4967 小林製薬(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-303,7803,8403,7703,84025,6001,920
2008-12-293,7903,7903,7303,77035,2001,885
2008-12-263,7703,7903,7203,79020,5001,895
2008-12-253,7603,7603,7203,76026,2001,880
2008-12-243,7503,7603,6803,72075,4001,860
2008-12-223,6503,8203,6503,760110,7001,880
2008-12-193,5503,6703,5103,610107,6001,805
2008-12-183,5603,5803,4703,52093,2001,760
2008-12-173,6203,6203,5103,59074,7001,795
2008-12-163,5803,6103,5103,59076,8001,795
2008-12-153,5403,6803,5303,620113,5001,810
2008-12-123,4803,5703,4503,490129,6001,745
2008-12-113,7903,8103,5103,580384,3001,790
2008-12-103,7903,8103,7303,780124,6001,890
2008-12-093,8103,8203,7103,730213,6001,865
2008-12-083,8003,8403,7103,780141,8001,890
2008-12-053,8203,8503,7503,830108,3001,915
2008-12-043,7103,8203,7003,810123,4001,905
2008-12-033,6403,7803,6303,750165,1001,875
2008-12-023,5103,6203,4703,590153,7001,795
2008-12-013,5203,6203,4303,560162,3001,780
2008-11-283,5203,5603,4103,500123,1001,750
2008-11-273,5903,6003,4903,57096,6001,785
2008-11-263,6703,7003,5203,540130,1001,770
2008-11-253,7203,7303,5503,730193,5001,865
2008-11-213,5303,6803,4603,670195,6001,835
2008-11-203,5503,6303,5003,580211,9001,790
2008-11-193,5803,6503,4703,600187,7001,800
2008-11-183,4003,6003,3803,570171,1001,785
2008-11-173,3903,5203,3703,450128,5001,725
2008-11-143,3803,4603,3003,440156,0001,720
2008-11-133,2903,3903,2903,33078,3001,665
2008-11-123,3203,4503,3203,44098,3001,720
2008-11-113,4503,4503,3303,420123,5001,710
2008-11-103,3303,4603,3103,410224,0001,705
2008-11-073,1803,2603,1603,19099,3001,595
2008-11-063,2003,3003,1503,28096,4001,640
2008-11-053,2803,2903,1403,230121,1001,615
2008-11-043,1503,2003,1303,18050,2001,590
2008-10-313,1203,1903,0403,140165,0001,570
2008-10-303,0903,1402,9803,070265,5001,535
2008-10-293,1503,1702,9853,140143,3001,570
2008-10-282,8003,0002,8002,970140,1001,485
2008-10-273,0103,1002,8102,830194,1001,415
2008-10-243,1803,2003,0503,060108,7001,530
2008-10-233,1303,1803,0003,180200,2001,590
2008-10-223,1703,2303,0903,090107,7001,545
2008-10-213,4303,4403,2203,270140,7001,635
2008-10-203,1403,2803,1103,280143,2001,640
2008-10-173,0303,1103,0203,060115,6001,530
2008-10-163,1103,1603,0403,050163,4001,525
2008-10-153,1103,2203,0903,210265,0001,605
2008-10-143,4503,4503,2203,240249,6001,620
2008-10-103,3303,3503,1503,200250,3001,600
2008-10-093,3303,4103,2603,280227,2001,640
2008-10-083,4603,5203,2203,230361,2001,615
2008-10-073,4003,5403,3803,500376,0001,750
2008-10-063,3503,4803,3503,430314,0001,715
2008-10-033,3103,3603,2803,340110,3001,670
2008-10-023,3103,3203,2503,31068,5001,655
2008-10-013,2603,2703,1803,26059,4001,630
2008-09-303,1903,3103,1503,210143,0001,605
2008-09-293,3203,3703,2603,280200,6001,640
2008-09-263,2303,3103,2203,280159,9001,640
2008-09-253,2103,2103,1103,190140,1001,595
2008-09-243,1503,2003,1203,190210,8001,595
2008-09-223,2303,2503,1203,150191,7001,575
2008-09-193,3103,3203,1503,200265,5001,600
2008-09-183,2603,3903,2403,330212,6001,665
2008-09-173,6403,6403,3103,330368,1001,665
2008-09-163,4003,6003,3603,590286,4001,795
2008-09-123,5303,5503,4703,480129,5001,740
2008-09-113,4903,5603,4603,540187,7001,770
2008-09-103,7003,7603,5103,540433,5001,770
2008-09-093,7003,7603,6803,700227,6001,850
2008-09-083,7703,8403,7303,750211,9001,875
2008-09-053,7103,7503,7003,720100,7001,860
2008-09-043,7403,7703,7103,750115,4001,875
2008-09-033,6803,7703,6803,740119,1001,870
2008-09-023,7503,7703,6803,690142,0001,845
2008-09-013,7403,7803,7003,760110,3001,880
2008-08-293,7803,7803,6503,710290,2001,855
2008-08-283,7203,7903,7103,770216,8001,885
2008-08-273,6903,7003,6603,700135,7001,850
2008-08-263,6903,6903,6403,68082,2001,840
2008-08-253,7403,7403,6903,70098,4001,850
2008-08-223,6903,6903,6403,67056,5001,835
2008-08-213,6903,7203,6803,710119,7001,855
2008-08-203,5603,7103,5503,670122,0001,835
2008-08-193,6803,6903,6103,660113,2001,830
2008-08-183,7303,7803,7103,730140,9001,865
2008-08-153,6203,7103,6203,680279,8001,840
2008-08-143,6103,7003,5403,590255,5001,795
2008-08-133,6603,6603,5503,580130,4001,790
2008-08-123,5903,6603,5903,640152,0001,820
2008-08-113,5803,7103,5703,600492,1001,800
2008-08-083,4703,5503,4703,520133,0001,760
2008-08-073,5303,5503,5103,550173,1001,775
2008-08-063,5003,5303,4903,520120,7001,760
2008-08-053,4503,5203,4503,490120,9001,745
2008-08-043,4803,5003,4403,470117,9001,735
2008-08-013,5003,5103,4703,480118,8001,740
2008-07-313,5203,5403,5103,54074,1001,770
2008-07-303,4403,5403,4203,530191,2001,765
2008-07-293,4503,4603,4103,46076,6001,730
2008-07-283,5003,5003,4703,48039,3001,740
2008-07-253,4903,5103,4803,50078,6001,750
2008-07-243,5003,5303,4803,510164,7001,755
2008-07-233,5003,5203,4403,450173,2001,725
2008-07-223,4503,5403,4403,540318,4001,770
2008-07-183,4103,4403,3603,440123,6001,720
2008-07-173,4003,4203,3603,400127,8001,700
2008-07-163,3803,4003,3503,38091,0001,690
2008-07-153,4103,4503,3703,430188,3001,715
2008-07-143,4603,4603,3903,390103,6001,695
2008-07-113,4403,5003,4403,480160,5001,740
2008-07-103,4703,5103,4403,480156,5001,740
2008-07-093,4503,4903,4103,480241,7001,740
2008-07-083,4603,4603,4203,440138,6001,720
2008-07-073,4803,4803,3903,460161,0001,730
2008-07-043,4803,4803,4303,470169,2001,735
2008-07-033,4403,4603,4003,450356,6001,725
2008-07-023,3903,4603,3203,450491,2001,725
2008-07-013,4103,4203,3503,370159,2001,685
2008-06-303,3503,4103,3303,410264,6001,705
2008-06-273,2903,3703,2803,350198,2001,675
2008-06-263,3003,3803,2803,370367,5001,685
2008-06-253,3103,3103,2403,260194,1001,630
2008-06-243,2403,3503,2303,330421,4001,665
2008-06-233,2003,2203,1503,200260,0001,600
2008-06-203,2403,2503,2103,220185,3001,610
2008-06-193,2503,2503,1703,190225,8001,595
2008-06-183,1603,2203,1403,220333,5001,610
2008-06-173,1503,1803,1203,120216,1001,560
2008-06-163,0403,1503,0403,120285,4001,560
2008-06-133,0103,0402,9853,010312,7001,505
2008-06-123,1203,1403,0103,030485,0001,515
2008-06-113,1503,1603,1203,140204,6001,570
2008-06-103,1603,1603,1303,150181,5001,575
2008-06-093,1303,1403,1103,130184,5001,565
2008-06-063,2103,2203,1703,170218,8001,585
2008-06-053,1603,2003,1403,180212,7001,590
2008-06-043,1403,1703,1103,150229,1001,575
2008-06-033,1303,1503,1103,150304,2001,575
2008-06-023,2403,2503,1503,160571,5001,580
2008-05-303,2503,2603,2403,260357,0001,630
2008-05-293,2803,2903,2503,260214,4001,630
2008-05-283,3203,3303,2503,260270,1001,630
2008-05-273,3103,3603,3003,340229,0001,670
2008-05-263,3503,3503,2903,290198,5001,645
2008-05-233,3403,3803,3303,340253,8001,670
2008-05-223,3103,3403,3003,330252,2001,665
2008-05-213,3703,3703,3103,330246,1001,665
2008-05-203,4003,4003,3603,370217,4001,685
2008-05-193,4003,4103,3603,370467,1001,685
2008-05-163,3203,3603,2203,340668,5001,670
2008-05-153,4203,4403,2503,310986,0001,655
2008-05-143,5303,5303,4103,420601,7001,710
2008-05-133,4503,5303,4503,520383,9001,760
2008-05-123,6003,6103,5303,550197,6001,775
2008-05-093,7003,7903,6203,630299,8001,815
2008-05-083,6303,7103,6103,680123,7001,840
2008-05-073,7003,7203,5803,600174,4001,800
2008-05-023,6103,6703,6003,650109,0001,825
2008-05-013,6003,6203,5503,560277,1001,780
2008-04-303,6003,6503,6003,630188,0001,815
2008-04-283,6703,6903,6203,640154,2001,820
2008-04-253,7003,7303,6603,670139,6001,835
2008-04-243,7203,7403,6703,670124,8001,835
2008-04-233,7503,7803,7103,730146,5001,865
2008-04-223,7303,8203,7303,780166,3001,890
2008-04-213,8003,8303,7803,810158,3001,905
2008-04-183,8903,9103,7303,750252,8001,875
2008-04-173,9904,0003,8603,880165,0001,940
2008-04-163,8903,9503,8803,94091,7001,970
2008-04-153,8703,8903,8303,850108,1001,925
2008-04-143,8803,9503,8603,880114,8001,940
2008-04-114,0204,0203,9303,980142,6001,990
2008-04-104,0104,0203,9003,970119,5001,985
2008-04-094,0304,0403,9403,970136,4001,985
2008-04-084,0704,0904,0004,050149,7002,025
2008-04-073,9404,0203,9304,020194,5002,010
2008-04-043,9003,9003,8203,84093,2001,920
2008-04-033,9503,9603,8903,94097,6001,970
2008-04-023,9804,0203,9103,930147,2001,965
2008-04-013,8903,9703,8903,930123,0001,965
2008-03-313,8403,9103,8003,840143,0001,920
2008-03-283,8503,9203,8103,890218,1001,945
2008-03-273,8104,0003,8003,940441,2001,970
2008-03-263,8103,8303,7703,810130,7001,905
2008-03-253,7203,7803,6803,750246,4001,875
2008-03-243,6903,7303,6803,710245,3001,855
2008-03-213,6103,6503,5403,640287,7001,820
2008-03-193,6303,6503,5203,520207,6001,760
2008-03-183,4803,5403,4203,480350,0001,740
2008-03-173,6103,6403,4503,470442,7001,735
2008-03-143,6403,6503,5603,600312,2001,800
2008-03-133,6903,7503,5703,650419,6001,825
2008-03-123,7403,7603,4103,640757,6001,820
2008-03-113,7503,7703,6703,700341,4001,850
2008-03-103,8003,8703,7503,830155,7001,915
2008-03-073,8203,8503,7403,820134,1001,910
2008-03-063,8803,8903,7903,870245,1001,935
2008-03-053,9203,9303,8803,90059,3001,950
2008-03-043,9503,9603,8503,910169,5001,955
2008-03-034,0204,0503,9303,970197,9001,985
2008-02-294,0804,1204,0504,120179,1002,060
2008-02-284,0404,0604,0104,040107,9002,020
2008-02-274,0204,0804,0204,060170,2002,030
2008-02-264,1404,2003,9704,000270,0002,000
2008-02-254,0804,1404,0504,110273,0002,055
2008-02-224,1704,1704,0604,100227,7002,050
2008-02-214,1304,1904,0604,160305,3002,080
2008-02-204,1604,2804,1304,140239,4002,070
2008-02-194,1704,3104,1404,160355,9002,080
2008-02-184,1504,1904,1304,160223,4002,080
2008-02-154,2004,2504,1504,190245,1002,095
2008-02-144,2704,3004,1704,240281,2002,120
2008-02-134,3004,3004,2404,26089,4002,130
2008-02-124,1904,3004,1804,290188,1002,145
2008-02-084,2304,2504,1504,180183,6002,090
2008-02-074,1804,2104,1204,200140,8002,100
2008-02-064,1904,2904,1804,200356,8002,100
2008-02-054,1904,2004,1404,190144,6002,095
2008-02-044,1604,1804,1204,170133,1002,085
2008-02-014,1904,1904,1104,150195,0002,075
2008-01-313,9804,2003,9604,170358,3002,085
2008-01-304,0404,0503,9003,970426,8001,985
2008-01-294,1104,1504,0404,080249,3002,040
2008-01-284,0504,1103,9904,060180,5002,030
2008-01-254,1604,1704,0004,100343,7002,050
2008-01-244,0504,2004,0304,150342,3002,075
2008-01-234,1004,1303,8503,980499,3001,990
2008-01-223,9904,1003,8603,980513,2001,990
2008-01-214,0704,0703,9904,040553,5002,020
2008-01-183,8604,2403,8604,060785,2002,030
2008-01-173,8903,9803,8703,960454,3001,980
2008-01-163,9503,9603,8303,920548,6001,960
2008-01-154,0404,0703,9403,980252,5001,990
2008-01-114,1304,1303,9904,000187,1002,000
2008-01-104,1204,1404,0604,100164,5002,050
2008-01-093,9704,0903,9504,090233,4002,045
2008-01-083,9904,0603,9304,050218,3002,025
2008-01-074,0404,0904,0004,030187,5002,015
2008-01-044,0804,1504,0204,090122,7002,045

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