4967 小林製薬(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,780	2,780	2,750	2,765	15,700	1,382.50
2004-12-29	2,770	2,770	2,750	2,770	19,200	1,385
2004-12-28	2,755	2,765	2,730	2,755	33,800	1,377.50
2004-12-27	2,740	2,780	2,740	2,755	49,700	1,377.50
2004-12-24	2,705	2,740	2,705	2,710	69,700	1,355
2004-12-22	2,695	2,695	2,680	2,690	33,000	1,345
2004-12-21	2,670	2,690	2,670	2,680	28,300	1,340
2004-12-20	2,680	2,700	2,655	2,655	45,500	1,327.50
2004-12-17	2,655	2,690	2,650	2,690	29,500	1,345
2004-12-16	2,680	2,680	2,650	2,665	24,500	1,332.50
2004-12-15	2,695	2,695	2,660	2,680	31,400	1,340
2004-12-14	2,675	2,695	2,650	2,695	64,800	1,347.50
2004-12-13	2,660	2,680	2,655	2,680	41,600	1,340
2004-12-10	2,715	2,715	2,635	2,660	81,300	1,330
2004-12-09	2,680	2,690	2,660	2,690	29,500	1,345
2004-12-08	2,670	2,710	2,660	2,710	35,000	1,355
2004-12-07	2,665	2,710	2,665	2,665	18,400	1,332.50
2004-12-06	2,710	2,710	2,665	2,665	22,900	1,332.50
2004-12-03	2,700	2,730	2,690	2,710	41,100	1,355
2004-12-02	2,665	2,700	2,665	2,700	27,100	1,350
2004-12-01	2,645	2,670	2,635	2,635	22,400	1,317.50
2004-11-30	2,720	2,720	2,650	2,720	39,200	1,360
2004-11-29	2,610	2,700	2,610	2,700	48,400	1,350
2004-11-26	2,620	2,635	2,600	2,600	36,800	1,300
2004-11-25	2,650	2,650	2,600	2,615	27,400	1,307.50
2004-11-24	2,625	2,675	2,620	2,655	27,500	1,327.50
2004-11-22	2,650	2,670	2,580	2,600	26,700	1,300
2004-11-19	2,695	2,695	2,655	2,665	20,100	1,332.50
2004-11-18	2,715	2,715	2,660	2,660	15,200	1,330
2004-11-17	2,655	2,730	2,655	2,660	19,600	1,330
2004-11-16	2,700	2,710	2,670	2,670	16,400	1,335
2004-11-15	2,645	2,715	2,645	2,715	23,900	1,357.50
2004-11-12	2,600	2,680	2,600	2,680	39,400	1,340
2004-11-11	2,630	2,660	2,600	2,600	35,500	1,300
2004-11-10	2,650	2,650	2,620	2,620	32,000	1,310
2004-11-09	2,645	2,655	2,620	2,650	21,500	1,325
2004-11-08	2,690	2,690	2,645	2,645	11,700	1,322.50
2004-11-05	2,660	2,670	2,640	2,660	21,000	1,330
2004-11-04	2,680	2,680	2,625	2,650	29,400	1,325
2004-11-02	2,645	2,650	2,615	2,645	21,800	1,322.50
2004-11-01	2,645	2,650	2,600	2,640	18,500	1,320
2004-10-29	2,620	2,675	2,615	2,645	24,400	1,322.50
2004-10-28	2,695	2,695	2,610	2,655	32,500	1,327.50
2004-10-27	2,570	2,655	2,570	2,645	28,900	1,322.50
2004-10-26	2,580	2,625	2,565	2,565	14,000	1,282.50
2004-10-25	2,685	2,685	2,570	2,575	19,900	1,287.50
2004-10-22	2,615	2,650	2,615	2,645	17,300	1,322.50
2004-10-21	2,650	2,665	2,610	2,610	19,500	1,305
2004-10-20	2,690	2,695	2,670	2,670	19,700	1,335
2004-10-19	2,720	2,725	2,695	2,700	16,500	1,350
2004-10-18	2,725	2,740	2,700	2,720	10,500	1,360
2004-10-15	2,715	2,765	2,715	2,720	16,900	1,360
2004-10-14	2,755	2,755	2,710	2,710	27,800	1,355
2004-10-13	2,745	2,800	2,740	2,745	21,700	1,372.50
2004-10-12	2,830	2,830	2,730	2,735	38,000	1,367.50
2004-10-08	2,735	2,775	2,735	2,775	23,300	1,387.50
2004-10-07	2,775	2,775	2,730	2,735	24,600	1,367.50
2004-10-06	2,720	2,775	2,720	2,770	19,600	1,385
2004-10-05	2,735	2,745	2,700	2,745	42,600	1,372.50
2004-10-04	2,695	2,740	2,660	2,735	53,700	1,367.50
2004-10-01	2,690	2,710	2,680	2,695	25,200	1,347.50
2004-09-30	2,715	2,750	2,710	2,715	29,900	1,357.50
2004-09-29	2,725	2,740	2,690	2,715	33,600	1,357.50
2004-09-28	2,765	2,765	2,675	2,685	39,900	1,342.50
2004-09-27	2,750	2,770	2,730	2,760	24,900	1,380
2004-09-24	2,765	2,765	2,730	2,750	44,500	1,375
2004-09-22	2,745	2,760	2,730	2,760	29,100	1,380
2004-09-21	2,750	2,770	2,740	2,740	20,900	1,370
2004-09-17	2,740	2,760	2,730	2,740	31,900	1,370
2004-09-16	2,735	2,760	2,725	2,725	33,900	1,362.50
2004-09-15	2,750	2,770	2,740	2,755	33,100	1,377.50
2004-09-14	2,760	2,770	2,735	2,740	31,700	1,370
2004-09-13	2,750	2,780	2,740	2,760	27,700	1,380
2004-09-10	2,785	2,785	2,730	2,750	85,000	1,375
2004-09-09	2,760	2,775	2,740	2,745	29,600	1,372.50
2004-09-08	2,790	2,790	2,760	2,760	19,800	1,380
2004-09-07	2,815	2,815	2,775	2,795	24,000	1,397.50
2004-09-06	2,785	2,820	2,765	2,795	44,400	1,397.50
2004-09-03	2,785	2,790	2,750	2,755	18,800	1,377.50
2004-09-02	2,795	2,795	2,755	2,785	36,200	1,392.50
2004-09-01	2,785	2,795	2,760	2,790	23,400	1,395
2004-08-31	2,785	2,785	2,740	2,755	18,600	1,377.50
2004-08-30	2,750	2,785	2,740	2,780	35,900	1,390
2004-08-27	2,710	2,735	2,710	2,730	41,100	1,365
2004-08-26	2,740	2,740	2,700	2,705	38,600	1,352.50
2004-08-25	2,730	2,735	2,710	2,735	56,400	1,367.50
2004-08-24	2,730	2,735	2,715	2,720	56,300	1,360
2004-08-23	2,740	2,750	2,715	2,725	48,900	1,362.50
2004-08-20	2,725	2,740	2,715	2,740	30,200	1,370
2004-08-19	2,770	2,770	2,715	2,720	38,500	1,360
2004-08-18	2,765	2,765	2,700	2,765	44,000	1,382.50
2004-08-17	2,755	2,755	2,705	2,725	38,700	1,362.50
2004-08-16	2,730	2,730	2,710	2,715	34,700	1,357.50
2004-08-13	2,760	2,780	2,710	2,710	88,900	1,355
2004-08-12	2,830	2,845	2,795	2,840	38,600	1,420
2004-08-11	2,880	2,880	2,820	2,825	66,400	1,412.50
2004-08-10	2,900	2,920	2,875	2,875	49,300	1,437.50
2004-08-09	2,980	2,980	2,925	2,970	22,900	1,485
2004-08-06	2,965	3,020	2,930	2,985	44,500	1,492.50
2004-08-05	2,945	2,985	2,910	2,950	33,100	1,475
2004-08-04	2,950	2,985	2,900	2,985	19,700	1,492.50
2004-08-03	3,000	3,010	2,940	2,960	28,400	1,480
2004-08-02	2,985	3,000	2,945	3,000	16,600	1,500
2004-07-30	2,915	2,980	2,915	2,980	13,100	1,490
2004-07-29	2,915	2,950	2,905	2,930	19,300	1,465
2004-07-28	2,920	2,960	2,920	2,930	13,600	1,465
2004-07-27	2,980	2,980	2,915	2,920	24,300	1,460
2004-07-26	2,975	3,030	2,965	2,980	33,500	1,490
2004-07-23	3,150	3,150	3,000	3,090	28,400	1,545
2004-07-22	3,070	3,070	2,970	3,000	28,000	1,500
2004-07-21	3,010	3,080	3,010	3,080	17,700	1,540
2004-07-20	3,050	3,090	3,000	3,040	23,500	1,520
2004-07-16	3,130	3,150	3,050	3,050	34,000	1,525
2004-07-15	3,060	3,140	2,910	3,140	48,400	1,570
2004-07-14	3,200	3,200	3,060	3,070	37,800	1,535
2004-07-13	3,190	3,190	3,140	3,140	16,000	1,570
2004-07-12	3,210	3,220	3,160	3,170	40,700	1,585
2004-07-09	3,150	3,160	3,130	3,150	58,300	1,575
2004-07-08	3,160	3,160	3,130	3,140	24,800	1,570
2004-07-07	3,130	3,160	3,070	3,130	28,000	1,565
2004-07-06	3,120	3,180	3,120	3,130	18,600	1,565
2004-07-05	3,180	3,200	3,090	3,200	28,700	1,600
2004-07-02	3,150	3,170	3,110	3,130	30,000	1,565
2004-07-01	3,150	3,200	3,140	3,170	33,600	1,585
2004-06-30	3,100	3,160	3,100	3,150	30,900	1,575
2004-06-29	3,080	3,190	3,080	3,190	23,800	1,595
2004-06-28	3,140	3,150	3,120	3,150	27,700	1,575
2004-06-25	3,100	3,130	3,080	3,090	47,200	1,545
2004-06-24	3,130	3,140	3,090	3,120	13,500	1,560
2004-06-23	3,100	3,150	3,100	3,150	45,400	1,575
2004-06-22	3,150	3,150	3,100	3,130	21,500	1,565
2004-06-21	3,150	3,200	3,120	3,120	49,800	1,560
2004-06-18	3,110	3,120	3,080	3,110	68,200	1,555
2004-06-17	3,120	3,140	3,100	3,130	38,100	1,565
2004-06-16	3,080	3,130	3,030	3,110	65,400	1,555
2004-06-15	3,040	3,080	3,000	3,080	37,100	1,540
2004-06-14	3,030	3,060	3,010	3,040	42,000	1,520
2004-06-11	3,050	3,050	3,000	3,020	99,800	1,510
2004-06-10	3,000	3,030	3,000	3,000	38,500	1,500
2004-06-09	3,000	3,020	3,000	3,000	20,400	1,500
2004-06-08	3,030	3,040	2,995	3,000	22,400	1,500
2004-06-07	2,975	3,090	2,970	3,030	55,400	1,515
2004-06-04	2,950	2,985	2,950	2,970	37,500	1,485
2004-06-03	2,950	2,975	2,915	2,950	47,100	1,475
2004-06-02	2,950	2,950	2,895	2,935	34,100	1,467.50
2004-06-01	2,915	2,970	2,915	2,965	21,000	1,482.50
2004-05-31	2,960	2,960	2,910	2,915	16,900	1,457.50
2004-05-28	2,920	2,960	2,915	2,935	23,200	1,467.50
2004-05-27	2,960	2,980	2,905	2,920	18,700	1,460
2004-05-26	2,940	2,965	2,900	2,960	53,000	1,480
2004-05-25	2,945	2,960	2,900	2,915	30,200	1,457.50
2004-05-24	2,950	2,970	2,910	2,910	17,100	1,455
2004-05-21	2,945	2,950	2,925	2,945	26,600	1,472.50
2004-05-20	2,980	2,985	2,925	2,960	44,600	1,480
2004-05-19	2,900	2,955	2,815	2,955	41,600	1,477.50
2004-05-18	2,800	2,875	2,800	2,870	38,500	1,435
2004-05-17	2,800	2,835	2,765	2,765	26,300	1,382.50
2004-05-14	2,800	2,855	2,770	2,810	43,500	1,405
2004-05-13	2,865	2,870	2,810	2,815	36,400	1,407.50
2004-05-12	2,905	2,910	2,830	2,865	42,100	1,432.50
2004-05-11	2,800	2,950	2,800	2,905	48,400	1,452.50
2004-05-10	3,070	3,070	2,820	2,825	60,100	1,412.50
2004-05-07	3,010	3,050	2,980	3,020	62,400	1,510
2004-05-06	3,050	3,050	3,000	3,020	37,200	1,510
2004-04-30	3,070	3,070	2,960	2,975	72,600	1,487.50
2004-04-28	3,080	3,110	3,060	3,060	15,500	1,530
2004-04-27	3,080	3,150	3,060	3,130	36,600	1,565
2004-04-26	3,150	3,220	3,130	3,130	87,400	1,565
2004-04-23	3,050	3,160	2,955	3,160	152,600	1,580
2004-04-22	2,950	3,090	2,940	3,000	110,000	1,500
2004-04-21	2,900	2,930	2,900	2,925	49,500	1,462.50
2004-04-20	2,895	2,950	2,880	2,920	97,300	1,460
2004-04-19	2,900	2,925	2,875	2,890	77,200	1,445
2004-04-16	2,900	2,950	2,880	2,930	73,800	1,465
2004-04-15	2,870	2,900	2,840	2,880	77,400	1,440
2004-04-14	2,860	2,875	2,855	2,865	39,000	1,432.50
2004-04-13	2,925	2,925	2,860	2,900	51,800	1,450
2004-04-12	2,950	2,950	2,890	2,895	50,400	1,447.50
2004-04-09	2,850	2,960	2,835	2,945	131,600	1,472.50
2004-04-08	2,835	2,865	2,830	2,850	72,200	1,425
2004-04-07	2,850	2,850	2,815	2,850	55,900	1,425
2004-04-06	2,825	2,855	2,800	2,850	56,700	1,425
2004-04-05	2,820	2,825	2,790	2,800	46,500	1,400
2004-04-02	2,800	2,830	2,800	2,800	65,100	1,400
2004-04-01	2,810	2,830	2,790	2,815	53,500	1,407.50
2004-03-31	2,820	2,830	2,760	2,830	52,100	1,415
2004-03-30	2,815	2,845	2,805	2,835	59,200	1,417.50
2004-03-29	2,880	2,880	2,800	2,855	57,100	1,427.50
2004-03-26	2,810	2,880	2,750	2,880	108,500	1,440
2004-03-25	2,735	2,915	2,725	2,910	199,300	1,455
2004-03-24	2,645	2,715	2,640	2,695	103,500	1,347.50
2004-03-23	2,590	2,660	2,570	2,640	107,400	1,320
2004-03-22	2,585	2,590	2,565	2,565	54,300	1,282.50
2004-03-19	2,590	2,595	2,570	2,570	31,100	1,285
2004-03-18	2,580	2,590	2,575	2,580	29,500	1,290
2004-03-17	2,550	2,580	2,550	2,575	44,600	1,287.50
2004-03-16	2,550	2,555	2,535	2,545	55,600	1,272.50
2004-03-15	2,575	2,575	2,550	2,560	25,600	1,280
2004-03-12	2,510	2,560	2,510	2,535	146,500	1,267.50
2004-03-11	2,590	2,605	2,585	2,600	50,800	1,300
2004-03-10	2,595	2,620	2,590	2,590	91,600	1,295
2004-03-09	2,585	2,595	2,580	2,590	36,800	1,295
2004-03-08	2,605	2,610	2,580	2,580	58,900	1,290
2004-03-05	2,585	2,605	2,580	2,600	42,600	1,300
2004-03-04	2,600	2,605	2,585	2,595	44,600	1,297.50
2004-03-03	2,605	2,615	2,590	2,590	40,900	1,295
2004-03-02	2,610	2,615	2,595	2,605	29,600	1,302.50
2004-03-01	2,570	2,630	2,570	2,630	101,200	1,315
2004-02-27	2,550	2,595	2,550	2,555	44,600	1,277.50
2004-02-26	2,555	2,570	2,550	2,550	20,600	1,275
2004-02-25	2,580	2,580	2,540	2,560	23,700	1,280
2004-02-24	2,545	2,555	2,525	2,540	67,500	1,270
2004-02-23	2,550	2,590	2,540	2,550	33,000	1,275
2004-02-20	2,555	2,580	2,535	2,550	30,500	1,275
2004-02-19	2,580	2,585	2,560	2,570	23,300	1,285
2004-02-18	2,585	2,605	2,580	2,580	37,000	1,290
2004-02-17	2,620	2,620	2,595	2,595	23,800	1,297.50
2004-02-16	2,610	2,615	2,600	2,610	45,700	1,305
2004-02-13	2,590	2,635	2,585	2,615	58,000	1,307.50
2004-02-12	2,620	2,635	2,615	2,625	22,600	1,312.50
2004-02-10	2,645	2,650	2,605	2,615	66,400	1,307.50
2004-02-09	2,630	2,635	2,610	2,635	31,500	1,317.50
2004-02-06	2,635	2,640	2,610	2,620	32,400	1,310
2004-02-05	2,620	2,645	2,615	2,645	21,500	1,322.50
2004-02-04	2,680	2,680	2,610	2,620	30,800	1,310
2004-02-03	2,660	2,670	2,600	2,640	41,200	1,320
2004-02-02	2,650	2,730	2,650	2,675	46,500	1,337.50
2004-01-30	2,600	2,640	2,570	2,640	71,800	1,320
2004-01-29	2,555	2,580	2,555	2,565	26,700	1,282.50
2004-01-28	2,570	2,600	2,560	2,570	34,900	1,285
2004-01-27	2,640	2,640	2,580	2,580	26,200	1,290
2004-01-26	2,630	2,630	2,605	2,615	24,800	1,307.50
2004-01-23	2,630	2,630	2,590	2,600	33,600	1,300
2004-01-22	2,610	2,635	2,580	2,605	49,700	1,302.50
2004-01-21	2,620	2,630	2,600	2,615	26,300	1,307.50
2004-01-20	2,600	2,650	2,600	2,625	21,100	1,312.50
2004-01-19	2,620	2,625	2,575	2,585	26,300	1,292.50
2004-01-16	2,595	2,635	2,560	2,600	36,600	1,300
2004-01-15	2,630	2,675	2,610	2,620	25,700	1,310
2004-01-14	2,665	2,680	2,635	2,640	20,200	1,320
2004-01-13	2,690	2,690	2,625	2,645	46,900	1,322.50
2004-01-09	2,665	2,665	2,620	2,660	55,500	1,330
2004-01-08	2,640	2,675	2,640	2,665	36,100	1,332.50
2004-01-07	2,655	2,670	2,630	2,650	24,100	1,325
2004-01-06	2,630	2,685	2,610	2,655	32,000	1,327.50
2004-01-05	2,660	2,660	2,615	2,635	19,100	1,317.50

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