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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 8,490 | 8,530 | 8,430 | 8,450 | 173,300 | 8,450 |
| 2022-10-05 | 8,630 | 8,630 | 8,460 | 8,520 | 211,600 | 8,520 |
| 2022-10-04 | 8,290 | 8,550 | 8,280 | 8,520 | 262,000 | 8,520 |
| 2022-10-03 | 8,400 | 8,420 | 8,150 | 8,300 | 139,400 | 8,300 |
| 2022-09-30 | 8,440 | 8,570 | 8,440 | 8,480 | 174,200 | 8,480 |
| 2022-09-29 | 8,340 | 8,510 | 8,290 | 8,500 | 217,400 | 8,500 |
| 2022-09-28 | 8,310 | 8,360 | 8,230 | 8,350 | 233,800 | 8,350 |
| 2022-09-27 | 8,320 | 8,410 | 8,320 | 8,370 | 186,200 | 8,370 |
| 2022-09-26 | 8,150 | 8,380 | 8,130 | 8,270 | 240,000 | 8,270 |
| 2022-09-22 | 8,170 | 8,240 | 8,060 | 8,180 | 151,400 | 8,180 |
| 2022-09-21 | 8,330 | 8,420 | 8,250 | 8,250 | 188,300 | 8,250 |
| 2022-09-20 | 8,360 | 8,370 | 8,290 | 8,340 | 135,200 | 8,340 |
| 2022-09-16 | 8,330 | 8,400 | 8,230 | 8,360 | 208,800 | 8,360 |
| 2022-09-15 | 8,400 | 8,410 | 8,250 | 8,310 | 138,200 | 8,310 |
| 2022-09-14 | 8,330 | 8,420 | 8,290 | 8,350 | 209,100 | 8,350 |
| 2022-09-13 | 8,400 | 8,460 | 8,370 | 8,450 | 144,900 | 8,450 |
| 2022-09-12 | 8,230 | 8,380 | 8,220 | 8,380 | 176,600 | 8,380 |
| 2022-09-09 | 8,120 | 8,240 | 8,110 | 8,200 | 213,800 | 8,200 |
| 2022-09-08 | 8,150 | 8,190 | 8,110 | 8,170 | 249,200 | 8,170 |
| 2022-09-07 | 8,010 | 8,100 | 7,990 | 8,080 | 198,600 | 8,080 |
| 2022-09-06 | 8,120 | 8,210 | 8,010 | 8,020 | 216,900 | 8,020 |
| 2022-09-05 | 8,070 | 8,120 | 8,040 | 8,080 | 199,700 | 8,080 |
| 2022-09-02 | 7,890 | 8,080 | 7,890 | 8,070 | 375,600 | 8,070 |
| 2022-09-01 | 7,880 | 7,930 | 7,850 | 7,860 | 287,400 | 7,860 |
| 2022-08-31 | 7,940 | 8,010 | 7,910 | 7,930 | 344,900 | 7,930 |
| 2022-08-30 | 7,990 | 8,030 | 7,940 | 7,990 | 176,300 | 7,990 |
| 2022-08-29 | 8,020 | 8,060 | 7,990 | 8,020 | 219,800 | 8,020 |
| 2022-08-26 | 8,150 | 8,250 | 8,140 | 8,170 | 154,700 | 8,170 |
| 2022-08-25 | 8,140 | 8,180 | 8,070 | 8,140 | 159,700 | 8,140 |
| 2022-08-24 | 8,200 | 8,210 | 8,040 | 8,040 | 177,200 | 8,040 |
| 2022-08-23 | 8,250 | 8,280 | 8,130 | 8,210 | 181,300 | 8,210 |
| 2022-08-22 | 8,240 | 8,300 | 8,230 | 8,260 | 236,100 | 8,260 |
| 2022-08-19 | 8,470 | 8,530 | 8,330 | 8,330 | 207,700 | 8,330 |
| 2022-08-18 | 8,560 | 8,560 | 8,430 | 8,450 | 123,000 | 8,450 |
| 2022-08-17 | 8,450 | 8,560 | 8,430 | 8,560 | 135,300 | 8,560 |
| 2022-08-16 | 8,590 | 8,590 | 8,400 | 8,430 | 168,900 | 8,430 |
| 2022-08-15 | 8,370 | 8,460 | 8,360 | 8,440 | 246,200 | 8,440 |
| 2022-08-12 | 8,450 | 8,600 | 8,420 | 8,510 | 240,900 | 8,510 |
| 2022-08-10 | 8,400 | 8,470 | 8,360 | 8,460 | 203,400 | 8,460 |
| 2022-08-09 | 8,430 | 8,490 | 8,390 | 8,400 | 210,000 | 8,400 |
| 2022-08-08 | 8,410 | 8,460 | 8,340 | 8,380 | 207,300 | 8,380 |
| 2022-08-05 | 8,400 | 8,570 | 8,380 | 8,550 | 269,600 | 8,550 |
| 2022-08-04 | 8,260 | 8,500 | 8,160 | 8,440 | 445,600 | 8,440 |
| 2022-08-03 | 8,650 | 8,660 | 8,530 | 8,560 | 220,400 | 8,560 |
| 2022-08-02 | 8,900 | 8,900 | 8,630 | 8,660 | 210,200 | 8,660 |
| 2022-08-01 | 8,820 | 8,910 | 8,810 | 8,880 | 183,000 | 8,880 |
| 2022-07-29 | 9,010 | 9,020 | 8,800 | 8,850 | 230,000 | 8,850 |
| 2022-07-28 | 8,920 | 8,960 | 8,830 | 8,960 | 786,200 | 8,960 |
| 2022-07-27 | 9,090 | 9,150 | 8,960 | 8,970 | 181,600 | 8,970 |
| 2022-07-26 | 8,980 | 9,020 | 8,920 | 8,960 | 177,400 | 8,960 |
| 2022-07-25 | 9,120 | 9,130 | 8,970 | 9,030 | 165,900 | 9,030 |
| 2022-07-22 | 9,000 | 9,110 | 8,980 | 9,070 | 198,900 | 9,070 |
| 2022-07-21 | 8,930 | 9,000 | 8,850 | 8,990 | 173,900 | 8,990 |
| 2022-07-20 | 8,740 | 8,950 | 8,730 | 8,930 | 227,000 | 8,930 |
| 2022-07-19 | 8,910 | 8,930 | 8,700 | 8,730 | 211,600 | 8,730 |
| 2022-07-15 | 8,940 | 8,990 | 8,900 | 8,960 | 140,200 | 8,960 |
| 2022-07-14 | 8,930 | 8,950 | 8,820 | 8,900 | 127,300 | 8,900 |
| 2022-07-13 | 8,960 | 9,020 | 8,900 | 8,930 | 151,500 | 8,930 |
| 2022-07-12 | 9,070 | 9,080 | 8,960 | 9,030 | 160,200 | 9,030 |
| 2022-07-11 | 8,900 | 9,060 | 8,900 | 9,050 | 254,000 | 9,050 |
| 2022-07-08 | 8,900 | 8,920 | 8,780 | 8,830 | 289,100 | 8,830 |
| 2022-07-07 | 8,840 | 8,920 | 8,790 | 8,890 | 206,900 | 8,890 |
| 2022-07-06 | 8,720 | 8,850 | 8,710 | 8,840 | 177,400 | 8,840 |
| 2022-07-05 | 8,650 | 8,740 | 8,580 | 8,700 | 279,300 | 8,700 |
| 2022-07-04 | 8,470 | 8,550 | 8,450 | 8,550 | 162,000 | 8,550 |
| 2022-07-01 | 8,390 | 8,440 | 8,350 | 8,390 | 218,100 | 8,390 |
| 2022-06-30 | 8,450 | 8,460 | 8,280 | 8,360 | 213,100 | 8,360 |
| 2022-06-29 | 8,330 | 8,440 | 8,270 | 8,370 | 378,700 | 8,370 |
| 2022-06-28 | 8,350 | 8,420 | 8,260 | 8,420 | 463,000 | 8,420 |
| 2022-06-27 | 8,380 | 8,450 | 8,320 | 8,430 | 219,000 | 8,430 |
| 2022-06-24 | 8,230 | 8,360 | 8,190 | 8,350 | 315,700 | 8,350 |
| 2022-06-23 | 8,040 | 8,150 | 8,040 | 8,110 | 149,300 | 8,110 |
| 2022-06-22 | 7,980 | 8,050 | 7,920 | 7,980 | 166,600 | 7,980 |
| 2022-06-21 | 7,930 | 7,940 | 7,800 | 7,870 | 179,500 | 7,870 |
| 2022-06-20 | 7,970 | 8,040 | 7,850 | 7,890 | 129,300 | 7,890 |
| 2022-06-17 | 7,790 | 8,000 | 7,780 | 7,970 | 364,000 | 7,970 |
| 2022-06-16 | 8,000 | 8,050 | 7,890 | 7,890 | 199,000 | 7,890 |
| 2022-06-15 | 8,130 | 8,140 | 7,960 | 7,970 | 216,300 | 7,970 |
| 2022-06-14 | 8,210 | 8,300 | 8,150 | 8,200 | 183,800 | 8,200 |
| 2022-06-13 | 8,220 | 8,410 | 8,210 | 8,360 | 167,400 | 8,360 |
| 2022-06-10 | 8,490 | 8,490 | 8,340 | 8,340 | 229,000 | 8,340 |
| 2022-06-09 | 8,480 | 8,570 | 8,440 | 8,530 | 133,500 | 8,530 |
| 2022-06-08 | 8,540 | 8,690 | 8,510 | 8,540 | 219,000 | 8,540 |
| 2022-06-07 | 8,510 | 8,570 | 8,460 | 8,480 | 184,200 | 8,480 |
| 2022-06-06 | 8,540 | 8,610 | 8,510 | 8,580 | 162,100 | 8,580 |
| 2022-06-03 | 8,780 | 8,810 | 8,630 | 8,630 | 178,800 | 8,630 |
| 2022-06-02 | 8,760 | 8,770 | 8,630 | 8,680 | 153,700 | 8,680 |
| 2022-06-01 | 8,700 | 8,920 | 8,700 | 8,900 | 199,500 | 8,900 |
| 2022-05-31 | 8,740 | 8,780 | 8,650 | 8,650 | 769,200 | 8,650 |
| 2022-05-30 | 8,870 | 8,910 | 8,790 | 8,800 | 344,200 | 8,800 |
| 2022-05-27 | 9,010 | 9,010 | 8,780 | 8,800 | 202,600 | 8,800 |
| 2022-05-26 | 9,060 | 9,150 | 8,860 | 8,860 | 182,900 | 8,860 |
| 2022-05-25 | 9,200 | 9,230 | 9,080 | 9,120 | 228,400 | 9,120 |
| 2022-05-24 | 9,290 | 9,360 | 9,210 | 9,310 | 177,400 | 9,310 |
| 2022-05-23 | 9,430 | 9,480 | 9,240 | 9,310 | 179,400 | 9,310 |
| 2022-05-20 | 9,230 | 9,350 | 9,190 | 9,240 | 313,200 | 9,240 |
| 2022-05-19 | 8,920 | 9,100 | 8,880 | 9,080 | 168,700 | 9,080 |
| 2022-05-18 | 8,970 | 8,990 | 8,870 | 8,960 | 43,700 | 8,960 |
| 2022-05-17 | 9,050 | 9,060 | 8,950 | 8,970 | 152,000 | 8,970 |
| 2022-05-16 | 9,020 | 9,060 | 8,920 | 8,980 | 158,100 | 8,980 |
| 2022-05-13 | 8,930 | 8,980 | 8,800 | 8,950 | 182,800 | 8,950 |
| 2022-05-12 | 8,770 | 8,850 | 8,740 | 8,820 | 162,300 | 8,820 |
| 2022-05-11 | 8,930 | 9,020 | 8,830 | 8,920 | 164,400 | 8,920 |
| 2022-05-10 | 8,710 | 9,040 | 8,710 | 8,980 | 260,400 | 8,980 |
| 2022-05-09 | 8,930 | 8,980 | 8,700 | 8,710 | 264,400 | 8,710 |
| 2022-05-06 | 9,030 | 9,070 | 8,810 | 8,990 | 264,900 | 8,990 |
| 2022-05-02 | 8,990 | 9,150 | 8,940 | 9,090 | 267,400 | 9,090 |
| 2022-04-28 | 8,850 | 8,940 | 8,560 | 8,890 | 430,100 | 8,890 |
| 2022-04-27 | 9,180 | 9,380 | 9,180 | 9,300 | 355,300 | 9,300 |
| 2022-04-26 | 9,300 | 9,390 | 9,270 | 9,360 | 156,000 | 9,360 |
| 2022-04-25 | 9,230 | 9,420 | 9,230 | 9,360 | 117,700 | 9,360 |
| 2022-04-22 | 9,300 | 9,480 | 9,270 | 9,440 | 119,000 | 9,440 |
| 2022-04-21 | 9,340 | 9,510 | 9,340 | 9,450 | 147,000 | 9,450 |
| 2022-04-20 | 9,340 | 9,440 | 9,280 | 9,360 | 106,500 | 9,360 |
| 2022-04-19 | 9,250 | 9,360 | 9,210 | 9,230 | 110,800 | 9,230 |
| 2022-04-18 | 9,210 | 9,320 | 9,130 | 9,310 | 126,900 | 9,310 |
| 2022-04-15 | 9,410 | 9,440 | 9,270 | 9,330 | 88,500 | 9,330 |
| 2022-04-14 | 9,400 | 9,600 | 9,390 | 9,470 | 149,600 | 9,470 |
| 2022-04-13 | 9,350 | 9,420 | 9,320 | 9,360 | 124,300 | 9,360 |
| 2022-04-12 | 9,480 | 9,580 | 9,360 | 9,420 | 148,100 | 9,420 |
| 2022-04-11 | 9,640 | 9,660 | 9,470 | 9,580 | 141,000 | 9,580 |
| 2022-04-08 | 9,730 | 9,750 | 9,560 | 9,620 | 189,000 | 9,620 |
| 2022-04-07 | 9,530 | 9,640 | 9,490 | 9,580 | 213,000 | 9,580 |
| 2022-04-06 | 9,700 | 9,790 | 9,550 | 9,580 | 167,300 | 9,580 |
| 2022-04-05 | 9,960 | 9,960 | 9,770 | 9,820 | 162,900 | 9,820 |
| 2022-04-04 | 9,840 | 9,900 | 9,770 | 9,820 | 107,000 | 9,820 |
| 2022-04-01 | 9,740 | 9,820 | 9,620 | 9,760 | 135,700 | 9,760 |
| 2022-03-31 | 10,040 | 10,100 | 9,780 | 9,820 | 210,200 | 9,820 |
| 2022-03-30 | 10,390 | 10,450 | 9,990 | 10,040 | 200,600 | 10,040 |
| 2022-03-29 | 10,300 | 10,300 | 10,070 | 10,240 | 164,900 | 10,240 |
| 2022-03-28 | 10,330 | 10,340 | 10,210 | 10,220 | 92,700 | 10,220 |
| 2022-03-25 | 10,460 | 10,470 | 10,330 | 10,390 | 121,000 | 10,390 |
| 2022-03-24 | 10,330 | 10,430 | 10,260 | 10,370 | 125,600 | 10,370 |
| 2022-03-23 | 10,200 | 10,410 | 10,130 | 10,370 | 181,400 | 10,370 |
| 2022-03-22 | 10,080 | 10,250 | 10,010 | 10,070 | 203,300 | 10,070 |
| 2022-03-18 | 9,960 | 10,060 | 9,920 | 10,010 | 221,200 | 10,010 |
| 2022-03-17 | 9,800 | 10,040 | 9,710 | 9,930 | 206,200 | 9,930 |
| 2022-03-16 | 9,860 | 9,910 | 9,650 | 9,650 | 180,900 | 9,650 |
| 2022-03-15 | 9,550 | 9,760 | 9,530 | 9,710 | 138,900 | 9,710 |
| 2022-03-14 | 9,710 | 9,710 | 9,530 | 9,560 | 132,700 | 9,560 |
| 2022-03-11 | 9,810 | 9,840 | 9,690 | 9,750 | 179,200 | 9,750 |
| 2022-03-10 | 9,930 | 10,000 | 9,840 | 9,980 | 184,300 | 9,980 |
| 2022-03-09 | 9,760 | 9,800 | 9,530 | 9,670 | 182,900 | 9,670 |
| 2022-03-08 | 10,000 | 10,210 | 9,640 | 9,690 | 316,700 | 9,690 |
| 2022-03-07 | 9,940 | 10,050 | 9,830 | 10,040 | 293,500 | 10,040 |
| 2022-03-04 | 9,800 | 9,890 | 9,710 | 9,800 | 147,200 | 9,800 |
| 2022-03-03 | 9,780 | 9,850 | 9,710 | 9,800 | 95,200 | 9,800 |
| 2022-03-02 | 9,600 | 9,780 | 9,600 | 9,720 | 107,400 | 9,720 |
| 2022-03-01 | 9,880 | 9,930 | 9,750 | 9,750 | 114,100 | 9,750 |
| 2022-02-28 | 9,760 | 9,860 | 9,610 | 9,820 | 216,400 | 9,820 |
| 2022-02-25 | 9,890 | 9,930 | 9,660 | 9,680 | 171,400 | 9,680 |
| 2022-02-24 | 9,840 | 9,910 | 9,770 | 9,850 | 137,800 | 9,850 |
| 2022-02-22 | 9,720 | 9,870 | 9,720 | 9,810 | 116,100 | 9,810 |
| 2022-02-21 | 9,640 | 9,850 | 9,590 | 9,830 | 88,900 | 9,830 |
| 2022-02-18 | 9,720 | 9,870 | 9,720 | 9,760 | 180,300 | 9,760 |
| 2022-02-17 | 9,790 | 9,920 | 9,730 | 9,870 | 164,500 | 9,870 |
| 2022-02-16 | 9,700 | 9,790 | 9,660 | 9,770 | 176,000 | 9,770 |
| 2022-02-15 | 9,510 | 9,630 | 9,490 | 9,620 | 183,600 | 9,620 |
| 2022-02-14 | 9,460 | 9,600 | 9,370 | 9,560 | 199,600 | 9,560 |
| 2022-02-10 | 9,600 | 9,660 | 9,540 | 9,660 | 200,600 | 9,660 |
| 2022-02-09 | 9,500 | 9,590 | 9,440 | 9,570 | 253,000 | 9,570 |
| 2022-02-08 | 9,250 | 9,560 | 9,250 | 9,490 | 259,500 | 9,490 |
| 2022-02-07 | 8,950 | 9,490 | 8,870 | 9,470 | 518,200 | 9,470 |
| 2022-02-04 | 8,890 | 8,990 | 8,700 | 8,790 | 277,400 | 8,790 |
| 2022-02-03 | 8,800 | 8,970 | 8,800 | 8,840 | 139,300 | 8,840 |
| 2022-02-02 | 8,860 | 9,010 | 8,860 | 8,950 | 150,400 | 8,950 |
| 2022-02-01 | 8,910 | 8,980 | 8,800 | 8,820 | 154,600 | 8,820 |
| 2022-01-31 | 8,830 | 8,960 | 8,790 | 8,910 | 183,300 | 8,910 |
| 2022-01-28 | 8,680 | 8,900 | 8,680 | 8,790 | 236,100 | 8,790 |
| 2022-01-27 | 8,700 | 8,750 | 8,480 | 8,510 | 206,700 | 8,510 |
| 2022-01-26 | 8,800 | 8,830 | 8,680 | 8,750 | 136,200 | 8,750 |
| 2022-01-25 | 8,690 | 8,830 | 8,610 | 8,800 | 163,900 | 8,800 |
| 2022-01-24 | 8,550 | 8,770 | 8,510 | 8,740 | 128,600 | 8,740 |
| 2022-01-21 | 8,470 | 8,760 | 8,460 | 8,690 | 175,900 | 8,690 |
| 2022-01-20 | 8,340 | 8,620 | 8,340 | 8,530 | 151,100 | 8,530 |
| 2022-01-19 | 8,520 | 8,530 | 8,350 | 8,350 | 179,400 | 8,350 |
| 2022-01-18 | 8,750 | 8,750 | 8,580 | 8,610 | 123,600 | 8,610 |
| 2022-01-17 | 8,490 | 8,610 | 8,480 | 8,600 | 124,300 | 8,600 |
| 2022-01-14 | 8,590 | 8,620 | 8,440 | 8,470 | 204,500 | 8,470 |
| 2022-01-13 | 8,920 | 8,920 | 8,660 | 8,720 | 155,500 | 8,720 |
| 2022-01-12 | 8,720 | 9,020 | 8,690 | 9,000 | 152,900 | 9,000 |
| 2022-01-11 | 8,870 | 8,880 | 8,620 | 8,690 | 168,400 | 8,690 |
| 2022-01-07 | 8,990 | 9,040 | 8,880 | 8,930 | 159,300 | 8,930 |
| 2022-01-06 | 9,340 | 9,430 | 9,060 | 9,060 | 155,300 | 9,060 |
| 2022-01-05 | 9,310 | 9,400 | 9,280 | 9,400 | 119,300 | 9,400 |
| 2022-01-04 | 9,160 | 9,320 | 9,100 | 9,290 | 137,500 | 9,290 |
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