4967 小林製薬(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-284,5004,5504,4904,5505,4001,516.67
2001-12-274,3704,4504,3704,3903,9001,463.33
2001-12-264,4504,4504,3504,3702,5001,456.67
2001-12-254,5004,5004,3604,3905,1001,463.33
2001-12-214,4904,4904,3504,3709,8001,456.67
2001-12-204,2204,4904,2004,49016,7001,496.67
2001-12-194,3004,4004,2804,35018,5001,450
2001-12-184,4304,5104,3304,33011,7001,443.33
2001-12-174,5404,5504,3104,4808,0001,493.33
2001-12-144,5004,6904,4104,69041,2001,563.33
2001-12-134,7504,7804,6504,72010,4001,573.33
2001-12-124,9204,9204,7304,78012,1001,593.33
2001-12-114,9104,9104,7704,82017,6001,606.67
2001-12-104,9704,9704,7004,82028,1001,606.67
2001-12-074,8004,8104,6704,72040,5001,573.33
2001-12-064,8504,9004,8004,85032,6001,616.67
2001-12-054,8004,8104,7704,80010,4001,600
2001-12-044,7404,7604,7104,76019,0001,586.67
2001-12-034,7004,7104,6504,6908,3001,563.33
2001-11-304,6404,6504,5904,61011,6001,536.67
2001-11-294,6804,6904,6404,65012,0001,550
2001-11-284,7904,7904,6804,73017,1001,576.67
2001-11-274,8504,9004,7304,74016,8001,580
2001-11-264,7004,9004,7004,80012,2001,600
2001-11-224,7304,7304,6504,70013,6001,566.67
2001-11-214,7204,7804,7004,72018,3001,573.33
2001-11-204,8404,8404,7204,7309,2001,576.67
2001-11-194,9604,9604,8104,8407,4001,613.33
2001-11-164,8504,9504,8004,94012,3001,646.67
2001-11-154,9504,9504,9004,9507,2001,650
2001-11-144,7104,9004,6904,88015,4001,626.67
2001-11-134,8104,9004,6204,76032,9001,586.67
2001-11-124,9504,9504,8704,90024,9001,633.33
2001-11-094,9804,9804,8004,85011,5001,616.67
2001-11-084,9905,0004,8804,98015,4001,660
2001-11-074,9805,0004,9505,00023,8001,666.67
2001-11-064,9004,9204,9004,90029,1001,633.33
2001-11-054,8504,8604,8004,85030,5001,616.67
2001-11-024,9004,9204,8404,85036,5001,616.67
2001-11-014,9904,9904,9004,90024,1001,633.33
2001-10-314,9104,9604,9104,95017,9001,650
2001-10-304,9004,9604,9004,96013,9001,653.33
2001-10-294,9604,9604,9104,9404,9001,646.67
2001-10-264,9504,9804,9004,94023,9001,646.67
2001-10-255,0405,0604,8004,900117,8001,633.33
2001-10-245,0505,1305,0405,09024,9001,696.67
2001-10-235,2805,3004,9705,00061,6001,666.67
2001-10-225,1105,3005,1105,23014,5001,743.33
2001-10-195,0005,0904,9605,03060,3001,676.67
2001-10-185,2905,3005,1905,1905,2001,730
2001-10-175,4405,4405,2305,29015,4001,763.33
2001-10-165,5005,5005,3605,4508,7001,816.67
2001-10-155,4805,5005,4205,5007,9001,833.33
2001-10-125,3005,4905,2005,49037,7001,830
2001-10-115,2005,3005,1605,30022,8001,766.67
2001-10-105,2505,2505,1505,20023,2001,733.33
2001-10-095,2005,2405,0005,08028,2001,693.33
2001-10-055,3205,5005,2305,45013,3001,816.67
2001-10-045,3505,4305,2505,43015,4001,810
2001-10-035,0005,2105,0005,20017,4001,733.33
2001-10-024,9404,9404,8504,94022,5001,646.67
2001-10-015,0005,0004,8704,95017,5001,650
2001-09-285,0005,0004,8504,90016,5001,633.33
2001-09-274,9404,9404,7004,8303,6001,610
2001-09-264,8004,8004,6904,8006,4001,600
2001-09-254,8204,8204,7004,70010,9001,566.67
2001-09-214,6504,6504,5504,57011,8001,523.33
2001-09-204,6704,6804,6304,6806,6001,560
2001-09-194,6504,9004,6304,82012,5001,606.67
2001-09-184,6504,8404,6504,70035,7001,566.67
2001-09-174,8904,8904,4004,69031,5001,563.33
2001-09-144,9004,9004,7904,90027,9001,633.33
2001-09-134,3004,5504,3004,55022,3001,516.67
2001-09-124,5504,5504,5504,5508,9001,516.67
2001-09-114,8504,8504,7104,80039,2001,600
2001-09-104,9504,9504,8504,88013,7001,626.67
2001-09-074,9004,9104,8504,90015,4001,633.33
2001-09-064,8504,9304,8004,92027,9001,640
2001-09-054,9404,9504,8104,95033,7001,650
2001-09-045,0005,0504,8905,05025,3001,683.33
2001-09-035,2505,2505,0505,0509,7001,683.33
2001-08-315,3405,3405,2305,25018,3001,750
2001-08-305,4105,4505,4105,4505,9001,816.67
2001-08-295,4105,4705,4105,4503,7001,816.67
2001-08-285,5505,5505,3505,41015,7001,803.33
2001-08-275,4005,5105,3705,40030,1001,800
2001-08-245,4205,4505,3005,40026,8001,800
2001-08-235,5005,5505,4805,48017,9001,826.67
2001-08-225,6005,6205,5105,51040,9001,836.67
2001-08-215,5605,6605,5005,62085,8001,873.33
2001-08-205,4305,8005,4305,66012,4001,886.67
2001-08-176,0006,1005,9005,93013,4001,976.67
2001-08-166,0006,0005,8605,9509,8001,983.33
2001-08-156,1506,1506,0906,1004,6002,033.33
2001-08-146,0006,1306,0006,06010,4002,020
2001-08-135,9506,0005,7606,0008,5002,000
2001-08-106,1506,1505,9505,97017,8001,990
2001-08-095,9506,0505,8005,95032,7001,983.33
2001-08-085,9906,0005,9505,99087,5001,996.67
2001-08-076,1506,1506,0806,11036,2002,036.67
2001-08-066,2606,2606,0906,15027,2002,050
2001-08-036,4006,4006,1606,16014,6002,053.33
2001-08-026,3506,4006,3006,40020,2002,133.33
2001-08-016,2706,3506,2706,35024,3002,116.67
2001-07-316,0006,1506,0006,15018,7002,050
2001-07-306,1206,1206,0106,09021,7002,030
2001-07-276,1106,1306,0006,04027,6002,013.33
2001-07-266,2106,2306,0906,12047,0002,040
2001-07-256,4006,4006,2106,23012,2002,076.67
2001-07-246,4006,4106,2306,40026,3002,133.33
2001-07-236,3706,4706,3706,47014,4002,156.67
2001-07-196,2506,3806,0506,38021,5002,126.67
2001-07-186,2506,2506,1106,2008,4002,066.67
2001-07-176,3006,3006,2406,2506,0002,083.33
2001-07-166,3906,3906,3006,3003,5002,100
2001-07-136,4006,4006,3006,34019,2002,113.33
2001-07-126,5206,6006,4106,46028,2002,153.33
2001-07-116,7306,7306,4506,52022,3002,173.33
2001-07-106,7106,8006,6006,75042,2002,250
2001-07-096,4506,6006,4306,58031,8002,193.33
2001-07-066,4006,5806,4006,54038,8002,180
2001-07-056,4006,4806,4006,45010,8002,150
2001-07-046,4006,4306,3506,38013,1002,126.67
2001-07-036,4406,4506,3506,43011,6002,143.33
2001-07-026,2806,4706,0806,44042,2002,146.67
2001-06-296,1006,1606,0106,14037,4002,046.67
2001-06-286,1506,2005,8706,050113,6002,016.67
2001-06-276,3506,3506,1906,29013,1002,096.67
2001-06-266,2306,5006,2306,50019,6002,166.67
2001-06-256,5006,5506,2506,25024,0002,083.33
2001-06-226,4006,5006,3106,50077,3002,166.67
2001-06-216,2006,3006,1406,30028,9002,100
2001-06-206,2006,2506,1006,14023,2002,046.67
2001-06-196,2706,3606,1006,16032,9002,053.33
2001-06-186,3006,3006,1806,28027,8002,093.33
2001-06-156,3206,5006,3006,50024,3002,166.67
2001-06-146,3006,4006,2806,32025,2002,106.67
2001-06-136,2906,4406,2906,34058,1002,113.33
2001-06-126,3006,4006,2106,28030,7002,093.33
2001-06-116,6406,6406,2506,35032,8002,116.67
2001-06-086,5006,5006,4506,45074,3002,150
2001-06-076,1506,2706,1006,200131,2002,066.67
2001-06-066,5006,5906,3406,35095,7002,116.67
2001-06-056,5006,5206,2506,39045,0002,130
2001-06-046,6106,7506,4006,57043,0002,190
2001-06-016,9006,9006,6706,67023,4002,223.33
2001-05-316,7607,0606,7006,880110,8002,293.33
2001-05-306,5006,8006,4506,790103,0002,263.33
2001-05-296,5506,5806,5006,50053,6002,166.67
2001-05-286,5006,8006,5006,600134,1002,200
2001-05-256,5006,5506,4006,48098,8002,160
2001-05-246,3406,5006,3006,410145,5002,136.67
2001-05-235,7305,9505,7305,84045,7001,946.67
2001-05-225,8005,8505,7005,72087,9001,906.67
2001-05-215,8906,0405,8805,90047,3001,966.67
2001-05-185,9606,0005,9005,90078,1001,966.67
2001-05-176,1006,1006,0006,05023,9002,016.67
2001-05-166,2406,2405,9006,10067,8002,033.33
2001-05-156,1006,2806,0806,28040,2002,093.33
2001-05-146,1506,2306,1006,15028,5002,050
2001-05-116,3006,3506,2006,20033,3002,066.67
2001-05-106,3006,3906,2806,36057,5002,120
2001-05-096,2006,2406,1506,23095,5002,076.67
2001-05-086,2006,2006,0906,19055,9002,063.33
2001-05-076,0006,1505,9506,120105,1002,040
2001-05-026,0006,0005,9005,90019,9001,966.67
2001-05-015,8506,0105,8506,00050,1002,000
2001-04-275,8506,0005,8305,85019,4001,950
2001-04-265,8505,9805,8505,90035,7001,966.67
2001-04-256,0606,1705,9506,120151,5002,040
2001-04-245,5505,6505,5505,56051,2001,853.33
2001-04-235,6505,6905,6005,60015,0001,866.67
2001-04-205,6005,7005,4805,70033,6001,900
2001-04-195,2505,6705,2505,65067,6001,883.33
2001-04-185,1805,2205,0805,22018,2001,740
2001-04-175,0405,2005,0005,2009,1001,733.33
2001-04-165,0005,0605,0005,03017,9001,676.67
2001-04-135,0005,0504,9004,90022,4001,633.33
2001-04-124,9705,0504,9005,00022,3001,666.67
2001-04-114,9605,1004,9504,95033,8001,650
2001-04-105,0005,0804,8605,06033,9001,686.67
2001-04-095,2505,2505,0105,01020,0001,670
2001-04-065,2005,2005,1205,15011,3001,716.67
2001-04-055,2005,2705,1205,17027,7001,723.33
2001-04-045,0805,1005,0005,00020,9001,666.67
2001-04-035,0005,1305,0005,10020,5001,700
2001-04-025,0505,1004,9505,10016,3001,700
2001-03-305,1005,1005,0005,00039,5001,666.67
2001-03-295,0305,1005,0205,09026,5001,696.67
2001-03-285,0005,0904,8504,93072,3001,643.33
2001-03-275,1105,1505,0005,10041,2001,700
2001-03-264,9005,2004,8505,20051,8001,733.33
2001-03-234,5404,8504,5404,72040,4001,573.33
2001-03-224,5004,6504,4004,50073,3001,500
2001-03-214,3104,5004,2604,50050,8001,500
2001-03-194,4304,4304,2004,26017,9001,420
2001-03-164,4204,4604,3204,38029,8001,460
2001-03-154,5004,5004,2904,47051,0001,490
2001-03-144,5804,5804,5104,5208,0001,506.67
2001-03-134,5004,6004,4004,59023,1001,530
2001-03-124,7004,7004,5104,59022,7001,530
2001-03-094,5804,6004,5504,60029,1001,533.33
2001-03-084,5104,5804,5104,55039,0001,516.67
2001-03-074,5904,6004,5004,51048,7001,503.33
2001-03-064,4904,5504,3504,44055,4001,480
2001-03-054,7504,7604,4804,48023,7001,493.33
2001-03-024,8004,8704,7804,80033,4001,600
2001-03-014,8004,9104,7704,87016,9001,623.33
2001-02-284,7604,8204,7604,81023,3001,603.33
2001-02-274,9504,9804,7204,76056,8001,586.67
2001-02-265,0505,1404,9504,95023,7001,650
2001-02-235,0005,1905,0005,15027,4001,716.67
2001-02-225,0805,1305,0205,08011,2001,693.33
2001-02-215,3005,4005,0605,15051,2001,716.67
2001-02-205,2005,4005,2005,40019,5001,800
2001-02-195,3405,3505,1905,2009,3001,733.33
2001-02-165,3005,3005,2505,26010,4001,753.33
2001-02-155,2705,3305,2505,3008,0001,766.67
2001-02-145,3105,3905,2005,2909,0001,763.33
2001-02-135,5005,5005,3005,30025,8001,766.67
2001-02-095,3305,4005,3205,4007,4001,800
2001-02-085,4205,4405,3205,32015,1001,773.33
2001-02-075,3405,4405,3205,33014,2001,776.67
2001-02-065,4505,5005,3705,4108,4001,803.33
2001-02-055,4805,5205,4005,45026,9001,816.67
2001-02-025,5005,8305,5005,68043,4001,893.33
2001-02-015,4505,5105,3305,46025,7001,820
2001-01-315,3805,3805,3205,3504,8001,783.33
2001-01-305,4005,4505,2505,45043,8001,816.67
2001-01-295,4005,4705,4005,4701,8001,823.33
2001-01-265,4505,5205,3705,50016,9001,833.33
2001-01-255,2305,4005,1505,40019,2001,800
2001-01-245,5005,5305,3305,4309,9001,810
2001-01-235,3005,5505,3005,54010,6001,846.67
2001-01-225,6805,6805,3705,3806,7001,793.33
2001-01-195,4705,6805,3605,68034,1001,893.33
2001-01-185,4005,7005,3505,70026,1001,900
2001-01-175,3005,3905,1005,34026,3001,780
2001-01-165,0005,3005,0005,30042,4001,766.67
2001-01-155,1505,3005,0505,05013,8001,683.33
2001-01-125,1005,2805,1005,15014,9001,716.67
2001-01-115,6505,7505,2505,30014,0001,766.67
2001-01-105,9305,9305,6405,70023,6001,900
2001-01-095,6405,7005,6005,6304,6001,876.67
2001-01-056,0906,0905,9005,9408,0001,980
2001-01-045,7605,9005,6905,6901,7001,896.67

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