4967 小林製薬(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302,6202,6302,6002,60535,0001,302.50
2003-12-292,6102,6152,5552,59530,6001,297.50
2003-12-262,6002,6052,5652,60537,1001,302.50
2003-12-252,6202,6202,5352,61036,2001,305
2003-12-242,6102,6202,5352,59057,9001,295
2003-12-222,6102,6352,5802,63568,2001,317.50
2003-12-192,5052,5502,5052,54026,8001,270
2003-12-182,5102,5452,5102,53018,7001,265
2003-12-172,5302,5452,5002,51015,4001,255
2003-12-162,5252,5602,5202,54514,6001,272.50
2003-12-152,5602,5702,5402,55021,3001,275
2003-12-122,5652,5652,4852,485105,8001,242.50
2003-12-112,5002,5352,4852,50023,4001,250
2003-12-102,5802,5802,5102,51544,4001,257.50
2003-12-092,4952,5402,4752,54025,7001,270
2003-12-082,4802,4852,4552,47523,2001,237.50
2003-12-052,5002,5002,4452,44552,8001,222.50
2003-12-042,5702,5702,5102,51030,0001,255
2003-12-032,5252,5702,5252,53523,2001,267.50
2003-12-022,5802,5802,5002,52528,9001,262.50
2003-12-012,5352,5602,5002,50543,7001,252.50
2003-11-282,4502,5102,4402,49537,9001,247.50
2003-11-272,4902,4902,4202,42024,7001,210
2003-11-262,5302,5302,4702,49530,8001,247.50
2003-11-252,4502,5202,4502,47026,7001,235
2003-11-212,5002,5002,4502,47026,0001,235
2003-11-202,4902,4952,4352,44022,2001,220
2003-11-192,4252,4452,4052,42528,6001,212.50
2003-11-182,4052,4452,4002,42039,8001,210
2003-11-172,5452,5452,4802,48034,2001,240
2003-11-142,5102,5652,5102,52033,7001,260
2003-11-132,5552,5602,5202,53544,9001,267.50
2003-11-122,6502,6502,5602,56026,5001,280
2003-11-112,6302,6302,5452,58046,1001,290
2003-11-102,6402,6502,5652,63096,5001,315
2003-11-072,5352,5602,5252,56060,5001,280
2003-11-062,5302,5302,5002,51592,2001,257.50
2003-11-052,5652,5652,5302,53542,2001,267.50
2003-11-042,5402,5552,5202,55048,3001,275
2003-10-312,5402,5652,5052,54558,1001,272.50
2003-10-302,5602,5602,5202,53564,7001,267.50
2003-10-292,5302,5602,5302,55574,3001,277.50
2003-10-282,5602,5602,5302,53055,8001,265
2003-10-272,5752,5802,5552,56048,6001,280
2003-10-242,6402,6402,5402,54541,9001,272.50
2003-10-232,6052,6302,5852,60085,8001,300
2003-10-222,6302,6302,5952,59573,0001,297.50
2003-10-212,7002,7002,6102,63086,8001,315
2003-10-202,7252,7252,6702,70028,4001,350
2003-10-172,7552,7602,7152,72027,4001,360
2003-10-162,7402,7502,7202,75026,6001,375
2003-10-152,7652,7652,7102,73556,0001,367.50
2003-10-142,7752,7752,7102,77036,1001,385
2003-10-102,7752,7852,7502,77058,1001,385
2003-10-092,7552,7602,6852,73546,5001,367.50
2003-10-082,7602,7702,7352,75533,1001,377.50
2003-10-072,7952,8002,7502,76048,0001,380
2003-10-062,7502,7852,7102,760167,3001,380
2003-10-032,5902,6702,5802,665146,5001,332.50
2003-10-022,5902,5902,5352,555114,0001,277.50
2003-10-012,5952,5952,5402,56589,9001,282.50
2003-09-302,6352,6502,5852,60069,7001,300
2003-09-292,6602,6752,6202,62536,1001,312.50
2003-09-262,6702,6702,6502,66082,7001,330
2003-09-252,7002,7002,5752,635148,0001,317.50
2003-09-244,2404,2604,0804,110146,9001,370
2003-09-224,3204,3204,2504,25070,6001,416.67
2003-09-194,4004,4004,2704,30094,5001,433.33
2003-09-184,3904,4404,3804,400104,0001,466.67
2003-09-174,3804,4004,3304,38074,3001,460
2003-09-164,3904,4004,3404,38065,9001,460
2003-09-124,3504,3504,2704,280111,1001,426.67
2003-09-114,1504,2604,1204,200101,9001,400
2003-09-104,0504,0604,0004,04040,8001,346.67
2003-09-094,0104,0303,9104,00054,0001,333.33
2003-09-083,9903,9903,9603,98023,0001,326.67
2003-09-053,9703,9903,9303,95020,9001,316.67
2003-09-043,9104,0003,9103,92067,8001,306.67
2003-09-033,9303,9503,8803,95039,8001,316.67
2003-09-023,9603,9603,8703,88044,7001,293.33
2003-09-014,0204,0203,9403,96011,4001,320
2003-08-293,8604,0003,8304,00040,3001,333.33
2003-08-283,8803,9303,8003,82058,9001,273.33
2003-08-273,9303,9503,8703,87027,2001,290
2003-08-263,9003,9303,8603,89029,5001,296.67
2003-08-253,9503,9703,9003,90050,4001,300
2003-08-224,1404,1403,9603,96058,8001,320
2003-08-214,0004,1603,9704,13052,5001,376.67
2003-08-203,9803,9903,9403,97034,6001,323.33
2003-08-193,9704,0103,9504,00035,0001,333.33
2003-08-183,9203,9503,9003,93076,6001,310
2003-08-153,9303,9603,9203,92014,8001,306.67
2003-08-143,9603,9603,9003,9208,3001,306.67
2003-08-133,9504,0003,9503,96010,3001,320
2003-08-123,9103,9803,8703,95014,7001,316.67
2003-08-113,9803,9803,9003,90020,3001,300
2003-08-083,8203,9203,8203,92028,5001,306.67
2003-08-073,8603,9003,8103,87041,4001,290
2003-08-063,9403,9503,8503,86021,2001,286.67
2003-08-054,0104,0203,9503,96025,7001,320
2003-08-044,1004,1004,0504,05010,7001,350
2003-08-014,0904,1004,0704,09017,3001,363.33
2003-07-314,0704,0904,0104,02016,5001,340
2003-07-304,1404,1404,0704,07028,0001,356.67
2003-07-294,1504,1504,0904,10019,9001,366.67
2003-07-284,1304,1504,1004,1309,2001,376.67
2003-07-254,1504,1504,0504,08026,1001,360
2003-07-244,1504,1804,1204,13015,9001,376.67
2003-07-234,1504,1504,1104,13018,9001,376.67
2003-07-224,2004,2104,1104,11018,5001,370
2003-07-184,2904,3004,2004,21015,2001,403.33
2003-07-174,2604,3504,2004,24030,6001,413.33
2003-07-164,3304,3504,2704,30021,4001,433.33
2003-07-154,3804,4204,3204,33018,1001,443.33
2003-07-144,3504,3804,3504,3607,8001,453.33
2003-07-114,4304,4404,2604,40046,8001,466.67
2003-07-104,4304,4704,4104,43028,9001,476.67
2003-07-094,4304,4704,3904,44024,1001,480
2003-07-084,4004,4604,3404,43033,1001,476.67
2003-07-074,4104,4904,3704,40035,5001,466.67
2003-07-044,5704,5704,4704,48019,0001,493.33
2003-07-034,6504,6704,5104,52025,8001,506.67
2003-07-024,6804,6804,5504,60015,3001,533.33
2003-07-014,7704,8704,6804,68040,7001,560
2003-06-304,8804,9004,5504,67092,2001,556.67
2003-06-274,4404,5404,4304,43033,1001,476.67
2003-06-264,4304,4804,3804,42019,6001,473.33
2003-06-254,5004,5004,4304,43030,8001,476.67
2003-06-244,4704,5004,3604,36012,5001,453.33
2003-06-234,3804,5104,3804,49033,7001,496.67
2003-06-204,3104,4004,3104,37025,7001,456.67
2003-06-194,3204,3604,2804,31038,8001,436.67
2003-06-184,4204,4204,3104,32027,8001,440
2003-06-174,4004,4904,3204,32037,0001,440
2003-06-164,3304,4004,3204,39020,5001,463.33
2003-06-134,3004,3404,2404,30048,5001,433.33
2003-06-124,3304,3904,2804,29018,3001,430
2003-06-114,3404,3804,3404,34013,3001,446.67
2003-06-104,3204,3804,2804,33037,4001,443.33
2003-06-094,2904,3204,2704,31023,0001,436.67
2003-06-064,2504,3304,2404,27028,3001,423.33
2003-06-054,3304,3504,2304,23035,8001,410
2003-06-044,3404,5004,2904,29032,0001,430
2003-06-034,3004,4004,3004,34018,3001,446.67
2003-06-024,3704,4404,2404,30042,6001,433.33
2003-05-304,4004,4604,3204,35019,8001,450
2003-05-294,4804,4804,3904,46038,0001,486.67
2003-05-284,3504,5204,3504,44022,2001,480
2003-05-274,4004,4904,3104,40015,2001,466.67
2003-05-264,4104,4504,3604,45017,3001,483.33
2003-05-234,4004,4504,3904,41019,3001,470
2003-05-224,2804,3404,2404,31017,3001,436.67
2003-05-214,3504,3704,2504,25021,6001,416.67
2003-05-204,3504,3804,3104,36025,2001,453.33
2003-05-194,4704,4704,3304,40018,1001,466.67
2003-05-164,3304,4404,3204,42023,8001,473.33
2003-05-154,3304,3504,2504,33014,4001,443.33
2003-05-144,2104,3504,2004,28011,0001,426.67
2003-05-134,3204,3204,1804,19016,5001,396.67
2003-05-124,2004,3404,2004,29020,1001,430
2003-05-094,2304,3304,2304,27024,3001,423.33
2003-05-084,2604,3404,2604,28010,5001,426.67
2003-05-074,3204,3404,2604,30013,8001,433.33
2003-05-064,3004,4504,2704,27030,9001,423.33
2003-05-024,2004,3304,1504,22041,3001,406.67
2003-05-014,1804,1904,1504,17025,3001,390
2003-04-304,1704,1804,1104,12036,7001,373.33
2003-04-284,0504,1204,0504,07027,3001,356.67
2003-04-254,1204,1804,0504,05056,8001,350
2003-04-244,1604,2504,1004,14053,2001,380
2003-04-234,2004,2504,1004,18071,3001,393.33
2003-04-224,2904,3004,1004,20086,2001,400
2003-04-214,4904,5004,2804,28032,6001,426.67
2003-04-184,3504,5904,3504,48023,5001,493.33
2003-04-174,5104,5104,2604,40035,6001,466.67
2003-04-164,4904,9804,3704,76064,0001,586.67
2003-04-154,3204,4804,2504,48052,3001,493.33
2003-04-144,2004,4004,2004,40095,9001,466.67
2003-04-114,0804,2304,0304,15052,3001,383.33
2003-04-103,9504,0703,9504,03045,9001,343.33
2003-04-093,8703,9403,8603,94016,0001,313.33
2003-04-083,8703,8703,8003,86017,0001,286.67
2003-04-073,9503,9603,8503,85016,9001,283.33
2003-04-043,9503,9503,8403,92025,1001,306.67
2003-04-033,9403,9503,8603,88014,6001,293.33
2003-04-023,8003,8603,7903,86014,9001,286.67
2003-04-013,7503,7803,7003,70020,7001,233.33
2003-03-313,9003,9003,6503,70027,2001,233.33
2003-03-283,9603,9903,9403,94010,0001,313.33
2003-03-273,9503,9903,9003,95013,9001,316.67
2003-03-263,9804,0203,9003,90013,1001,300
2003-03-254,0404,0703,8703,95026,3001,316.67
2003-03-243,9404,0503,9403,99014,3001,330
2003-03-203,9604,0003,8403,89017,5001,296.67
2003-03-193,8103,8603,8003,8605,5001,286.67
2003-03-183,7703,9703,7403,88042,0001,293.33
2003-03-173,8203,8203,6803,72017,0001,240
2003-03-143,9203,9803,7503,78062,6001,260
2003-03-133,9303,9703,8903,91011,2001,303.33
2003-03-123,8803,9403,8703,91012,2001,303.33
2003-03-114,0504,1203,9203,92013,7001,306.67
2003-03-104,1204,1204,0004,05025,1001,350
2003-03-074,0504,1904,0504,16027,9001,386.67
2003-03-064,0404,0904,0004,00031,2001,333.33
2003-03-054,0804,1203,9303,93019,7001,310
2003-03-044,1004,1304,0804,13014,9001,376.67
2003-03-034,0104,0903,9804,0905,7001,363.33
2003-02-283,9904,0203,9703,9704,4001,323.33
2003-02-273,9703,9903,9303,9303,3001,310
2003-02-263,9003,9903,9003,90010,0001,300
2003-02-254,0704,0703,9103,9706,7001,323.33
2003-02-244,0004,0604,0004,0202,8001,340
2003-02-214,1204,1204,0004,0108,7001,336.67
2003-02-204,1804,2004,0704,1209,1001,373.33
2003-02-194,3404,3404,2004,2307,1001,410
2003-02-184,3104,3504,2904,29017,1001,430
2003-02-174,2004,3404,2004,2608,4001,420
2003-02-144,2704,4504,2704,27025,6001,423.33
2003-02-134,5504,5504,4704,47024,7001,490
2003-02-124,6504,6504,5304,55022,5001,516.67
2003-02-104,5504,7004,4204,45029,4001,483.33
2003-02-074,2804,3904,2804,39015,1001,463.33
2003-02-064,1804,2804,1704,2306,5001,410
2003-02-054,2004,3004,1304,13018,8001,376.67
2003-02-044,0704,2004,0704,20016,2001,400
2003-02-033,9904,0303,9104,03010,3001,343.33
2003-01-313,8504,0003,8503,95016,8001,316.67
2003-01-303,8503,9503,8503,90020,5001,300
2003-01-293,9604,0103,9003,90011,0001,300
2003-01-283,9504,0003,9103,9105,4001,303.33
2003-01-273,9004,0003,9003,95012,4001,316.67
2003-01-244,0404,0403,9503,95023,7001,316.67
2003-01-233,8204,0103,8203,96030,2001,320
2003-01-223,9003,9003,8003,81021,2001,270
2003-01-213,9503,9703,8003,86027,3001,286.67
2003-01-203,7504,0003,7504,00028,0001,333.33
2003-01-173,9203,9403,7703,77017,4001,256.67
2003-01-163,8903,9603,8903,94012,7001,313.33
2003-01-153,9803,9803,8803,94015,3001,313.33
2003-01-143,8203,9503,8203,90028,2001,300
2003-01-103,8803,8803,7803,82040,1001,273.33
2003-01-093,8803,9403,8803,94033,3001,313.33
2003-01-083,9503,9503,8603,8607,1001,286.67
2003-01-074,0004,0103,9503,95038,2001,316.67
2003-01-064,0104,0504,0104,0405,4001,346.67

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