4967 小林製薬(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-294,4604,4604,4204,44078,2002,220
2006-12-284,5004,5204,4304,460167,4002,230
2006-12-274,4704,5404,4404,500116,4002,250
2006-12-264,4004,5204,3804,500109,5002,250
2006-12-254,4504,4504,3804,40068,3002,200
2006-12-224,4504,4504,3704,420161,4002,210
2006-12-214,2504,4204,2404,400388,5002,200
2006-12-204,1804,2104,1504,210122,6002,105
2006-12-194,2204,2204,1604,17087,2002,085
2006-12-184,1904,2004,1704,20080,5002,100
2006-12-154,1604,1704,1304,14076,4002,070
2006-12-144,1704,1904,1504,16099,1002,080
2006-12-134,2504,2504,1604,190102,0002,095
2006-12-124,2304,2504,1704,250149,1002,125
2006-12-114,2504,2604,2204,25047,2002,125
2006-12-084,2504,2804,2304,24061,0002,120
2006-12-074,2304,2704,2304,26065,1002,130
2006-12-064,2604,2804,2104,280119,7002,140
2006-12-054,2904,2904,1904,240120,5002,120
2006-12-044,2104,2104,1604,190161,7002,095
2006-12-014,2204,2304,1904,190120,9002,095
2006-11-304,1704,2104,0904,210189,7002,105
2006-11-294,1104,1304,1004,12078,6002,060
2006-11-284,0904,1004,0404,080108,0002,040
2006-11-273,9704,1603,9504,140199,0002,070
2006-11-244,0504,0603,9503,990131,7001,995
2006-11-224,0504,0603,8804,030319,0002,015
2006-11-214,0504,0804,0304,050115,2002,025
2006-11-204,0504,0903,9704,00099,8002,000
2006-11-174,1004,1404,0804,09084,0002,045
2006-11-164,1804,1804,0704,090154,6002,045
2006-11-154,3304,3304,1304,190182,6002,095
2006-11-144,2504,3004,2204,280326,0002,140
2006-11-134,1304,1704,0504,100126,1002,050
2006-11-104,2904,2904,1504,17088,0002,085
2006-11-094,2804,3004,2304,26062,4002,130
2006-11-084,3504,3604,2804,28076,5002,140
2006-11-074,4704,4704,3704,38060,4002,190
2006-11-064,4204,4804,4004,47064,1002,235
2006-11-024,4804,4904,4104,49069,8002,245
2006-11-014,5004,5504,4404,52065,9002,260
2006-10-314,4504,5204,3804,490119,4002,245
2006-10-304,4704,5204,4504,48093,8002,240
2006-10-274,4504,5204,3904,520118,8002,260
2006-10-264,4204,4404,4104,44040,1002,220
2006-10-254,4004,4104,3804,40038,8002,200
2006-10-244,4004,4204,3304,380116,8002,190
2006-10-234,3204,3904,3104,370121,0002,185
2006-10-204,3204,3504,3204,34047,4002,170
2006-10-194,3604,3604,2904,320102,4002,160
2006-10-184,3304,3404,2604,32053,2002,160
2006-10-174,3504,3604,3104,350102,1002,175
2006-10-164,2904,3504,2904,350116,7002,175
2006-10-134,2504,3204,2504,29073,4002,145
2006-10-124,3204,3204,2504,27078,6002,135
2006-10-114,4204,4404,3104,330115,5002,165
2006-10-104,4004,4504,4004,44070,7002,220
2006-10-064,5204,5204,4504,49066,7002,245
2006-10-054,4504,5104,4304,50078,2002,250
2006-10-044,5304,5504,3804,40094,6002,200
2006-10-034,5004,5704,4504,52087,9002,260
2006-10-024,5304,5604,5204,53046,0002,265
2006-09-294,4504,5604,4404,510127,0002,255
2006-09-284,4604,4604,3704,43082,5002,215
2006-09-274,3504,4304,3304,42080,0002,210
2006-09-264,3304,3804,3304,34030,2002,170
2006-09-254,3504,3804,2604,33078,1002,165
2006-09-224,3204,4204,3204,37080,2002,185
2006-09-214,3904,4504,3404,350102,5002,175
2006-09-204,4804,4804,3904,40048,0002,200
2006-09-194,5704,5704,4704,48057,6002,240
2006-09-154,5504,5704,5204,55049,4002,275
2006-09-144,5504,5804,4904,55083,5002,275
2006-09-134,5004,5904,4604,550166,8002,275
2006-09-124,4004,4604,4004,42079,6002,210
2006-09-114,5404,5404,3704,390138,0002,195
2006-09-084,5004,5604,4604,510148,9002,255
2006-09-074,5704,6204,5104,540152,2002,270
2006-09-064,5604,6504,5404,540168,2002,270
2006-09-054,5604,5804,5004,510115,7002,255
2006-09-044,5804,6104,5204,590101,8002,295
2006-09-014,6304,6304,5704,58060,5002,290
2006-08-314,6104,6504,5804,620104,1002,310
2006-08-304,6604,6804,6004,64045,3002,320
2006-08-294,6804,7104,6504,66043,7002,330
2006-08-284,7304,7304,6604,68047,3002,340
2006-08-254,7304,7504,6904,69073,5002,345
2006-08-244,7004,7104,6604,70070,6002,350
2006-08-234,6604,7104,6604,69089,0002,345
2006-08-224,7104,7104,6404,70080,0002,350
2006-08-214,7704,7804,6604,69061,2002,345
2006-08-184,6904,8004,6804,750156,4002,375
2006-08-174,6704,7604,6304,710175,7002,355
2006-08-164,7304,7304,6704,720184,2002,360
2006-08-154,8104,8204,7704,79062,3002,395
2006-08-144,7904,8204,7704,80063,0002,400
2006-08-114,8204,8504,7604,790139,6002,395
2006-08-104,7304,9204,7204,820190,3002,410
2006-08-094,6604,7204,6604,72069,0002,360
2006-08-084,6804,7304,6604,69086,8002,345
2006-08-074,7404,7404,6604,67076,4002,335
2006-08-044,7004,7504,6304,74077,7002,370
2006-08-034,7504,7504,7004,70093,0002,350
2006-08-024,6304,7404,6004,710107,7002,355
2006-08-014,6804,7204,5904,670108,8002,335
2006-07-314,7304,7404,6304,730217,0002,365
2006-07-284,5704,6404,5004,530123,4002,265
2006-07-274,4604,6604,4504,620289,0002,310
2006-07-264,3404,4704,3304,420239,9002,210
2006-07-254,2004,3204,1704,260234,5002,130
2006-07-244,2104,3204,2004,240212,2002,120
2006-07-214,2504,2804,1904,20083,2002,100
2006-07-204,2504,3704,2504,290170,4002,145
2006-07-194,2804,3004,1604,160113,5002,080
2006-07-184,4104,4304,2304,280153,5002,140
2006-07-144,4804,4904,4104,42081,6002,210
2006-07-134,4604,5104,4304,43070,9002,215
2006-07-124,5104,5304,4204,45095,8002,225
2006-07-114,5604,5604,4504,460136,3002,230
2006-07-104,6004,6104,5004,550170,5002,275
2006-07-074,6804,7104,5804,600142,6002,300
2006-07-064,6404,6704,6004,650101,1002,325
2006-07-054,5904,6504,5504,59093,5002,295
2006-07-044,6004,6704,5704,60084,1002,300
2006-07-034,7004,7504,6504,650163,3002,325
2006-06-304,5604,6904,5304,680128,2002,340
2006-06-294,4504,5804,4404,510122,9002,255
2006-06-284,5004,5704,4704,50098,3002,250
2006-06-274,6104,6204,5704,60045,8002,300
2006-06-264,6004,6404,5704,64090,1002,320
2006-06-234,7004,7004,5704,670105,6002,335
2006-06-224,6304,6904,6204,690174,8002,345
2006-06-214,4904,6504,4704,610319,5002,305
2006-06-204,4404,4704,4204,440104,5002,220
2006-06-194,4204,4604,3804,46053,6002,230
2006-06-164,4804,5004,3604,470106,4002,235
2006-06-154,2804,3404,2504,330101,8002,165
2006-06-144,2004,3304,1804,290182,3002,145
2006-06-134,3204,4304,3204,350116,6002,175
2006-06-124,4004,5304,3704,450157,1002,225
2006-06-094,3704,4604,2504,350225,8002,175
2006-06-084,5704,5704,3904,410146,5002,205
2006-06-074,5904,6504,5404,540140,0002,270
2006-06-064,6004,6204,5604,580106,2002,290
2006-06-054,6004,6704,5904,62095,8002,310
2006-06-024,6004,7404,5104,600257,3002,300
2006-06-014,6604,6904,5304,560125,0002,280
2006-05-314,5704,7304,5604,660213,9002,330
2006-05-304,5604,6804,5504,670302,2002,335
2006-05-294,7504,7704,5804,600326,8002,300
2006-05-264,4304,5004,4204,500141,2002,250
2006-05-254,3504,4404,3204,380112,1002,190
2006-05-244,3704,3804,2804,380175,1002,190
2006-05-234,4004,4504,3004,360201,3002,180
2006-05-224,4904,5004,3804,380250,2002,190
2006-05-194,4504,5304,4004,480500,3002,240
2006-05-184,3004,4904,2104,420675,4002,210
2006-05-174,2904,4004,2804,400743,2002,200
2006-05-164,2004,2804,0504,090566,3002,045
2006-05-154,1904,2104,1104,130160,6002,065
2006-05-124,1204,2404,0804,240393,7002,120
2006-05-114,1704,1704,1304,170200,0002,085
2006-05-104,1904,1904,1304,160167,8002,080
2006-05-094,1004,2004,0904,190286,7002,095
2006-05-084,0904,1004,0404,080167,6002,040
2006-05-024,0304,0904,0304,070105,3002,035
2006-05-014,0004,0803,9904,06095,2002,030
2006-04-284,0504,0603,9604,030169,6002,015
2006-04-274,0904,1104,0604,070116,6002,035
2006-04-264,0804,1004,0304,090291,1002,045
2006-04-254,0404,1104,0304,100648,8002,050
2006-04-244,1604,1804,1104,110202,4002,055
2006-04-214,1904,2504,1804,210163,3002,105
2006-04-204,0904,2404,0504,230208,7002,115
2006-04-194,1504,2604,1304,190334,5002,095
2006-04-184,0004,1203,9904,090317,2002,045
2006-04-173,9804,0303,9603,970173,0001,985
2006-04-144,0404,0403,9603,96083,4001,980
2006-04-133,9403,9703,8903,960188,9001,980
2006-04-124,1004,1003,9803,990104,9001,995
2006-04-114,1504,1504,0904,09041,6002,045
2006-04-104,1904,1904,1304,14060,8002,070
2006-04-074,3004,3004,1504,160216,5002,080
2006-04-064,1904,2604,1804,22063,0002,110
2006-04-054,2604,2704,1604,18058,3002,090
2006-04-044,2404,2504,2004,21071,1002,105
2006-04-034,2004,2904,1904,23056,4002,115
2006-03-314,2104,2104,1704,19076,6002,095
2006-03-304,1504,1704,1304,15036,2002,075
2006-03-294,1004,1704,0904,13095,9002,065
2006-03-284,0704,1204,0504,090105,9002,045
2006-03-274,1404,1704,1204,150156,5002,075
2006-03-244,2004,2304,1604,190118,6002,095
2006-03-234,3104,3104,2304,26057,3002,130
2006-03-224,2804,3204,2604,280141,6002,140
2006-03-204,2504,3404,2304,270153,4002,135
2006-03-174,1804,2204,0604,190123,0002,095
2006-03-164,1104,3104,0704,180154,5002,090
2006-03-154,0604,1404,0504,120130,6002,060
2006-03-143,9704,0503,9504,04068,3002,020
2006-03-134,0404,1103,9504,000147,0002,000
2006-03-104,0404,0603,9903,990192,6001,995
2006-03-093,8303,8903,8103,86059,9001,930
2006-03-083,8003,8203,7703,80064,3001,900
2006-03-073,8403,8403,7903,82067,1001,910
2006-03-063,7003,8203,6703,790136,1001,895
2006-03-033,7003,7303,6103,64084,8001,820
2006-03-023,7803,7903,6803,710101,0001,855
2006-03-013,8503,8803,6703,730165,2001,865
2006-02-283,8803,9503,8703,87087,4001,935
2006-02-273,9704,0703,8703,870147,8001,935
2006-02-243,8903,9703,8003,970112,3001,985
2006-02-233,8203,8803,7803,840101,9001,920
2006-02-223,7503,8303,7203,77097,8001,885
2006-02-213,8303,8503,7003,83077,8001,915
2006-02-203,8703,9903,8603,880101,9001,940
2006-02-173,8903,9303,8203,82073,5001,910
2006-02-163,8703,9003,7803,850102,9001,925
2006-02-153,9303,9603,8703,92094,6001,960
2006-02-143,8203,9503,8103,93075,6001,965
2006-02-133,8503,9403,8203,87077,3001,935
2006-02-103,9703,9703,8503,91078,6001,955
2006-02-093,9504,0303,9204,000130,1002,000
2006-02-084,0704,0803,9804,01075,8002,005
2006-02-074,1004,1004,0404,04091,1002,020
2006-02-064,1004,1204,0604,08093,4002,040
2006-02-034,1004,1004,0204,070113,5002,035
2006-02-024,1504,1504,1004,11063,6002,055
2006-02-014,1504,1504,0804,10063,1002,050
2006-01-314,0804,1904,0804,150108,6002,075
2006-01-304,0804,1504,0504,080127,5002,040
2006-01-274,0404,1004,0204,05084,1002,025
2006-01-264,0604,0804,0404,06074,7002,030
2006-01-254,1104,1203,9804,050209,4002,025
2006-01-243,7804,0803,7804,060227,3002,030
2006-01-233,8403,8703,7003,73097,5001,865
2006-01-203,8703,9203,8503,89079,5001,945
2006-01-193,6003,9703,6003,920216,6001,960
2006-01-183,7303,7403,5503,600129,4001,800
2006-01-173,7703,7903,7003,73077,4001,865
2006-01-163,8003,8203,7603,760107,4001,880
2006-01-133,8603,8803,7903,790146,2001,895
2006-01-123,8503,9203,8403,890149,0001,945
2006-01-113,9203,9303,8203,850150,5001,925
2006-01-103,9703,9903,9103,920184,3001,960
2006-01-063,6803,9703,6803,870469,4001,935
2006-01-053,4703,6003,4703,580109,6001,790
2006-01-043,5303,5303,4603,46046,1001,730

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