4967 小林製薬(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-304,1604,1604,0604,0602,3001,353.33
2002-12-274,0004,1304,0004,13021,3001,376.67
2002-12-264,0004,0003,9604,00013,2001,333.33
2002-12-253,9904,0003,8903,97020,8001,323.33
2002-12-244,0004,0203,7604,00040,0001,333.33
2002-12-204,0004,0303,9004,00040,8001,333.33
2002-12-193,8003,9803,6803,98043,2001,326.67
2002-12-183,7503,8303,6003,80029,6001,266.67
2002-12-173,8903,9503,7003,80015,9001,266.67
2002-12-163,8403,8403,7803,79023,7001,263.33
2002-12-134,2504,2503,8803,99069,4001,330
2002-12-124,2604,3004,2504,26012,3001,420
2002-12-114,3004,3104,2904,30029,3001,433.33
2002-12-104,3004,3104,2504,30032,7001,433.33
2002-12-094,2304,3204,2004,30037,5001,433.33
2002-12-064,4004,4004,2804,33024,3001,443.33
2002-12-054,3504,4004,3404,39031,2001,463.33
2002-12-044,4404,4404,3804,38013,8001,460
2002-12-034,4204,4404,4004,4406,2001,480
2002-12-024,3704,4604,3704,42022,3001,473.33
2002-11-294,6004,6004,5004,52031,5001,506.67
2002-11-284,5504,5504,4704,55027,8001,516.67
2002-11-274,6004,6004,3504,55028,4001,516.67
2002-11-264,5804,6204,5304,59016,9001,530
2002-11-254,7004,7004,5904,62019,4001,540
2002-11-224,7004,7004,5604,68010,7001,560
2002-11-214,7404,7404,5804,6709,2001,556.67
2002-11-204,6504,7304,6504,73017,9001,576.67
2002-11-194,3904,7304,3904,69021,5001,563.33
2002-11-184,5504,6504,5004,59030,9001,530
2002-11-154,5304,5804,3504,50027,8001,500
2002-11-144,5404,5404,4704,4804,2001,493.33
2002-11-134,4604,5704,4104,54021,1001,513.33
2002-11-124,5604,6304,4004,5109,1001,503.33
2002-11-114,7904,7904,6004,66023,4001,553.33
2002-11-084,8004,8204,7404,79011,3001,596.67
2002-11-074,8104,8804,7804,80011,2001,600
2002-11-064,7904,9004,7804,86032,8001,620
2002-11-054,6804,8004,6804,79023,0001,596.67
2002-11-014,8504,8504,7004,78013,2001,593.33
2002-10-314,8004,8504,7904,8108,2001,603.33
2002-10-304,7804,8504,7804,79013,9001,596.67
2002-10-294,8404,8504,7104,7805,5001,593.33
2002-10-284,8204,8504,7704,8506,5001,616.67
2002-10-254,8504,8604,8204,84012,3001,613.33
2002-10-244,9204,9204,6804,75016,7001,583.33
2002-10-234,7904,9304,7204,93023,1001,643.33
2002-10-224,9004,9004,7904,7908,5001,596.67
2002-10-214,9504,9504,8804,90015,6001,633.33
2002-10-184,9504,9504,9004,9406,8001,646.67
2002-10-175,0005,0004,9204,9906,8001,663.33
2002-10-165,0005,0404,9704,97034,2001,656.67
2002-10-155,0005,0504,9504,95073,0001,650
2002-10-115,0005,0004,9004,94023,7001,646.67
2002-10-105,2005,2004,9005,00036,5001,666.67
2002-10-094,8504,9704,7904,95045,7001,650
2002-10-084,7304,9004,7104,86038,7001,620
2002-10-074,7504,7504,7104,73016,5001,576.67
2002-10-044,7004,7504,6904,75048,7001,583.33
2002-10-034,6504,7504,5004,74031,0001,580
2002-10-024,7004,7204,7004,70075,1001,566.67
2002-10-014,7004,7504,6904,75052,1001,583.33
2002-09-304,7004,7404,6704,70043,7001,566.67
2002-09-274,6604,7804,6604,73048,4001,576.67
2002-09-264,7804,8504,7004,70019,7001,566.67
2002-09-254,7604,7604,6904,75013,6001,583.33
2002-09-244,8004,8004,6904,75039,2001,583.33
2002-09-204,8504,9004,7004,80018,0001,600
2002-09-194,8904,9604,7204,78024,3001,593.33
2002-09-184,9304,9304,7304,80014,3001,600
2002-09-174,7504,9904,7304,97025,5001,656.67
2002-09-134,6904,7004,6504,70065,2001,566.67
2002-09-124,6804,7104,5504,69021,4001,563.33
2002-09-114,6004,7004,6004,66022,1001,553.33
2002-09-104,6704,7204,6504,65051,3001,550
2002-09-094,7004,7204,6404,72025,4001,573.33
2002-09-064,7104,7304,6604,69053,8001,563.33
2002-09-054,7104,7804,6904,77049,9001,590
2002-09-044,7004,7104,6904,710704,8001,570
2002-09-034,7204,7504,6504,72022,8001,573.33
2002-09-024,7004,7604,6904,72023,8001,573.33
2002-08-304,7104,7204,6904,70036,1001,566.67
2002-08-294,7304,7304,6504,69061,1001,563.33
2002-08-284,7004,7604,6904,76045,6001,586.67
2002-08-274,7504,7604,7104,71026,8001,570
2002-08-264,7004,8104,6904,81034,6001,603.33
2002-08-234,9004,9004,7004,78015,8001,593.33
2002-08-224,7104,8304,6704,83026,3001,610
2002-08-214,7204,7904,7104,79020,6001,596.67
2002-08-204,7804,8004,7304,79018,7001,596.67
2002-08-194,8904,8904,7504,77018,3001,590
2002-08-164,9304,9904,8904,99011,3001,663.33
2002-08-154,8204,9704,8204,9507,3001,650
2002-08-144,8304,9304,8304,9209,8001,640
2002-08-134,8804,9104,8304,8309,4001,610
2002-08-125,0105,0104,8304,83028,4001,610
2002-08-094,9505,1004,9005,09054,3001,696.67
2002-08-084,9404,9904,8904,94024,8001,646.67
2002-08-074,9504,9604,9104,94016,9001,646.67
2002-08-064,8904,9704,8704,89028,6001,630
2002-08-054,8504,9104,8004,80034,9001,600
2002-08-024,9504,9604,8404,95033,9001,650
2002-08-015,0305,0304,9004,90018,6001,633.33
2002-07-315,1005,1004,9004,90015,4001,633.33
2002-07-304,8505,1004,8504,99048,9001,663.33
2002-07-294,7504,8304,7504,75030,4001,583.33
2002-07-264,9205,0204,7704,80051,3001,600
2002-07-254,9505,0204,9504,96026,2001,653.33
2002-07-244,9905,0304,9805,01059,4001,670
2002-07-235,0705,1005,0505,09054,9001,696.67
2002-07-225,0005,1505,0005,15043,3001,716.67
2002-07-195,2105,3405,1305,19048,8001,730
2002-07-185,1305,4505,0805,45062,9001,816.67
2002-07-175,2705,2905,0305,24036,2001,746.67
2002-07-165,3105,4505,2205,30031,9001,766.67
2002-07-155,3105,4605,3105,33026,0001,776.67
2002-07-125,2605,4405,2305,29097,9001,763.33
2002-07-115,2605,2605,1605,25024,6001,750
2002-07-105,2005,2705,1805,20067,1001,733.33
2002-07-095,0905,1905,0405,19053,7001,730
2002-07-085,0105,1205,0005,03026,6001,676.67
2002-07-054,9905,0204,9905,00022,4001,666.67
2002-07-044,9904,9904,9504,9906,5001,663.33
2002-07-034,9104,9904,9004,99029,9001,663.33
2002-07-024,9004,9304,8504,91033,5001,636.67
2002-07-014,9104,9404,8504,90012,7001,633.33
2002-06-284,9004,9104,8004,85012,9001,616.67
2002-06-274,8304,9304,7904,85043,3001,616.67
2002-06-264,7304,8504,6404,85066,3001,616.67
2002-06-254,7104,7304,6804,73071,2001,576.67
2002-06-244,6504,7304,6504,73041,7001,576.67
2002-06-214,7504,7504,6504,65021,8001,550
2002-06-204,8004,8104,7504,80033,5001,600
2002-06-194,8004,8104,7504,80018,8001,600
2002-06-184,7804,8504,7804,83019,3001,610
2002-06-174,8104,8304,7704,77027,7001,590
2002-06-144,8304,8304,7604,81096,6001,603.33
2002-06-134,8004,8304,7604,78023,7001,593.33
2002-06-124,8104,8104,7604,79028,9001,596.67
2002-06-114,8204,8504,7804,81015,2001,603.33
2002-06-104,8004,8304,7504,82037,0001,606.67
2002-06-074,7504,7904,7504,78038,6001,593.33
2002-06-064,7004,7504,7004,73040,7001,576.67
2002-06-054,6004,7204,6004,70039,7001,566.67
2002-06-044,5404,6204,5404,59028,7001,530
2002-06-034,5004,5504,4804,53020,6001,510
2002-05-314,5004,5004,4104,41011,3001,470
2002-05-304,5104,5104,4804,4907,9001,496.67
2002-05-294,5504,5504,5004,5008,9001,500
2002-05-284,5904,5904,4804,5409,3001,513.33
2002-05-274,6004,6004,5604,5606,5001,520
2002-05-244,6404,6404,5604,62013,4001,540
2002-05-234,7004,7004,5904,62012,9001,540
2002-05-224,4704,6104,4604,61025,1001,536.67
2002-05-214,4704,5304,4104,46028,2001,486.67
2002-05-204,5204,5904,4604,47024,6001,490
2002-05-174,6504,6504,5004,52023,2001,506.67
2002-05-164,6004,6804,5504,68010,1001,560
2002-05-154,5004,6004,4504,60013,6001,533.33
2002-05-144,6604,6604,5004,5509,2001,516.67
2002-05-134,6504,6704,5304,66013,9001,553.33
2002-05-104,7104,7104,6604,69020,4001,563.33
2002-05-094,6804,7004,6304,66021,5001,553.33
2002-05-084,6904,7004,5904,63029,4001,543.33
2002-05-074,6204,6304,5104,5109,3001,503.33
2002-05-024,5104,6904,5104,65098,2001,550
2002-05-014,3004,4104,3004,41024,8001,470
2002-04-304,3104,3304,2604,26012,6001,420
2002-04-264,5004,5004,4304,45018,8001,483.33
2002-04-254,6004,6004,4004,44039,1001,480
2002-04-244,3704,5204,3704,49079,7001,496.67
2002-04-234,1804,3404,1504,33057,6001,443.33
2002-04-224,1804,1904,1204,15022,3001,383.33
2002-04-194,2204,2804,1804,22035,5001,406.67
2002-04-184,3504,3504,2604,28013,3001,426.67
2002-04-174,3404,4504,2804,33034,4001,443.33
2002-04-164,1904,3404,1904,34015,5001,446.67
2002-04-154,2504,3004,2004,3007,3001,433.33
2002-04-124,2904,3504,1804,30021,5001,433.33
2002-04-114,3504,3504,2304,25025,6001,416.67
2002-04-104,5004,5004,2704,40032,8001,466.67
2002-04-094,3504,4304,3104,43022,9001,476.67
2002-04-084,2204,3204,2204,2709,5001,423.33
2002-04-054,2004,2204,1804,20016,0001,400
2002-04-044,1704,3004,1504,18020,6001,393.33
2002-04-034,1604,1804,1004,18015,5001,393.33
2002-04-024,2004,2004,0504,16015,1001,386.67
2002-04-014,3004,3004,1504,19026,8001,396.67
2002-03-294,3004,4004,2504,25012,4001,416.67
2002-03-284,4204,4204,2804,31021,6001,436.67
2002-03-274,3904,4304,3504,42015,4001,473.33
2002-03-264,4904,4904,3704,39021,0001,463.33
2002-03-254,3004,5004,2304,50049,1001,500
2002-03-224,2004,2204,1004,15028,0001,383.33
2002-03-204,2004,2504,1504,15039,4001,383.33
2002-03-194,1204,2004,1204,20016,8001,400
2002-03-184,0804,1204,0004,11023,2001,370
2002-03-154,0504,0503,9904,00074,3001,333.33
2002-03-143,9604,0003,9503,97012,5001,323.33
2002-03-134,0504,0803,9603,96016,1001,320
2002-03-124,1004,1404,0504,08023,4001,360
2002-03-114,1004,1004,0104,04038,3001,346.67
2002-03-083,8103,9503,8103,92095,8001,306.67
2002-03-073,8003,9503,8003,86034,1001,286.67
2002-03-063,9003,9303,8103,82015,5001,273.33
2002-03-054,0004,0303,9003,93014,2001,310
2002-03-043,8103,9803,8103,96025,3001,320
2002-03-013,8003,8503,7503,80022,9001,266.67
2002-02-283,7503,8503,7503,85035,1001,283.33
2002-02-273,7603,7703,6903,72018,4001,240
2002-02-263,6603,7003,6503,6809,2001,226.67
2002-02-253,6903,7403,6003,65012,1001,216.67
2002-02-223,5203,5203,4503,49014,1001,163.33
2002-02-213,4803,5203,4403,47021,0001,156.67
2002-02-203,5103,5403,4103,43040,9001,143.33
2002-02-193,6603,6603,5503,64015,2001,213.33
2002-02-183,6603,6703,6303,6608,4001,220
2002-02-153,6803,6803,6303,67010,2001,223.33
2002-02-143,6803,7903,6803,68019,9001,226.67
2002-02-133,6403,6903,6303,68017,1001,226.67
2002-02-123,6403,6403,5003,62025,7001,206.67
2002-02-083,4503,5003,4403,50037,9001,166.67
2002-02-073,5003,5003,4603,50018,7001,166.67
2002-02-063,4803,5403,4803,53013,2001,176.67
2002-02-053,6003,6003,5003,53020,1001,176.67
2002-02-043,5003,6403,5003,64033,2001,213.33
2002-02-013,5503,5803,4803,50023,6001,166.67
2002-01-313,5403,6003,5103,58012,8001,193.33
2002-01-303,5703,5803,5103,58011,5001,193.33
2002-01-293,6003,6003,5703,58022,6001,193.33
2002-01-283,5003,6403,5003,60033,5001,200
2002-01-253,6003,6003,5003,50044,7001,166.67
2002-01-243,6803,6903,5803,64045,8001,213.33
2002-01-233,8503,8603,7003,71035,1001,236.67
2002-01-223,9704,0203,8903,91035,0001,303.33
2002-01-213,8503,9203,8003,92059,4001,306.67
2002-01-183,7103,7603,6603,68092,5001,226.67
2002-01-173,8403,8503,6603,71040,1001,236.67
2002-01-163,9003,9703,8003,84039,6001,280
2002-01-154,1304,2003,9803,98033,3001,326.67
2002-01-114,3504,3504,2204,23030,1001,410
2002-01-104,6304,6304,3504,35020,1001,450
2002-01-094,4504,5804,4504,58014,4001,526.67
2002-01-084,6504,7404,3904,44019,7001,480
2002-01-074,6004,7004,5104,69011,3001,563.33
2002-01-044,5404,6404,5004,6303,7001,543.33

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