4967 小林製薬(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303,7553,7903,7553,77039,3001,885
2010-12-293,7753,7753,7403,75559,9001,877.50
2010-12-283,7753,7753,7653,77010,9001,885
2010-12-273,7553,7803,7553,77041,7001,885
2010-12-243,7953,8153,7653,78048,1001,890
2010-12-223,7953,8103,7503,75568,2001,877.50
2010-12-213,8153,8353,8103,81536,4001,907.50
2010-12-203,8053,8253,7953,79548,7001,897.50
2010-12-173,8203,8353,8053,80547,2001,902.50
2010-12-163,8353,8453,8153,81547,9001,907.50
2010-12-153,8403,8453,8053,83052,5001,915
2010-12-143,8053,8403,7953,83564,0001,917.50
2010-12-133,7553,8103,7503,80066,7001,900
2010-12-103,7803,8053,7503,795161,9001,897.50
2010-12-093,7653,7803,7403,77052,6001,885
2010-12-083,7353,7453,7153,74569,1001,872.50
2010-12-073,7403,7403,7053,73074,8001,865
2010-12-063,7203,7403,7103,72565,9001,862.50
2010-12-033,7453,7453,7153,72542,3001,862.50
2010-12-023,7303,7403,7103,73579,7001,867.50
2010-12-013,6903,7053,6703,70561,8001,852.50
2010-11-303,6703,6903,6603,660121,4001,830
2010-11-293,6703,6953,6653,67585,3001,837.50
2010-11-263,7153,7253,6853,69056,2001,845
2010-11-253,7003,7203,6953,71049,6001,855
2010-11-243,7403,7853,6953,695140,7001,847.50
2010-11-223,7753,8003,7753,79034,3001,895
2010-11-193,8153,8303,7753,78059,4001,890
2010-11-183,7953,8353,7803,82581,8001,912.50
2010-11-173,7403,7803,7403,77551,9001,887.50
2010-11-163,8053,8053,7503,75049,5001,875
2010-11-153,8003,8153,7853,78538,1001,892.50
2010-11-123,8103,8303,8003,81547,2001,907.50
2010-11-113,8303,8453,8053,83570,8001,917.50
2010-11-103,8003,8303,7803,830123,3001,915
2010-11-093,7603,8003,7603,78566,7001,892.50
2010-11-083,7903,8003,7503,75593,6001,877.50
2010-11-053,8003,8353,7603,765129,7001,882.50
2010-11-043,7703,7903,7603,77597,8001,887.50
2010-11-023,7753,7803,7553,76565,5001,882.50
2010-11-013,7753,7953,7453,770110,6001,885
2010-10-293,7003,7903,6953,750154,0001,875
2010-10-283,7353,8003,6953,695225,3001,847.50
2010-10-273,7103,7553,7003,75084,8001,875
2010-10-263,6403,7453,6403,720129,7001,860
2010-10-253,6953,7303,6853,705128,7001,852.50
2010-10-223,6553,7003,6553,67057,0001,835
2010-10-213,6353,6853,6053,68076,2001,840
2010-10-203,6303,6753,5953,67590,3001,837.50
2010-10-193,6603,6803,6353,655105,1001,827.50
2010-10-183,6053,6753,5953,65569,8001,827.50
2010-10-153,6553,6553,5903,59579,9001,797.50
2010-10-143,6303,6903,6003,675104,9001,837.50
2010-10-133,6153,6403,5903,59590,3001,797.50
2010-10-123,6753,6753,6053,61598,3001,807.50
2010-10-083,7453,7453,6403,655120,5001,827.50
2010-10-073,7003,7303,6753,72588,2001,862.50
2010-10-063,7003,7053,6703,69583,5001,847.50
2010-10-053,6553,7053,6453,680122,3001,840
2010-10-043,7153,7153,6603,66055,2001,830
2010-10-013,7103,7203,6603,70083,3001,850
2010-09-303,7853,8153,6953,70592,5001,852.50
2010-09-293,7303,7753,7253,775107,1001,887.50
2010-09-283,7203,7353,6903,71064,6001,855
2010-09-273,6603,7303,6603,73097,0001,865
2010-09-243,6903,7253,6553,665155,8001,832.50
2010-09-223,6803,7153,6803,68557,6001,842.50
2010-09-213,6753,7103,6653,680126,6001,840
2010-09-173,7053,7403,6903,71574,8001,857.50
2010-09-163,7953,7953,6953,70088,0001,850
2010-09-153,7403,8153,7253,765186,6001,882.50
2010-09-143,7453,7553,7253,740101,0001,870
2010-09-133,8003,8053,7703,77073,3001,885
2010-09-103,7653,8553,7503,810170,2001,905
2010-09-093,7453,7653,7153,75075,8001,875
2010-09-083,7153,7403,7003,73088,0001,865
2010-09-073,7203,7353,7003,71564,1001,857.50
2010-09-063,7503,7803,7253,74591,9001,872.50
2010-09-033,7903,8703,7503,75598,8001,877.50
2010-09-023,8103,8103,7553,77581,8001,887.50
2010-09-013,8203,8453,7503,775212,6001,887.50
2010-08-313,8903,9003,8353,860118,8001,930
2010-08-303,9153,9753,9103,915114,0001,957.50
2010-08-273,8003,8753,7853,870118,5001,935
2010-08-263,8103,8203,7903,82073,5001,910
2010-08-253,7903,8153,7703,790112,2001,895
2010-08-243,7303,7803,7303,76541,0001,882.50
2010-08-233,7453,7703,7253,76065,3001,880
2010-08-203,7453,7653,7203,75050,7001,875
2010-08-193,8203,8353,7703,785110,0001,892.50
2010-08-183,8053,8253,7653,81579,7001,907.50
2010-08-173,7503,8003,7353,78048,5001,890
2010-08-163,7803,7953,7553,78553,0001,892.50
2010-08-133,7303,7903,7003,78074,3001,890
2010-08-123,7503,7703,7253,75067,1001,875
2010-08-113,8003,8103,7103,75089,3001,875
2010-08-103,8353,8503,7903,820132,7001,910
2010-08-093,7703,8153,7603,81579,0001,907.50
2010-08-063,7203,8153,7153,805153,6001,902.50
2010-08-053,6803,7253,6453,71564,1001,857.50
2010-08-043,6653,6753,6253,66590,7001,832.50
2010-08-033,6803,6803,6503,67059,9001,835
2010-08-023,6803,7553,6653,675103,3001,837.50
2010-07-303,6653,6953,6353,645141,3001,822.50
2010-07-293,6203,6753,6203,63085,6001,815
2010-07-283,6003,6453,5953,63599,1001,817.50
2010-07-273,6103,6203,5853,590113,4001,795
2010-07-263,6503,6653,6203,63090,2001,815
2010-07-233,6803,6803,6253,64071,9001,820
2010-07-223,6353,6753,6253,66076,0001,830
2010-07-213,6503,6503,6003,62559,4001,812.50
2010-07-203,5503,6503,5403,650223,1001,825
2010-07-163,5703,5753,5403,54564,2001,772.50
2010-07-153,5953,6003,5753,57592,4001,787.50
2010-07-143,6253,6253,5903,595104,4001,797.50
2010-07-133,6203,6353,6103,61055,0001,805
2010-07-123,7003,7003,6003,605126,2001,802.50
2010-07-093,7003,7053,6753,685103,3001,842.50
2010-07-083,7203,7403,6953,720112,7001,860
2010-07-073,7353,7353,6603,670144,0001,835
2010-07-063,7703,7703,7453,75532,3001,877.50
2010-07-053,7653,7653,7353,76533,2001,882.50
2010-07-023,7653,7653,7203,75046,4001,875
2010-07-013,7653,7653,7053,71043,4001,855
2010-06-303,7703,7803,7303,770104,0001,885
2010-06-293,7953,7953,7553,76539,6001,882.50
2010-06-283,7753,8003,7703,79044,6001,895
2010-06-253,7503,7853,7503,77063,3001,885
2010-06-243,7403,7553,7203,73057,2001,865
2010-06-233,7803,8253,7453,760137,7001,880
2010-06-223,6953,7853,6853,770135,0001,885
2010-06-213,7003,7403,6803,710102,9001,855
2010-06-183,6753,6903,6353,66594,3001,832.50
2010-06-173,6853,6853,6403,64084,6001,820
2010-06-163,6953,7103,6553,67088,4001,835
2010-06-153,6503,6753,6303,670125,8001,835
2010-06-143,6453,6653,6253,645124,8001,822.50
2010-06-113,6003,6753,5853,640188,9001,820
2010-06-103,7153,7203,6603,670133,5001,835
2010-06-093,6853,7353,6753,715100,3001,857.50
2010-06-083,6203,7403,6203,70560,7001,852.50
2010-06-073,6703,6703,6353,66060,6001,830
2010-06-043,7603,7603,6853,72071,1001,860
2010-06-033,7503,7753,7153,75538,2001,877.50
2010-06-023,7103,7603,6953,75077,5001,875
2010-06-013,6953,7503,6853,73533,3001,867.50
2010-05-313,6603,7253,6603,71562,9001,857.50
2010-05-283,6253,6803,5853,65589,7001,827.50
2010-05-273,6203,6503,5903,62092,4001,810
2010-05-263,6653,6703,6303,645145,8001,822.50
2010-05-253,6903,6903,6253,665127,8001,832.50
2010-05-243,6503,7003,6303,68059,6001,840
2010-05-213,6403,7153,6253,650152,2001,825
2010-05-203,6703,7053,6553,68077,6001,840
2010-05-193,7153,7303,6603,705120,5001,852.50
2010-05-183,7253,7703,7103,71099,0001,855
2010-05-173,7303,7753,7203,75076,0001,875
2010-05-143,7703,7953,7553,77593,5001,887.50
2010-05-133,7703,7953,7453,77557,9001,887.50
2010-05-123,7903,7903,7603,76585,8001,882.50
2010-05-113,7703,7803,7153,755139,6001,877.50
2010-05-103,7203,7503,6303,750242,0001,875
2010-05-073,7003,7653,6553,715169,0001,857.50
2010-05-063,7953,7953,7353,760135,2001,880
2010-04-303,7553,8153,7403,790116,1001,895
2010-04-283,7603,7753,7003,710110,2001,855
2010-04-273,8653,8653,8053,81586,6001,907.50
2010-04-263,8003,8753,7803,850179,3001,925
2010-04-233,7703,8153,7703,80587,2001,902.50
2010-04-223,8453,8603,7453,785123,1001,892.50
2010-04-213,8303,8403,8003,83063,4001,915
2010-04-203,7703,8103,7503,79575,4001,897.50
2010-04-193,8003,8203,7353,745105,2001,872.50
2010-04-163,8653,8653,8153,83057,3001,915
2010-04-153,8703,8803,8403,865102,5001,932.50
2010-04-143,8803,8953,8203,860183,9001,930
2010-04-133,9503,9503,8953,935125,2001,967.50
2010-04-123,9653,9753,9253,95092,2001,975
2010-04-093,8803,9453,8803,94587,0001,972.50
2010-04-083,8753,9053,8553,90087,1001,950
2010-04-073,8603,8803,8553,87566,3001,937.50
2010-04-063,8753,8903,8653,87567,1001,937.50
2010-04-053,8653,8853,8403,875104,0001,937.50
2010-04-023,9103,9103,8753,90588,7001,952.50
2010-04-013,8803,8903,8653,890111,6001,945
2010-03-313,8703,8703,8203,850143,9001,925
2010-03-303,7703,8503,7603,850137,3001,925
2010-03-293,8003,8003,7403,75592,0001,877.50
2010-03-263,7903,8253,7703,825162,0001,912.50
2010-03-253,8153,8153,7803,78595,4001,892.50
2010-03-243,7703,8003,7603,800102,8001,900
2010-03-233,7953,8153,7853,80571,8001,902.50
2010-03-193,8053,8253,7853,82074,6001,910
2010-03-183,7803,8103,7753,80087,2001,900
2010-03-173,8053,8103,7753,800119,8001,900
2010-03-163,7903,8053,7353,735102,9001,867.50
2010-03-153,7953,8053,7453,765148,2001,882.50
2010-03-123,7753,8253,7453,790255,8001,895
2010-03-113,7303,7353,7153,730124,0001,865
2010-03-103,7003,7103,6803,69087,6001,845
2010-03-093,6953,6953,6703,68056,4001,840
2010-03-083,7003,7103,6553,69598,4001,847.50
2010-03-053,6603,6903,6403,69098,6001,845
2010-03-043,6203,6203,5853,61060,5001,805
2010-03-033,5853,5953,5703,59068,5001,795
2010-03-023,5953,6203,5803,61075,3001,805
2010-03-013,6503,6553,6053,61576,8001,807.50
2010-02-263,6153,6253,5853,62583,6001,812.50
2010-02-253,6253,6253,5803,60575,1001,802.50
2010-02-243,5603,6003,5503,58084,5001,790
2010-02-233,5853,6253,5753,59571,2001,797.50
2010-02-223,5853,6303,5603,585154,2001,792.50
2010-02-193,6403,6403,5853,595100,7001,797.50
2010-02-183,6353,6603,6203,66067,3001,830
2010-02-173,6153,6353,5953,62560,8001,812.50
2010-02-163,6203,6353,5953,61053,7001,805
2010-02-153,5903,6503,5753,610140,8001,805
2010-02-123,5253,5653,5053,55094,0001,775
2010-02-103,5253,5353,5003,520117,2001,760
2010-02-093,5253,5403,4953,51594,6001,757.50
2010-02-083,5453,5703,5053,56573,0001,782.50
2010-02-053,5753,5803,5253,545171,5001,772.50
2010-02-043,5803,6153,5803,610139,2001,805
2010-02-033,6003,6103,5803,590160,9001,795
2010-02-023,6403,6403,6053,61597,7001,807.50
2010-02-013,6153,6603,5853,64099,7001,820
2010-01-293,6153,6353,6053,60550,1001,802.50
2010-01-283,6603,6803,6253,625101,8001,812.50
2010-01-273,6753,7103,6653,67551,3001,837.50
2010-01-263,7153,7153,6703,67044,8001,835
2010-01-253,7003,7053,6753,69078,7001,845
2010-01-223,7253,7253,6803,70071,6001,850
2010-01-213,7453,7603,6853,730123,5001,865
2010-01-203,7353,7603,7353,74577,0001,872.50
2010-01-193,7303,7503,7003,730106,0001,865
2010-01-183,6803,7103,6703,690122,5001,845
2010-01-153,6203,6753,6153,675139,3001,837.50
2010-01-143,6403,6553,6153,64063,5001,820
2010-01-133,6503,6703,6253,640157,0001,820
2010-01-123,6353,6403,6103,630217,4001,815
2010-01-083,6903,6953,6503,660146,1001,830
2010-01-073,7603,7603,6803,690201,8001,845
2010-01-063,7203,7453,7153,740218,4001,870
2010-01-053,7703,7903,7303,760153,6001,880
2010-01-043,7903,7953,7253,74553,3001,872.50

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