9,080	9,110	121,000	9,110
2021-09-22	9,080	9,120	8,980	9,020	86,300	9,020
2021-09-21	9,230	9,230	9,020	9,100	137,000	9,100
2021-09-17	9,120	9,270	9,000	9,240	383,300	9,240
2021-09-16	8,850	8,920	8,760	8,910	125,500	8,910
2021-09-15	8,960	8,970	8,830	8,860	139,000	8,860
2021-09-14	9,160	9,160	9,010	9,030	137,200	9,030
2021-09-13	9,200	9,200	9,040	9,130	92,500	9,130
2021-09-10	9,050	9,190	9,050	9,190	189,100	9,190
2021-09-09	9,260	9,280	9,040	9,080	109,800	9,080
2021-09-08	9,110	9,260	9,060	9,240	158,700	9,240
2021-09-07	9,090	9,170	9,060	9,170	124,200	9,170
2021-09-06	9,070	9,070	8,960	9,030	107,300	9,030
2021-09-03	8,820	8,990	8,810	8,960	111,000	8,960
2021-09-02	8,730	8,840	8,730	8,810	100,100	8,810
2021-09-01	8,720	8,750	8,660	8,700	112,000	8,700
2021-08-31	8,600	8,640	8,480	8,610	175,500	8,610
2021-08-30	8,760	8,770	8,620	8,700	83,800	8,700
2021-08-27	8,610	8,660	8,550	8,660	89,200	8,660
2021-08-26	8,570	8,630	8,560	8,590	60,600	8,590
2021-08-25	8,640	8,660	8,570	8,590	78,500	8,590
2021-08-24	8,540	8,680	8,540	8,640	90,800	8,640
2021-08-23	8,620	8,740	8,620	8,690	106,700	8,690
2021-08-20	8,320	8,520	8,320	8,470	192,800	8,470
2021-08-19	8,370	8,440	8,350	8,360	134,600	8,360
2021-08-18	8,470	8,510	8,420	8,440	111,000	8,440
2021-08-17	8,420	8,420	8,320	8,320	104,800	8,320
2021-08-16	8,570	8,580	8,350	8,350	110,600	8,350
2021-08-13	8,540	8,630	8,540	8,590	90,200	8,590
2021-08-12	8,540	8,600	8,500	8,540	98,300	8,540
2021-08-11	8,450	8,520	8,410	8,430	133,700	8,430
2021-08-10	8,440	8,610	8,420	8,510	175,600	8,510
2021-08-06	8,680	8,700	8,520	8,550	158,100	8,550
2021-08-05	8,680	8,790	8,660	8,710	185,800	8,710
2021-08-04	8,900	8,930	8,730	8,740	213,000	8,740
2021-08-03	9,050	9,080	8,900	8,960	159,800	8,960
2021-08-02	8,830	9,180	8,780	9,160	235,100	9,160
2021-07-30	9,100	9,140	8,710	8,720	255,400	8,720
2021-07-29	9,230	9,270	9,130	9,170	108,000	9,170
2021-07-28	9,290	9,350	9,200	9,240	97,300	9,240
2021-07-27	9,490	9,530	9,350	9,370	97,300	9,370
2021-07-26	9,600	9,600	9,450	9,450	161,500	9,450
2021-07-21	9,270	9,410	9,240	9,370	99,700	9,370
2021-07-20	9,190	9,250	9,140	9,210	92,600	9,210
2021-07-19	9,190	9,240	9,110	9,150	91,700	9,150
2021-07-16	9,170	9,300	9,160	9,170	73,900	9,170
2021-07-15	9,400	9,480	9,230	9,240	88,300	9,240
2021-07-14	9,440	9,490	9,380	9,420	96,000	9,420
2021-07-13	9,400	9,500	9,370	9,470	78,600	9,470
2021-07-12	9,320	9,400	9,260	9,390	112,100	9,390
2021-07-09	9,060	9,230	9,060	9,190	221,100	9,190
2021-07-08	9,260	9,260	9,120	9,120	150,900	9,120
2021-07-07	9,310	9,380	9,190	9,260	109,200	9,260
2021-07-06	9,330	9,330	9,200	9,280	102,400	9,280
2021-07-05	9,450	9,450	9,340	9,360	84,700	9,360
2021-07-02	9,520	9,620	9,450	9,480	128,900	9,480
2021-07-01	9,490	9,520	9,400	9,500	108,200	9,500
2021-06-30	9,650	9,690	9,490	9,490	137,500	9,490
2021-06-29	9,490	9,600	9,450	9,600	238,300	9,600
2021-06-28	9,660	9,660	9,430	9,500	497,400	9,500
2021-06-25	9,730	9,740	9,560	9,690	355,600	9,690
2021-06-24	9,600	9,690	9,540	9,670	148,600	9,670
2021-06-23	9,700	9,810	9,620	9,620	136,000	9,620
2021-06-22	9,620	9,700	9,510	9,690	123,400	9,690
2021-06-21	9,650	9,670	9,480	9,490	164,500	9,490
2021-06-18	9,720	9,740	9,630	9,710	324,400	9,710
2021-06-17	9,650	9,730	9,630	9,660	136,500	9,660
2021-06-16	9,550	9,650	9,520	9,640	125,100	9,640
2021-06-15	9,490	9,560	9,450	9,550	123,000	9,550
2021-06-14	9,440	9,450	9,390	9,430	53,100	9,430
2021-06-11	9,300	9,410	9,280	9,410	152,600	9,410
2021-06-10	9,330	9,400	9,280	9,320	124,300	9,320
2021-06-09	9,300	9,400	9,290	9,300	118,800	9,300
2021-06-08	9,280	9,410	9,220	9,330	135,800	9,330
2021-06-07	9,280	9,330	9,160	9,250	230,400	9,250
2021-06-04	9,390	9,450	9,320	9,360	178,300	9,360
2021-06-03	9,500	9,540	9,400	9,400	124,800	9,400
2021-06-02	9,560	9,570	9,380	9,550	186,500	9,550
2021-06-01	9,750	9,760	9,500	9,560	119,400	9,560
2021-05-31	9,790	9,930	9,700	9,720	131,300	9,720
2021-05-28	9,800	9,810	9,700	9,750	195,000	9,750
2021-05-27	9,520	9,720	9,470	9,720	717,500	9,720
2021-05-26	9,480	9,540	9,420	9,490	134,300	9,490
2021-05-25	9,460	9,520	9,400	9,480	124,100	9,480
2021-05-24	9,520	9,620	9,470	9,540	105,900	9,540
2021-05-21	9,530	9,650	9,490	9,550	125,500	9,550
2021-05-20	9,590	9,680	9,520	9,550	123,500	9,550
2021-05-19	9,600	9,660	9,410	9,660	188,500	9,660
2021-05-18	9,700	9,790	9,660	9,730	138,400	9,730
2021-05-17	9,930	9,930	9,720	9,720	124,300	9,720
2021-05-14	9,790	9,920	9,760	9,860	132,400	9,860
2021-05-13	9,660	9,830	9,620	9,740	116,800	9,740
2021-05-12	9,740	9,880	9,710	9,750	143,400	9,750
2021-05-11	9,780	9,880	9,650	9,670	151,400	9,670
2021-05-10	9,640	9,850	9,560	9,830	151,300	9,830
2021-05-07	9,700	9,750	9,600	9,610	135,900	9,610
2021-05-06	9,590	9,760	9,550	9,570	204,400	9,570
2021-04-30	9,650	9,810	9,630	9,750	143,700	9,750
2021-04-28	9,700	9,780	9,610	9,610	149,600	9,610
2021-04-27	9,910	9,930	9,730	9,740	157,500	9,740
2021-04-26	10,020	10,040	9,910	9,910	87,600	9,910
2021-04-23	10,020	10,060	9,970	10,050	79,300	10,050
2021-04-22	9,850	10,110	9,850	10,060	143,800	10,060
2021-04-21	9,760	9,860	9,740	9,820	108,300	9,820
2021-04-20	9,950	10,000	9,820	9,860	128,800	9,860
2021-04-19	9,960	10,040	9,950	9,950	85,200	9,950
2021-04-16	10,030	10,070	9,990	10,060	74,000	10,060
2021-04-15	10,030	10,080	9,910	10,070	74,800	10,070
2021-04-14	10,020	10,080	9,960	10,050	98,600	10,050
2021-04-13	10,180	10,180	10,050	10,080	95,200	10,080
2021-04-12	10,310	10,310	10,060	10,170	74,600	10,170
2021-04-09	10,140	10,260	10,040	10,200	121,000	10,200
2021-04-08	10,260	10,260	10,050	10,090	101,000	10,090
2021-04-07	10,170	10,290	10,040	10,260	167,500	10,260
2021-04-06	10,350	10,420	10,160	10,220	120,400	10,220
2021-04-05	10,580	10,580	10,390	10,440	64,500	10,440
2021-04-02	10,600	10,620	10,470	10,550	73,100	10,550
2021-04-01	10,460	10,550	10,340	10,510	89,000	10,510
2021-03-31	10,440	10,480	10,310	10,330	183,400	10,330
2021-03-30	10,840	10,840	10,540	10,540	155,000	10,540
2021-03-29	10,650	10,880	10,630	10,750	206,300	10,750
2021-03-26	10,490	10,520	10,320	10,500	168,900	10,500
2021-03-25	10,460	10,550	10,340	10,490	167,000	10,490
2021-03-24	10,300	10,450	10,160	10,340	145,200	10,340
2021-03-23	10,460	10,470	10,240	10,260	107,300	10,260
2021-03-22	10,420	10,520	10,340	10,450	175,000	10,450
2021-03-19	10,360	10,470	10,270	10,400	344,700	10,400
2021-03-18	10,450	10,500	10,390	10,450	129,400	10,450
2021-03-17	10,210	10,420	10,140	10,420	117,500	10,420
2021-03-16	10,100	10,230	10,040	10,220	105,500	10,220
2021-03-15	10,160	10,160	10,010	10,130	111,100	10,130
2021-03-12	10,200	10,230	10,080	10,200	156,000	10,200
2021-03-11	10,220	10,220	10,010	10,150	143,700	10,150
2021-03-10	10,320	10,330	10,160	10,180	114,500	10,180
2021-03-09	10,210	10,420	10,070	10,350	186,100	10,350
2021-03-08	10,310	10,310	9,930	9,990	141,300	9,990
2021-03-05	10,170	10,270	10,110	10,230	162,800	10,230
2021-03-04	9,990	10,200	9,960	10,110	139,800	10,110
2021-03-03	10,140	10,230	10,040	10,140	145,000	10,140
2021-03-02	10,100	10,210	9,960	10,180	181,000	10,180
2021-03-01	10,100	10,280	10,030	10,100	209,900	10,100
2021-02-26	10,420	10,430	10,020	10,060	273,400	10,060
2021-02-25	10,540	10,610	10,330	10,360	198,100	10,360
2021-02-24	10,890	10,950	10,440	10,460	216,200	10,460
2021-02-22	11,100	11,130	10,830	10,990	124,400	10,990
2021-02-19	10,810	11,050	10,780	10,980	113,100	10,980
2021-02-18	10,970	11,040	10,810	10,830	135,000	10,830
2021-02-17	11,160	11,190	10,930	10,930	119,000	10,930
2021-02-16	11,180	11,270	11,100	11,120	83,600	11,120
2021-02-15	11,130	11,170	10,920	11,160	74,200	11,160
2021-02-12	11,090	11,270	11,090	11,160	121,200	11,160
2021-02-10	10,930	11,170	10,870	11,130	135,300	11,130
2021-02-09	11,050	11,050	10,860	10,990	254,900	10,990
2021-02-08	10,980	11,040	10,920	11,000	164,200	11,000
2021-02-05	10,990	10,990	10,840	10,920	174,000	10,920
2021-02-04	10,860	11,000	10,760	10,900	193,100	10,900
2021-02-03	11,110	11,150	10,550	10,760	323,700	10,760
2021-02-02	11,300	11,340	10,820	11,000	364,100	11,000
2021-02-01	12,010	12,040	11,810	11,810	117,200	11,810
2021-01-29	11,990	12,010	11,780	11,780	116,300	11,780
2021-01-28	11,630	11,990	11,590	11,990	174,100	11,990
2021-01-27	11,820	11,890	11,670	11,750	108,100	11,750
2021-01-26	11,890	11,890	11,690	11,700	100,200	11,700
2021-01-25	12,010	12,010	11,760	11,880	95,700	11,880
2021-01-22	11,990	12,020	11,880	11,930	86,500	11,930
2021-01-21	11,980	12,200	11,980	12,030	114,200	12,030
2021-01-20	12,130	12,210	11,980	12,030	125,200	12,030
2021-01-19	12,250	12,250	12,140	12,200	55,100	12,200
2021-01-18	11,960	12,220	11,960	12,180	98,200	12,180
2021-01-15	12,180	12,190	12,000	12,030	207,100	12,030
2021-01-14	12,200	12,400	12,180	12,320	124,900	12,320
2021-01-13	12,250	12,400	12,170	12,400	118,800	12,400
2021-01-12	12,420	12,420	12,220	12,330	112,200	12,330
2021-01-08	12,270	12,360	12,090	12,360	197,700	12,360
2021-01-07	12,480	12,720	12,410	12,500	189,800	12,500
2021-01-06	12,200	12,480	12,200	12,450	167,100	12,450
2021-01-05	12,420	12,420	12,230	12,300	130,200	12,300
2021-01-04	12,540	12,590	12,310	12,430	113,400	12,430

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