4967 小林製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-068,4908,5308,4308,450173,3008,450
2022-10-058,6308,6308,4608,520211,6008,520
2022-10-048,2908,5508,2808,520262,0008,520
2022-10-038,4008,4208,1508,300139,4008,300
2022-09-308,4408,5708,4408,480174,2008,480
2022-09-298,3408,5108,2908,500217,4008,500
2022-09-288,3108,3608,2308,350233,8008,350
2022-09-278,3208,4108,3208,370186,2008,370
2022-09-268,1508,3808,1308,270240,0008,270
2022-09-228,1708,2408,0608,180151,4008,180
2022-09-218,3308,4208,2508,250188,3008,250
2022-09-208,3608,3708,2908,340135,2008,340
2022-09-168,3308,4008,2308,360208,8008,360
2022-09-158,4008,4108,2508,310138,2008,310
2022-09-148,3308,4208,2908,350209,1008,350
2022-09-138,4008,4608,3708,450144,9008,450
2022-09-128,2308,3808,2208,380176,6008,380
2022-09-098,1208,2408,1108,200213,8008,200
2022-09-088,1508,1908,1108,170249,2008,170
2022-09-078,0108,1007,9908,080198,6008,080
2022-09-068,1208,2108,0108,020216,9008,020
2022-09-058,0708,1208,0408,080199,7008,080
2022-09-027,8908,0807,8908,070375,6008,070
2022-09-017,8807,9307,8507,860287,4007,860
2022-08-317,9408,0107,9107,930344,9007,930
2022-08-307,9908,0307,9407,990176,3007,990
2022-08-298,0208,0607,9908,020219,8008,020
2022-08-268,1508,2508,1408,170154,7008,170
2022-08-258,1408,1808,0708,140159,7008,140
2022-08-248,2008,2108,0408,040177,2008,040
2022-08-238,2508,2808,1308,210181,3008,210
2022-08-228,2408,3008,2308,260236,1008,260
2022-08-198,4708,5308,3308,330207,7008,330
2022-08-188,5608,5608,4308,450123,0008,450
2022-08-178,4508,5608,4308,560135,3008,560
2022-08-168,5908,5908,4008,430168,9008,430
2022-08-158,3708,4608,3608,440246,2008,440
2022-08-128,4508,6008,4208,510240,9008,510
2022-08-108,4008,4708,3608,460203,4008,460
2022-08-098,4308,4908,3908,400210,0008,400
2022-08-088,4108,4608,3408,380207,3008,380
2022-08-058,4008,5708,3808,550269,6008,550
2022-08-048,2608,5008,1608,440445,6008,440
2022-08-038,6508,6608,5308,560220,4008,560
2022-08-028,9008,9008,6308,660210,2008,660
2022-08-018,8208,9108,8108,880183,0008,880
2022-07-299,0109,0208,8008,850230,0008,850
2022-07-288,9208,9608,8308,960786,2008,960
2022-07-279,0909,1508,9608,970181,6008,970
2022-07-268,9809,0208,9208,960177,4008,960
2022-07-259,1209,1308,9709,030165,9009,030
2022-07-229,0009,1108,9809,070198,9009,070
2022-07-218,9309,0008,8508,990173,9008,990
2022-07-208,7408,9508,7308,930227,0008,930
2022-07-198,9108,9308,7008,730211,6008,730
2022-07-158,9408,9908,9008,960140,2008,960
2022-07-148,9308,9508,8208,900127,3008,900
2022-07-138,9609,0208,9008,930151,5008,930
2022-07-129,0709,0808,9609,030160,2009,030
2022-07-118,9009,0608,9009,050254,0009,050
2022-07-088,9008,9208,7808,830289,1008,830
2022-07-078,8408,9208,7908,890206,9008,890
2022-07-068,7208,8508,7108,840177,4008,840
2022-07-058,6508,7408,5808,700279,3008,700
2022-07-048,4708,5508,4508,550162,0008,550
2022-07-018,3908,4408,3508,390218,1008,390
2022-06-308,4508,4608,2808,360213,1008,360
2022-06-298,3308,4408,2708,370378,7008,370
2022-06-288,3508,4208,2608,420463,0008,420
2022-06-278,3808,4508,3208,430219,0008,430
2022-06-248,2308,3608,1908,350315,7008,350
2022-06-238,0408,1508,0408,110149,3008,110
2022-06-227,9808,0507,9207,980166,6007,980
2022-06-217,9307,9407,8007,870179,5007,870
2022-06-207,9708,0407,8507,890129,3007,890
2022-06-177,7908,0007,7807,970364,0007,970
2022-06-168,0008,0507,8907,890199,0007,890
2022-06-158,1308,1407,9607,970216,3007,970
2022-06-148,2108,3008,1508,200183,8008,200
2022-06-138,2208,4108,2108,360167,4008,360
2022-06-108,4908,4908,3408,340229,0008,340
2022-06-098,4808,5708,4408,530133,5008,530
2022-06-088,5408,6908,5108,540219,0008,540
2022-06-078,5108,5708,4608,480184,2008,480
2022-06-068,5408,6108,5108,580162,1008,580
2022-06-038,7808,8108,6308,630178,8008,630
2022-06-028,7608,7708,6308,680153,7008,680
2022-06-018,7008,9208,7008,900199,5008,900
2022-05-318,7408,7808,6508,650769,2008,650
2022-05-308,8708,9108,7908,800344,2008,800
2022-05-279,0109,0108,7808,800202,6008,800
2022-05-269,0609,1508,8608,860182,9008,860
2022-05-259,2009,2309,0809,120228,4009,120
2022-05-249,2909,3609,2109,310177,4009,310
2022-05-239,4309,4809,2409,310179,4009,310
2022-05-209,2309,3509,1909,240313,2009,240
2022-05-198,9209,1008,8809,080168,7009,080
2022-05-188,9708,9908,8708,96043,7008,960
2022-05-179,0509,0608,9508,970152,0008,970
2022-05-169,0209,0608,9208,980158,1008,980
2022-05-138,9308,9808,8008,950182,8008,950
2022-05-128,7708,8508,7408,820162,3008,820
2022-05-118,9309,0208,8308,920164,4008,920
2022-05-108,7109,0408,7108,980260,4008,980
2022-05-098,9308,9808,7008,710264,4008,710
2022-05-069,0309,0708,8108,990264,9008,990
2022-05-028,9909,1508,9409,090267,4009,090
2022-04-288,8508,9408,5608,890430,1008,890
2022-04-279,1809,3809,1809,300355,3009,300
2022-04-269,3009,3909,2709,360156,0009,360
2022-04-259,2309,4209,2309,360117,7009,360
2022-04-229,3009,4809,2709,440119,0009,440
2022-04-219,3409,5109,3409,450147,0009,450
2022-04-209,3409,4409,2809,360106,5009,360
2022-04-199,2509,3609,2109,230110,8009,230
2022-04-189,2109,3209,1309,310126,9009,310
2022-04-159,4109,4409,2709,33088,5009,330
2022-04-149,4009,6009,3909,470149,6009,470
2022-04-139,3509,4209,3209,360124,3009,360
2022-04-129,4809,5809,3609,420148,1009,420
2022-04-119,6409,6609,4709,580141,0009,580
2022-04-089,7309,7509,5609,620189,0009,620
2022-04-079,5309,6409,4909,580213,0009,580
2022-04-069,7009,7909,5509,580167,3009,580
2022-04-059,9609,9609,7709,820162,9009,820
2022-04-049,8409,9009,7709,820107,0009,820
2022-04-019,7409,8209,6209,760135,7009,760
2022-03-3110,04010,1009,7809,820210,2009,820
2022-03-3010,39010,4509,99010,040200,60010,040
2022-03-2910,30010,30010,07010,240164,90010,240
2022-03-2810,33010,34010,21010,22092,70010,220
2022-03-2510,46010,47010,33010,390121,00010,390
2022-03-2410,33010,43010,26010,370125,60010,370
2022-03-2310,20010,41010,13010,370181,40010,370
2022-03-2210,08010,25010,01010,070203,30010,070
2022-03-189,96010,0609,92010,010221,20010,010
2022-03-179,80010,0409,7109,930206,2009,930
2022-03-169,8609,9109,6509,650180,9009,650
2022-03-159,5509,7609,5309,710138,9009,710
2022-03-149,7109,7109,5309,560132,7009,560
2022-03-119,8109,8409,6909,750179,2009,750
2022-03-109,93010,0009,8409,980184,3009,980
2022-03-099,7609,8009,5309,670182,9009,670
2022-03-0810,00010,2109,6409,690316,7009,690
2022-03-079,94010,0509,83010,040293,50010,040
2022-03-049,8009,8909,7109,800147,2009,800
2022-03-039,7809,8509,7109,80095,2009,800
2022-03-029,6009,7809,6009,720107,4009,720
2022-03-019,8809,9309,7509,750114,1009,750
2022-02-289,7609,8609,6109,820216,4009,820
2022-02-259,8909,9309,6609,680171,4009,680
2022-02-249,8409,9109,7709,850137,8009,850
2022-02-229,7209,8709,7209,810116,1009,810
2022-02-219,6409,8509,5909,83088,9009,830
2022-02-189,7209,8709,7209,760180,3009,760
2022-02-179,7909,9209,7309,870164,5009,870
2022-02-169,7009,7909,6609,770176,0009,770
2022-02-159,5109,6309,4909,620183,6009,620
2022-02-149,4609,6009,3709,560199,6009,560
2022-02-109,6009,6609,5409,660200,6009,660
2022-02-099,5009,5909,4409,570253,0009,570
2022-02-089,2509,5609,2509,490259,5009,490
2022-02-078,9509,4908,8709,470518,2009,470
2022-02-048,8908,9908,7008,790277,4008,790
2022-02-038,8008,9708,8008,840139,3008,840
2022-02-028,8609,0108,8608,950150,4008,950
2022-02-018,9108,9808,8008,820154,6008,820
2022-01-318,8308,9608,7908,910183,3008,910
2022-01-288,6808,9008,6808,790236,1008,790
2022-01-278,7008,7508,4808,510206,7008,510
2022-01-268,8008,8308,6808,750136,2008,750
2022-01-258,6908,8308,6108,800163,9008,800
2022-01-248,5508,7708,5108,740128,6008,740
2022-01-218,4708,7608,4608,690175,9008,690
2022-01-208,3408,6208,3408,530151,1008,530
2022-01-198,5208,5308,3508,350179,4008,350
2022-01-188,7508,7508,5808,610123,6008,610
2022-01-178,4908,6108,4808,600124,3008,600
2022-01-148,5908,6208,4408,470204,5008,470
2022-01-138,9208,9208,6608,720155,5008,720
2022-01-128,7209,0208,6909,000152,9009,000
2022-01-118,8708,8808,6208,690168,4008,690
2022-01-078,9909,0408,8808,930159,3008,930
2022-01-069,3409,4309,0609,060155,3009,060
2022-01-059,3109,4009,2809,400119,3009,400
2022-01-049,1609,3209,1009,290137,5009,290

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