4967 小林製薬(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305,9605,9605,8505,87063,5002,935
2013-12-275,7505,9105,7505,91069,3002,955
2013-12-265,6605,7505,6205,75049,4002,875
2013-12-255,6805,6805,5905,64056,7002,820
2013-12-245,6105,6905,5105,66099,8002,830
2013-12-205,6405,6505,6005,65082,4002,825
2013-12-195,6205,6505,5505,61095,1002,805
2013-12-185,5005,6205,5005,61096,9002,805
2013-12-175,5605,5805,4805,51059,6002,755
2013-12-165,5705,5905,5105,55064,4002,775
2013-12-135,5005,6305,4805,550151,2002,775
2013-12-125,5505,5505,5005,52022,7002,760
2013-12-115,5805,5905,5005,56047,8002,780
2013-12-105,6305,6505,5705,61069,2002,805
2013-12-095,6105,6305,5805,63056,7002,815
2013-12-065,5805,6405,5505,59086,7002,795
2013-12-055,5805,5905,5405,59083,1002,795
2013-12-045,5905,6205,5405,56049,4002,780
2013-12-035,6105,6105,5505,56057,1002,780
2013-12-025,6305,6505,6005,61029,1002,805
2013-11-295,5905,6105,5705,59051,0002,795
2013-11-285,6005,6305,5905,63032,8002,815
2013-11-275,5605,6305,5405,60056,2002,800
2013-11-265,5505,6105,5505,56056,3002,780
2013-11-255,6005,6405,5805,60070,0002,800
2013-11-225,5005,5805,4505,570121,7002,785
2013-11-215,4805,4805,3905,41071,0002,705
2013-11-205,4305,4505,3805,45059,9002,725
2013-11-195,4105,4405,3805,41058,0002,705
2013-11-185,4605,4605,3905,44032,2002,720
2013-11-155,4405,4605,4205,45048,8002,725
2013-11-145,3805,4505,3605,42047,1002,710
2013-11-135,4005,4005,3105,35044,9002,675
2013-11-125,4005,4005,3405,39044,0002,695
2013-11-115,3805,4005,3405,39074,6002,695
2013-11-085,3505,3605,2205,250119,6002,625
2013-11-075,3505,4005,3405,37047,0002,685
2013-11-065,3905,4005,3605,39070,8002,695
2013-11-055,4705,4705,3705,41058,2002,705
2013-11-015,5105,5105,3605,40062,7002,700
2013-10-315,5005,5305,4505,49070,3002,745
2013-10-305,4505,5005,3905,450167,7002,725
2013-10-295,4005,4405,3505,41058,1002,705
2013-10-285,3705,4205,3405,40050,8002,700
2013-10-255,4605,4605,3105,31075,6002,655
2013-10-245,3905,4305,3705,42082,5002,710
2013-10-235,5005,5005,3905,39052,7002,695
2013-10-225,5005,5105,4605,48054,1002,740
2013-10-215,5105,5305,4505,48053,9002,740
2013-10-185,5405,5805,4805,51048,6002,755
2013-10-175,5205,5605,4905,52054,7002,760
2013-10-165,5505,5705,4705,50041,6002,750
2013-10-155,6105,6105,4905,54064,3002,770
2013-10-115,5305,6205,5305,60074,3002,800
2013-10-105,4305,5505,4305,510115,9002,755
2013-10-095,3705,3705,2805,34081,4002,670
2013-10-085,4305,4405,3705,40066,4002,700
2013-10-075,4305,4705,3905,41089,8002,705
2013-10-045,4905,5405,4405,44064,7002,720
2013-10-035,4805,5405,4805,49097,7002,745
2013-10-025,5605,5905,4505,47085,7002,735
2013-10-015,6205,6305,5305,54069,6002,770
2013-09-305,5705,6405,5405,620103,5002,810
2013-09-275,6605,6905,6105,62045,3002,810
2013-09-265,6205,6605,5605,66077,9002,830
2013-09-255,5405,7205,5405,680181,1002,840
2013-09-245,6005,7005,6005,640126,5002,820
2013-09-205,8005,8205,6805,680110,6002,840
2013-09-195,7105,8005,6805,720112,6002,860
2013-09-185,6005,6405,5805,61055,4002,805
2013-09-175,6205,6505,5505,55082,8002,775
2013-09-135,5505,6205,5305,610104,3002,805
2013-09-125,5505,6105,5405,60048,6002,800
2013-09-115,6505,6905,4705,58047,6002,790
2013-09-105,6305,6605,6105,63054,5002,815
2013-09-095,6105,6405,5605,60038,5002,800
2013-09-065,5605,5805,4605,51057,9002,755
2013-09-055,6105,6105,5005,54044,3002,770
2013-09-045,6105,6105,5405,61056,9002,805
2013-09-035,5705,6105,5605,61038,2002,805
2013-09-025,4905,6005,4605,53043,8002,765
2013-08-305,5505,5505,4205,45085,5002,725
2013-08-295,5405,6005,5105,54046,0002,770
2013-08-285,5705,5805,5205,52058,0002,760
2013-08-275,6205,6705,5905,61043,7002,805
2013-08-265,6405,6405,5805,61025,1002,805
2013-08-235,6805,6805,5705,62083,1002,810
2013-08-225,5205,6205,5205,62053,5002,810
2013-08-215,6005,6305,5305,62093,1002,810
2013-08-205,5805,6805,5405,63073,2002,815
2013-08-195,5805,6705,5605,63056,5002,815
2013-08-165,5205,6205,4705,58059,5002,790
2013-08-155,6105,6605,5305,60069,9002,800
2013-08-145,5905,6905,5605,670112,3002,835
2013-08-135,4205,5605,4205,55066,3002,775
2013-08-125,4105,4305,3305,39054,6002,695
2013-08-095,3905,4605,3605,40066,2002,700
2013-08-085,3605,4405,3205,33066,7002,665
2013-08-075,4105,5405,3905,40087,0002,700
2013-08-065,3505,4805,3405,48056,2002,740
2013-08-055,3405,4405,3405,39059,2002,695
2013-08-025,3205,4505,2805,430110,3002,715
2013-08-015,1205,2805,1205,27070,2002,635
2013-07-315,1505,2005,1105,11067,5002,555
2013-07-305,1205,2305,0805,20069,3002,600
2013-07-295,1705,1705,0505,10090,5002,550
2013-07-265,2605,3505,2205,27081,7002,635
2013-07-255,3605,3605,2405,25046,8002,625
2013-07-245,3605,3705,2805,33040,1002,665
2013-07-235,2805,3805,2405,36058,4002,680
2013-07-225,2305,3205,2305,28068,2002,640
2013-07-195,2905,3005,2205,23050,8002,615
2013-07-185,2105,2605,2005,25074,5002,625
2013-07-175,1605,2305,1405,20056,7002,600
2013-07-165,1805,2605,1805,19030,2002,595
2013-07-125,1505,2405,1305,18069,5002,590
2013-07-115,1805,2205,1405,18046,9002,590
2013-07-105,2505,2905,1905,22066,8002,610
2013-07-095,2205,2605,1505,25059,5002,625
2013-07-085,2605,2905,1505,15069,0002,575
2013-07-055,3205,3205,2205,25067,8002,625
2013-07-045,2405,3205,2405,30062,9002,650
2013-07-035,2605,2905,1805,27055,0002,635
2013-07-025,2305,2605,1005,25049,9002,625
2013-07-015,1405,2105,0905,19094,0002,595
2013-06-285,1005,2405,0405,23088,6002,615
2013-06-274,9455,0804,9455,05059,6002,525
2013-06-265,0005,0304,9054,92587,3002,462.50
2013-06-255,0305,0704,9655,050101,4002,525
2013-06-245,1405,1404,9655,01086,2002,505
2013-06-214,7955,1704,7405,140248,3002,570
2013-06-204,8804,8804,7904,80557,5002,402.50
2013-06-194,8504,8804,7954,87088,5002,435
2013-06-184,8204,8304,6904,72599,6002,362.50
2013-06-174,6454,8254,6454,80580,7002,402.50
2013-06-144,6804,7404,6254,650170,9002,325
2013-06-134,5954,6654,4354,47098,9002,235
2013-06-124,6004,7004,5604,66583,2002,332.50
2013-06-114,7454,7504,6154,650102,7002,325
2013-06-104,7304,7804,6704,74593,5002,372.50
2013-06-074,5504,6504,5254,59584,3002,297.50
2013-06-064,6204,6604,5654,58080,3002,290
2013-06-054,7904,8604,7004,70061,5002,350
2013-06-044,7504,8704,7254,86091,1002,430
2013-06-034,8054,8504,7654,78079,0002,390
2013-05-314,8404,8854,7654,80096,2002,400
2013-05-304,9004,9254,7654,79074,4002,395
2013-05-295,0005,0404,9354,94066,5002,470
2013-05-284,8754,9904,8604,92089,1002,460
2013-05-274,9955,1204,8854,99577,2002,497.50
2013-05-245,0305,1104,8805,030122,7002,515
2013-05-235,1805,3105,0105,050167,2002,525
2013-05-225,3005,3805,2805,28066,9002,640
2013-05-215,3505,3505,2905,32061,4002,660
2013-05-205,4205,4205,3405,34096,2002,670
2013-05-175,4505,5005,4005,46066,0002,730
2013-05-165,5005,5405,3605,46078,5002,730
2013-05-155,5205,5505,4605,54053,3002,770
2013-05-145,4205,5105,4105,49036,7002,745
2013-05-135,4805,5205,4305,50045,2002,750
2013-05-105,5005,5305,4305,48051,4002,740
2013-05-095,5005,5505,4605,47056,6002,735
2013-05-085,5305,5605,4905,50061,5002,750
2013-05-075,3705,5505,3605,530149,9002,765
2013-05-025,3205,3505,2305,350106,9002,675
2013-05-015,3005,3505,2305,32080,3002,660
2013-04-305,3005,3605,2805,320104,1002,660
2013-04-265,3005,3205,2205,23065,5002,615
2013-04-255,3305,3705,3005,310126,5002,655
2013-04-245,2705,3405,2405,330111,9002,665
2013-04-235,2505,3105,2105,27091,8002,635
2013-04-225,2505,3505,2505,320120,6002,660
2013-04-195,3505,3505,2805,310121,7002,655
2013-04-185,3405,3605,2905,340121,7002,670
2013-04-175,3605,4305,2905,350137,1002,675
2013-04-165,1505,3705,1005,360203,5002,680
2013-04-155,0905,2405,0905,20070,8002,600
2013-04-125,1105,1604,9805,140106,3002,570
2013-04-115,0505,3505,0505,180183,6002,590
2013-04-105,0805,1405,0405,110125,7002,555
2013-04-094,9905,0404,9405,010148,5002,505
2013-04-084,9004,9804,8554,980177,4002,490
2013-04-054,7154,9154,6904,905274,9002,452.50
2013-04-044,4954,6854,4704,685156,9002,342.50
2013-04-034,4254,4954,4254,49064,7002,245
2013-04-024,4004,4504,3604,395144,0002,197.50
2013-04-014,5304,5304,3754,395116,7002,197.50
2013-03-294,5704,5704,5204,545104,3002,272.50
2013-03-284,5804,5954,5504,57081,9002,285
2013-03-274,5654,5804,5354,580111,6002,290
2013-03-264,6604,6704,6304,660149,8002,330
2013-03-254,6304,6454,6104,620100,6002,310
2013-03-224,5854,6204,5654,565118,6002,282.50
2013-03-214,5704,5904,5454,565106,4002,282.50
2013-03-194,4304,5904,4304,560222,7002,280
2013-03-184,4154,4204,3904,400120,1002,200
2013-03-154,3904,4204,3904,415185,6002,207.50
2013-03-144,3554,3804,3554,36074,6002,180
2013-03-134,4804,4804,3504,355227,5002,177.50
2013-03-124,5104,5254,4804,500139,8002,250
2013-03-114,4904,5304,4654,51095,1002,255
2013-03-084,4854,5154,4704,480144,8002,240
2013-03-074,4954,5104,4854,50055,4002,250
2013-03-064,4954,5104,4654,48060,3002,240
2013-03-054,5204,5454,4704,48052,9002,240
2013-03-044,4304,5154,4304,495128,2002,247.50
2013-03-014,4054,4354,3804,42568,0002,212.50
2013-02-284,3854,4204,3704,39597,0002,197.50
2013-02-274,3754,4304,3604,395100,4002,197.50
2013-02-264,4054,4404,3754,37566,2002,187.50
2013-02-254,4204,4704,4104,44078,2002,220
2013-02-224,4004,4254,3804,41582,6002,207.50
2013-02-214,4404,4454,4004,41559,4002,207.50
2013-02-204,4354,4454,4154,44075,5002,220
2013-02-194,4204,4454,4104,42564,9002,212.50
2013-02-184,4004,4404,3804,43087,6002,215
2013-02-154,3854,4004,3754,39576,2002,197.50
2013-02-144,3904,4104,3754,38087,1002,190
2013-02-134,3554,3754,3354,370103,4002,185
2013-02-124,3054,3854,3054,355135,6002,177.50
2013-02-084,2854,3104,2604,29069,0002,145
2013-02-074,2954,3204,2804,305103,1002,152.50
2013-02-064,3004,3204,2804,29589,3002,147.50
2013-02-054,2504,3254,2504,285115,9002,142.50
2013-02-044,3054,3354,2504,250182,4002,125
2013-02-014,4354,4454,3904,39082,9002,195
2013-01-314,3704,4604,3054,460175,4002,230
2013-01-304,3054,3654,2954,365171,0002,182.50
2013-01-294,2904,3354,2804,29552,4002,147.50
2013-01-284,3554,3554,3004,32066,7002,160
2013-01-254,3404,3654,3304,35559,8002,177.50
2013-01-244,3154,3254,2854,32054,0002,160
2013-01-234,3254,3654,3254,34048,8002,170
2013-01-224,3254,3504,2904,32547,1002,162.50
2013-01-214,3354,3554,3254,32556,0002,162.50
2013-01-184,3554,3654,3354,35551,4002,177.50
2013-01-174,3454,3554,3204,35584,2002,177.50
2013-01-164,2704,3504,2604,325113,2002,162.50
2013-01-154,2904,3204,2854,31576,3002,157.50
2013-01-114,2654,2704,2254,26598,8002,132.50
2013-01-104,2104,2704,2004,26079,8002,130
2013-01-094,1854,2204,1654,20083,0002,100
2013-01-084,1954,2204,1604,16594,7002,082.50
2013-01-074,1554,2004,1504,200101,7002,100
2013-01-044,1054,1254,0654,125122,5002,062.50

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