4967 小林製薬(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303,7803,7803,7203,72075,3001,860
2009-12-293,7403,7603,7103,73095,4001,865
2009-12-283,6903,7303,6803,70080,9001,850
2009-12-253,7603,7603,6803,680110,4001,840
2009-12-243,7803,8203,7403,740124,0001,870
2009-12-223,8103,8303,7703,77064,4001,885
2009-12-213,8603,8603,8103,820130,0001,910
2009-12-183,8303,8903,8103,85088,2001,925
2009-12-173,8203,8303,7903,80039,5001,900
2009-12-163,7803,8403,7503,820201,6001,910
2009-12-153,8003,8303,7403,760268,4001,880
2009-12-143,9503,9603,8703,900108,5001,950
2009-12-113,9603,9703,8703,910207,4001,955
2009-12-104,0304,0703,9703,98096,1001,990
2009-12-094,0204,0303,9904,01085,8002,005
2009-12-084,0204,0603,9804,000120,1002,000
2009-12-073,9804,0203,9604,01065,1002,005
2009-12-044,0304,0303,9003,970101,8001,985
2009-12-033,9804,0003,9604,00063,6002,000
2009-12-023,8803,9503,8603,94081,8001,970
2009-12-013,8203,9803,8203,980101,0001,990
2009-11-303,7503,8903,7403,860124,2001,930
2009-11-273,6503,7703,6503,74064,1001,870
2009-11-263,7003,7003,6603,68030,4001,840
2009-11-253,6803,7303,6403,72045,0001,860
2009-11-243,7603,7603,6803,68057,1001,840
2009-11-203,6603,7403,6403,74065,4001,870
2009-11-193,7203,7303,6603,68053,3001,840
2009-11-183,6903,7403,6803,71070,9001,855
2009-11-173,7803,8503,7103,740192,2001,870
2009-11-163,7303,8103,6903,79083,9001,895
2009-11-133,6903,7603,6903,760102,6001,880
2009-11-123,7403,7603,6203,63083,0001,815
2009-11-113,7703,7903,7403,75073,3001,875
2009-11-103,8203,8603,7503,750100,8001,875
2009-11-093,8003,8003,7503,79070,8001,895
2009-11-063,8303,8303,7503,79055,0001,895
2009-11-053,8703,8703,8103,82036,6001,910
2009-11-043,8603,8703,8203,86042,4001,930
2009-11-023,9103,9603,8503,890128,3001,945
2009-10-303,8903,9103,8603,91071,0001,955
2009-10-293,9003,9203,8203,860125,0001,930
2009-10-283,9203,9803,9103,930104,3001,965
2009-10-273,8603,9003,8503,870109,4001,935
2009-10-263,8303,8703,8203,87074,1001,935
2009-10-233,8903,9003,8103,83073,4001,915
2009-10-223,8703,9003,8303,86049,1001,930
2009-10-213,8603,8803,8403,86050,8001,930
2009-10-203,8703,8903,8303,84054,2001,920
2009-10-193,8503,8703,8203,86047,0001,930
2009-10-163,8803,9403,8203,85074,0001,925
2009-10-153,8903,9003,8603,90045,5001,950
2009-10-143,8703,9103,8303,84073,7001,920
2009-10-133,8403,8803,8203,86073,4001,930
2009-10-093,8303,8403,7703,84058,0001,920
2009-10-083,8703,8803,8003,81080,6001,905
2009-10-073,9203,9203,8203,84098,6001,920
2009-10-063,9603,9603,8803,92090,7001,960
2009-10-053,9704,0103,9704,01061,6002,005
2009-10-024,0204,0403,9704,01055,9002,005
2009-10-014,1204,1204,0604,07052,6002,035
2009-09-304,0004,0904,0004,09050,5002,045
2009-09-294,0604,0604,0004,020104,0002,010
2009-09-284,0104,0903,9704,01090,7002,005
2009-09-254,0804,0803,9604,04087,3002,020
2009-09-244,1304,1904,0604,100139,9002,050
2009-09-184,0904,1304,0704,12091,6002,060
2009-09-174,0804,1204,0204,060124,4002,030
2009-09-164,0404,0503,9703,98056,1001,990
2009-09-154,0204,0604,0004,02062,7002,010
2009-09-144,0904,0904,0104,02042,4002,010
2009-09-114,0804,1204,0404,060151,2002,030
2009-09-104,0704,0803,9804,03084,6002,015
2009-09-094,0004,0303,9704,03071,5002,015
2009-09-084,0004,0203,9703,99073,4001,995
2009-09-074,0404,0503,9904,00073,8002,000
2009-09-044,0804,0804,0204,060150,2002,030
2009-09-033,9904,0803,9004,030261,4002,015
2009-09-024,1004,1204,0504,100122,0002,050
2009-09-014,1104,1804,1104,140157,9002,070
2009-08-314,0804,1904,0804,180143,9002,090
2009-08-284,1104,1404,0604,100204,3002,050
2009-08-274,1704,1804,0104,100226,2002,050
2009-08-264,1704,2104,1404,170279,2002,085
2009-08-254,0004,1804,0004,140258,9002,070
2009-08-243,9904,0603,9503,990243,5001,995
2009-08-213,8404,0203,8403,960322,8001,980
2009-08-203,7003,8303,6903,830263,8001,915
2009-08-193,6603,6903,6303,670125,5001,835
2009-08-183,5903,6603,5903,660123,4001,830
2009-08-173,6203,6503,5903,630138,9001,815
2009-08-143,6103,6203,5603,600159,9001,800
2009-08-133,6703,6703,6303,65049,0001,825
2009-08-123,6703,6703,6403,66060,9001,830
2009-08-113,6703,7103,6503,69049,4001,845
2009-08-103,6703,7103,6503,66070,1001,830
2009-08-073,7203,7303,6403,700148,7001,850
2009-08-063,7403,7703,7303,750113,0001,875
2009-08-053,6703,7703,6603,720129,2001,860
2009-08-043,6403,6503,5803,65078,3001,825
2009-08-033,6803,6803,6003,63054,1001,815
2009-07-313,6503,6603,6103,65074,1001,825
2009-07-303,6203,6303,5603,61072,6001,805
2009-07-293,6203,6703,6103,64043,7001,820
2009-07-283,6603,6603,6103,64044,5001,820
2009-07-273,6403,7003,6303,64042,8001,820
2009-07-243,7003,7003,5703,64097,8001,820
2009-07-233,7003,7003,6503,66083,5001,830
2009-07-223,6503,6703,6403,67060,5001,835
2009-07-213,6403,6403,6103,64095,8001,820
2009-07-173,5003,5603,4903,56053,8001,780
2009-07-163,5003,5403,5003,50054,8001,750
2009-07-153,4903,5503,4703,53099,7001,765
2009-07-143,5703,5703,4403,490179,4001,745
2009-07-133,6003,6103,5603,580161,6001,790
2009-07-103,6003,6203,5503,610124,6001,805
2009-07-093,6503,6503,5703,600100,3001,800
2009-07-083,7303,7403,6603,670175,7001,835
2009-07-073,7003,7903,7003,770133,1001,885
2009-07-063,6503,7103,6503,69045,4001,845
2009-07-033,7003,7103,6303,67072,7001,835
2009-07-023,6803,7103,6503,69088,1001,845
2009-07-013,6303,7003,6303,67098,0001,835
2009-06-303,6303,6803,6203,65076,8001,825
2009-06-293,6103,6703,6103,62093,2001,810
2009-06-263,5903,6703,5403,660122,7001,830
2009-06-253,6103,6203,5703,610112,0001,805
2009-06-243,6003,6703,6003,65072,7001,825
2009-06-233,6503,6703,6103,62094,8001,810
2009-06-223,6003,7203,6003,700111,7001,850
2009-06-193,6703,6703,6003,600119,5001,800
2009-06-183,6403,7003,5803,690139,5001,845
2009-06-173,6503,6703,5803,640160,9001,820
2009-06-163,6403,7103,6303,700177,6001,850
2009-06-153,6403,6803,6103,67071,8001,835
2009-06-123,7103,7203,6403,660167,2001,830
2009-06-113,6803,6903,6303,670173,5001,835
2009-06-103,5903,7003,5403,680373,8001,840
2009-06-093,4803,6203,4603,610313,2001,805
2009-06-083,4003,4803,4003,470194,1001,735
2009-06-053,3903,4003,3703,38045,4001,690
2009-06-043,4003,4203,3703,37076,4001,685
2009-06-033,4003,4603,3903,420146,6001,710
2009-06-023,4303,4403,3903,39061,2001,695
2009-06-013,4103,4403,3903,42093,3001,710
2009-05-293,3703,4503,3703,420156,1001,710
2009-05-283,3703,4303,3603,380125,2001,690
2009-05-273,4203,4403,3703,41082,8001,705
2009-05-263,3503,4403,3403,420151,4001,710
2009-05-253,4003,4503,3603,370132,6001,685
2009-05-223,4103,4503,3703,440263,5001,720
2009-05-213,4003,4003,3303,390136,9001,695
2009-05-203,3503,4103,3403,400238,0001,700
2009-05-193,2803,3203,2703,320186,2001,660
2009-05-183,2503,3003,2303,250173,6001,625
2009-05-153,2103,2403,2103,210120,9001,605
2009-05-143,1903,2303,1703,210171,4001,605
2009-05-133,1503,1703,1503,17081,0001,585
2009-05-123,1803,1903,1403,170111,7001,585
2009-05-113,1703,2003,1503,180313,6001,590
2009-05-083,1703,1703,0803,090362,3001,545
2009-05-073,2103,2203,1203,160233,6001,580
2009-05-013,1703,1803,1203,130219,5001,565
2009-04-303,2703,3203,2003,200202,1001,600
2009-04-283,3703,3903,2603,260127,5001,630
2009-04-273,3503,3603,2603,360213,3001,680
2009-04-243,2803,2803,2203,25097,6001,625
2009-04-233,1903,3003,1903,280184,8001,640
2009-04-223,2103,2203,1403,160139,3001,580
2009-04-213,1403,2303,1103,230222,8001,615
2009-04-203,1703,1903,1103,120137,6001,560
2009-04-173,1903,2003,1503,17069,7001,585
2009-04-163,2203,2203,1403,160125,2001,580
2009-04-153,1603,2103,1303,20086,7001,600
2009-04-143,1603,1603,1103,13082,0001,565
2009-04-133,1603,1703,1003,110133,5001,555
2009-04-103,2003,2003,1503,190162,7001,595
2009-04-093,2403,2503,1903,23084,8001,615
2009-04-083,2403,2703,1903,240136,8001,620
2009-04-073,1703,1903,1503,190100,2001,595
2009-04-063,2103,2403,1303,140178,7001,570
2009-04-033,2403,2603,2103,22076,5001,610
2009-04-023,3003,3003,2203,230120,2001,615
2009-04-013,2403,2803,2103,260121,4001,630
2009-03-313,3503,3503,2303,250151,0001,625
2009-03-303,3303,3703,2603,27084,4001,635
2009-03-273,3803,3803,2803,280140,3001,640
2009-03-263,3803,4003,3003,350137,2001,675
2009-03-253,3303,4003,3203,400132,0001,700
2009-03-243,3203,3303,2703,330148,3001,665
2009-03-233,2403,2803,2103,230155,6001,615
2009-03-193,3203,3203,2003,230154,4001,615
2009-03-183,3203,3503,2103,220351,4001,610
2009-03-173,5503,5503,4003,420251,3001,710
2009-03-163,5703,6303,5303,560179,7001,780
2009-03-133,5403,5903,5203,530230,7001,765
2009-03-123,4303,4903,4103,440203,5001,720
2009-03-113,4803,5303,4303,450174,3001,725
2009-03-103,5003,5603,4403,470182,1001,735
2009-03-093,4003,4603,3803,46099,3001,730
2009-03-063,4503,5103,4303,450155,7001,725
2009-03-053,3503,5503,3503,490269,4001,745
2009-03-043,3903,4403,3703,400171,8001,700
2009-03-033,2003,3103,1803,300118,8001,650
2009-03-023,1503,2303,1503,23052,3001,615
2009-02-273,1803,2603,1303,24078,1001,620
2009-02-263,2003,2203,1003,13085,5001,565
2009-02-253,2903,3303,1603,190109,7001,595
2009-02-243,1503,2403,1503,24099,2001,620
2009-02-233,0903,1403,0503,14099,8001,570
2009-02-203,2103,2303,1103,120123,5001,560
2009-02-193,2803,2903,2303,250101,8001,625
2009-02-183,3403,3803,2803,33074,9001,665
2009-02-173,3503,4403,3303,390143,1001,695
2009-02-163,3303,3903,3103,380197,6001,690
2009-02-133,2703,3403,2703,320128,0001,660
2009-02-123,2503,3603,2303,310164,5001,655
2009-02-103,3003,3203,1903,220182,2001,610
2009-02-093,3203,3503,2603,280136,9001,640
2009-02-063,2803,3703,2703,290227,9001,645
2009-02-053,4103,4403,2803,310227,1001,655
2009-02-043,4503,5103,4003,460127,4001,730
2009-02-033,4803,5303,4303,470231,0001,735
2009-02-023,3303,3903,3003,38066,1001,690
2009-01-303,4003,4203,3203,410113,4001,705
2009-01-293,3903,4103,3203,380173,7001,690
2009-01-283,5203,5703,3703,400178,3001,700
2009-01-273,5503,6003,5203,560218,1001,780
2009-01-263,4203,6103,4203,550216,5001,775
2009-01-233,4103,4203,3303,400181,3001,700
2009-01-223,3403,3903,2803,390112,6001,695
2009-01-213,2303,3703,2203,320151,0001,660
2009-01-203,3103,3203,2303,240182,9001,620
2009-01-193,3003,3403,1603,330205,7001,665
2009-01-163,2603,2803,2103,250110,5001,625
2009-01-153,1703,2103,0903,160270,0001,580
2009-01-143,3403,3603,2703,27086,6001,635
2009-01-133,2103,3303,2003,290170,0001,645
2009-01-093,3503,4303,3403,41085,7001,705
2009-01-083,3103,4703,3103,370137,8001,685
2009-01-073,5003,5103,3003,330219,9001,665
2009-01-063,7603,7703,4303,470293,9001,735
2009-01-053,8503,8503,7203,74029,2001,870

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