4967 小林製薬(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284,1154,1204,1004,10057,9002,050
2012-12-274,1454,1554,0754,090151,3002,045
2012-12-264,1854,1854,1404,15046,9002,075
2012-12-254,2054,2104,1554,16067,7002,080
2012-12-214,1704,1754,1404,14590,0002,072.50
2012-12-204,1154,1804,1004,14586,2002,072.50
2012-12-194,1254,1354,0904,10589,4002,052.50
2012-12-184,1054,1504,1004,12076,9002,060
2012-12-174,1054,1104,0504,090132,9002,045
2012-12-144,1054,1504,1054,120100,5002,060
2012-12-134,2004,2004,1254,13042,9002,065
2012-12-124,1904,1954,1554,18569,5002,092.50
2012-12-114,2554,2554,1704,19562,2002,097.50
2012-12-104,1904,2504,1754,230124,9002,115
2012-12-074,1154,1554,0904,13585,7002,067.50
2012-12-064,1404,1554,1154,12584,6002,062.50
2012-12-054,1004,1304,0904,11575,2002,057.50
2012-12-044,0454,1004,0454,09559,6002,047.50
2012-12-034,0954,1004,0204,040153,6002,020
2012-11-304,1254,1354,1104,11061,4002,055
2012-11-294,0904,1554,0904,14551,5002,072.50
2012-11-284,1004,1404,1004,11059,6002,055
2012-11-274,0754,1254,0754,12578,0002,062.50
2012-11-264,1554,1554,0704,070140,5002,035
2012-11-224,1604,1654,0654,08571,7002,042.50
2012-11-214,1454,1654,1104,14577,6002,072.50
2012-11-204,1154,1204,1004,11056,6002,055
2012-11-194,0854,1354,0854,11594,7002,057.50
2012-11-164,0904,1304,0754,105105,6002,052.50
2012-11-154,1454,1454,0404,09074,3002,045
2012-11-144,1504,1504,1354,14019,1002,070
2012-11-134,1204,1504,1104,13552,4002,067.50
2012-11-124,1104,1354,1004,12046,2002,060
2012-11-094,1104,1454,0754,14593,1002,072.50
2012-11-084,1804,1904,1304,14064,9002,070
2012-11-074,2004,2154,1454,155166,2002,077.50
2012-11-064,1804,1904,1604,18098,2002,090
2012-11-054,2304,2454,1504,240128,6002,120
2012-11-024,3954,3954,2654,28596,0002,142.50
2012-11-014,3204,3254,2704,295119,5002,147.50
2012-10-314,2504,2804,2104,215137,1002,107.50
2012-10-304,3304,3354,2454,245195,4002,122.50
2012-10-294,3354,3454,2904,320116,4002,160
2012-10-264,3854,3954,3304,33081,2002,165
2012-10-254,3504,3654,3054,36560,3002,182.50
2012-10-244,3304,3454,3204,33087,6002,165
2012-10-234,3004,3454,2904,315101,1002,157.50
2012-10-224,2654,2854,2504,27559,9002,137.50
2012-10-194,2504,2804,2504,26569,2002,132.50
2012-10-184,2004,2254,1904,22073,0002,110
2012-10-174,1704,2154,1654,20548,3002,102.50
2012-10-164,1554,1654,1354,14064,1002,070
2012-10-154,1554,1604,1254,15038,6002,075
2012-10-124,1354,1854,1354,15549,8002,077.50
2012-10-114,1504,1654,1054,12084,8002,060
2012-10-104,2404,2404,1404,160107,8002,080
2012-10-094,2554,3004,2454,255110,1002,127.50
2012-10-054,2404,2754,2154,24072,5002,120
2012-10-044,1804,2454,1704,24085,4002,120
2012-10-034,2054,2204,1754,17557,8002,087.50
2012-10-024,2104,2354,2054,22054,1002,110
2012-10-014,1804,2104,1804,20060,1002,100
2012-09-284,2054,2204,1454,165124,4002,082.50
2012-09-274,2204,2554,2054,24091,0002,120
2012-09-264,1604,2304,1554,21580,0002,107.50
2012-09-254,1254,2154,1254,215173,8002,107.50
2012-09-244,2004,2404,2004,23565,5002,117.50
2012-09-214,1304,2054,1304,20076,1002,100
2012-09-204,1154,1754,1004,10595,0002,052.50
2012-09-194,1754,1854,1454,15073,5002,075
2012-09-184,1854,2154,1654,17067,1002,085
2012-09-144,2204,2254,1804,18563,7002,092.50
2012-09-134,2154,2254,1904,20037,8002,100
2012-09-124,1954,2404,1954,21053,2002,105
2012-09-114,1654,2054,1604,20548,5002,102.50
2012-09-104,2004,2104,1604,18037,3002,090
2012-09-074,2204,2204,1854,18546,0002,092.50
2012-09-064,2004,2204,1754,19036,8002,095
2012-09-054,2004,2304,1904,22546,6002,112.50
2012-09-044,2404,2454,2004,20551,0002,102.50
2012-09-034,1904,2554,1904,22078,1002,110
2012-08-314,1804,2154,1704,18545,6002,092.50
2012-08-304,1904,2004,1804,20032,2002,100
2012-08-294,2104,2154,1704,18539,2002,092.50
2012-08-284,2354,2404,2104,21063,4002,105
2012-08-274,2304,2704,1954,20030,2002,100
2012-08-244,1904,2054,1554,20045,6002,100
2012-08-234,1354,1754,1304,16551,1002,082.50
2012-08-224,1704,2004,1204,13597,7002,067.50
2012-08-214,2104,2304,1704,17066,3002,085
2012-08-204,2304,2504,2054,21029,7002,105
2012-08-174,2054,2354,1804,23059,2002,115
2012-08-164,1754,2054,1654,20532,2002,102.50
2012-08-154,2304,2304,1604,18062,3002,090
2012-08-144,1954,2404,1504,24071,9002,120
2012-08-134,1254,1554,1104,15036,9002,075
2012-08-104,1054,1504,0954,12566,7002,062.50
2012-08-094,1054,1104,0704,10049,6002,050
2012-08-084,1204,1204,0604,09059,5002,045
2012-08-074,0904,1054,0754,09039,9002,045
2012-08-064,0604,0954,0404,06578,2002,032.50
2012-08-034,0854,0854,0104,02063,0002,010
2012-08-024,0754,1004,0654,09577,8002,047.50
2012-08-014,0904,1004,0504,05048,6002,025
2012-07-314,0404,1054,0404,085111,9002,042.50
2012-07-304,0054,0503,9904,035168,2002,017.50
2012-07-274,0954,2003,9804,030209,5002,015
2012-07-264,2904,2904,1954,21560,7002,107.50
2012-07-254,2404,2854,2254,23556,1002,117.50
2012-07-244,2304,2454,2004,22075,6002,110
2012-07-234,2054,3104,2004,23048,7002,115
2012-07-204,2954,2954,2354,23540,1002,117.50
2012-07-194,3254,3404,2804,29044,4002,145
2012-07-184,3804,3954,3004,30095,2002,150
2012-07-174,3404,4054,3304,39051,7002,195
2012-07-134,3604,3854,3254,33028,7002,165
2012-07-124,3554,3854,3204,35534,0002,177.50
2012-07-114,3754,3804,3304,35525,4002,177.50
2012-07-104,3704,3954,3304,36064,5002,180
2012-07-094,2904,3804,2904,35042,4002,175
2012-07-064,3254,3404,3004,32577,0002,162.50
2012-07-054,3704,3954,3104,32068,7002,160
2012-07-044,4254,4304,3804,38558,9002,192.50
2012-07-034,3804,4304,3704,42041,6002,210
2012-07-024,4354,4354,3704,38552,8002,192.50
2012-06-294,3704,4504,3454,43570,1002,217.50
2012-06-284,3404,3804,3204,37084,9002,185
2012-06-274,2904,3354,2754,33544,1002,167.50
2012-06-264,3204,3404,2804,28566,5002,142.50
2012-06-254,3254,3354,2904,32548,4002,162.50
2012-06-224,2654,3154,2654,30554,4002,152.50
2012-06-214,2254,3004,2104,29595,9002,147.50
2012-06-204,1854,2354,1754,22532,4002,112.50
2012-06-194,1454,1954,1454,15533,2002,077.50
2012-06-184,1404,1654,1204,14036,4002,070
2012-06-154,1604,1904,1404,14036,1002,070
2012-06-144,1404,1754,1354,15572,8002,077.50
2012-06-134,1254,1604,1054,13067,7002,065
2012-06-124,1454,1454,0804,11583,3002,057.50
2012-06-114,2104,2154,1554,15574,1002,077.50
2012-06-084,2054,2104,1804,20585,8002,102.50
2012-06-074,2054,2604,1604,235133,2002,117.50
2012-06-064,2204,2604,1854,205108,0002,102.50
2012-06-054,2704,2704,2054,245128,7002,122.50
2012-06-044,2254,3004,2254,27087,2002,135
2012-06-014,2454,2754,2354,26581,1002,132.50
2012-05-314,2254,2854,2204,28049,0002,140
2012-05-304,2904,2954,2404,27081,4002,135
2012-05-294,2704,3004,2404,28591,9002,142.50
2012-05-284,2404,2604,2054,25060,3002,125
2012-05-254,2304,2704,1954,25050,1002,125
2012-05-244,2004,2154,1754,18033,1002,090
2012-05-234,2304,2404,1804,20057,4002,100
2012-05-224,2654,2854,2354,24051,3002,120
2012-05-214,1704,2304,1704,22050,5002,110
2012-05-184,2504,2604,2004,21571,7002,107.50
2012-05-174,2254,2754,2254,25082,6002,125
2012-05-164,2504,2904,2104,29056,1002,145
2012-05-154,2704,3054,2654,29061,9002,145
2012-05-144,2504,3204,2454,30562,0002,152.50
2012-05-114,3454,3604,3204,32063,1002,160
2012-05-104,3404,3604,3104,34595,7002,172.50
2012-05-094,3204,3204,2854,29592,9002,147.50
2012-05-084,3304,3404,3104,325109,1002,162.50
2012-05-074,2104,3404,1854,330150,1002,165
2012-05-024,0854,2604,0454,235159,5002,117.50
2012-05-014,0154,0704,0104,05082,2002,025
2012-04-274,0454,0504,0054,01556,6002,007.50
2012-04-264,0404,0504,0304,04529,1002,022.50
2012-04-254,0254,0404,0154,04030,7002,020
2012-04-243,9954,0203,9854,01049,0002,005
2012-04-234,0204,0304,0054,01030,8002,005
2012-04-204,0004,0153,9904,00036,1002,000
2012-04-194,0204,0353,9904,00031,4002,000
2012-04-184,0404,0504,0054,05062,2002,025
2012-04-173,9804,0453,9654,03090,8002,015
2012-04-163,9554,0303,9453,99577,9001,997.50
2012-04-133,9453,9703,9353,95538,7001,977.50
2012-04-123,9503,9703,9353,94047,7001,970
2012-04-113,9603,9853,9503,95054,0001,975
2012-04-104,0454,0603,9654,01088,8002,005
2012-04-093,9254,0153,9254,000117,5002,000
2012-04-063,9303,9703,9103,95070,3001,975
2012-04-054,0104,0203,9603,96562,1001,982.50
2012-04-044,0504,0604,0154,03079,5002,015
2012-04-034,1054,1054,0654,07536,4002,037.50
2012-04-024,1354,1354,0754,10091,2002,050
2012-03-304,1104,1454,0904,14095,3002,070
2012-03-294,0704,1054,0554,10563,4002,052.50
2012-03-284,0404,0754,0354,07060,2002,035
2012-03-274,0554,1054,0104,105130,2002,052.50
2012-03-264,0704,0804,0454,05063,1002,025
2012-03-234,0904,0904,0654,07067,5002,035
2012-03-224,0854,0954,0754,09536,6002,047.50
2012-03-214,0704,0904,0604,07055,8002,035
2012-03-194,0704,0704,0404,06056,5002,030
2012-03-164,0604,0804,0454,05542,8002,027.50
2012-03-154,0504,0654,0404,05042,8002,025
2012-03-144,0704,0854,0304,03064,1002,015
2012-03-134,0604,0654,0404,04552,7002,022.50
2012-03-124,1004,1004,0504,06563,1002,032.50
2012-03-094,1054,1154,0704,080140,5002,040
2012-03-084,0504,0854,0504,065103,9002,032.50
2012-03-073,9704,0253,9704,02595,4002,012.50
2012-03-063,9703,9953,9703,97542,9001,987.50
2012-03-053,9553,9853,9503,95056,7001,975
2012-03-023,9753,9753,9503,95062,9001,975
2012-03-013,9403,9753,9403,97552,8001,987.50
2012-02-293,9853,9903,9303,93058,0001,965
2012-02-283,9353,9703,9253,96078,0001,980
2012-02-273,9503,9503,9103,92561,0001,962.50
2012-02-244,0004,0003,9453,94555,7001,972.50
2012-02-233,9853,9953,9753,98044,6001,990
2012-02-223,9453,9903,9453,98059,5001,990
2012-02-213,9303,9553,9203,94068,0001,970
2012-02-203,9403,9453,9253,92557,6001,962.50
2012-02-173,9303,9453,8953,915104,3001,957.50
2012-02-163,9303,9303,9053,91562,5001,957.50
2012-02-153,9203,9353,9053,93096,7001,965
2012-02-143,9003,9303,8853,92065,9001,960
2012-02-133,9153,9403,8903,89591,6001,947.50
2012-02-103,9403,9503,9103,92058,6001,960
2012-02-093,9503,9553,9203,93076,8001,965
2012-02-083,9253,9603,9253,95050,6001,975
2012-02-073,9453,9553,9253,94557,5001,972.50
2012-02-063,9453,9653,9253,92584,0001,962.50
2012-02-033,8903,9203,8903,92057,4001,960
2012-02-023,9003,9203,8603,87589,1001,937.50
2012-02-013,9003,9253,8653,87089,2001,935
2012-01-313,9403,9403,9053,92075,6001,960
2012-01-303,9103,9553,9103,94575,1001,972.50
2012-01-273,9103,9353,8953,91572,3001,957.50
2012-01-263,9303,9303,9003,91090,4001,955
2012-01-253,9603,9803,9253,93568,5001,967.50
2012-01-243,9453,9503,9303,93043,3001,965
2012-01-233,9953,9953,9403,96039,4001,980
2012-01-204,0454,0453,9904,00077,7002,000
2012-01-193,9954,0353,9853,99558,8001,997.50
2012-01-184,0054,0503,9903,99546,3001,997.50
2012-01-174,0004,0103,9854,00534,7002,002.50
2012-01-164,0404,0454,0004,01543,7002,007.50
2012-01-134,0354,0704,0204,04049,4002,020
2012-01-124,0704,0704,0104,01039,9002,005
2012-01-114,0854,1054,0804,08523,0002,042.50
2012-01-104,1104,1754,0904,09055,7002,045
2012-01-064,1054,1254,0704,09062,8002,045
2012-01-054,1254,1304,0854,09043,5002,045
2012-01-044,1004,1454,0954,10551,2002,052.50

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