4967 小林製薬(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	7,200	7,200	7,040	7,040	66,000	3,520
2014-12-29	7,180	7,200	7,090	7,160	28,600	3,580
2014-12-26	7,200	7,200	7,140	7,160	24,500	3,580
2014-12-25	7,190	7,220	7,160	7,200	44,800	3,600
2014-12-24	7,140	7,200	7,070	7,160	55,800	3,580
2014-12-22	6,990	7,020	6,950	7,020	47,500	3,510
2014-12-19	6,970	6,980	6,900	6,970	59,900	3,485
2014-12-18	7,000	7,000	6,810	6,820	108,800	3,410
2014-12-17	7,040	7,050	6,860	6,860	108,100	3,430
2014-12-16	7,110	7,190	7,000	7,050	77,700	3,525
2014-12-15	7,170	7,340	7,170	7,260	88,000	3,630
2014-12-12	7,070	7,290	7,070	7,200	127,700	3,600
2014-12-11	7,020	7,170	7,020	7,100	59,800	3,550
2014-12-10	7,150	7,170	7,080	7,110	75,200	3,555
2014-12-09	7,060	7,160	7,050	7,160	61,800	3,580
2014-12-08	7,060	7,070	7,020	7,050	47,600	3,525
2014-12-05	7,000	7,040	6,960	7,020	60,600	3,510
2014-12-04	7,040	7,080	6,970	7,010	83,500	3,505
2014-12-03	7,030	7,030	6,980	7,020	83,500	3,510
2014-12-02	6,980	7,020	6,910	7,000	116,400	3,500
2014-12-01	6,890	6,990	6,890	6,990	53,700	3,495
2014-11-28	6,850	6,900	6,850	6,870	40,000	3,435
2014-11-27	6,870	6,900	6,850	6,850	39,500	3,425
2014-11-26	6,870	6,910	6,850	6,870	35,500	3,435
2014-11-25	6,960	6,960	6,870	6,870	61,000	3,435
2014-11-21	6,920	6,930	6,820	6,900	88,000	3,450
2014-11-20	6,970	6,970	6,890	6,900	59,800	3,450
2014-11-19	7,010	7,050	6,890	6,920	105,200	3,460
2014-11-18	6,850	7,000	6,850	6,990	59,300	3,495
2014-11-17	6,970	6,970	6,800	6,820	55,700	3,410
2014-11-14	7,060	7,060	6,940	7,010	83,400	3,505
2014-11-13	6,820	7,020	6,820	7,000	70,000	3,500
2014-11-12	6,830	6,890	6,800	6,830	113,800	3,415
2014-11-11	6,690	6,770	6,660	6,740	63,500	3,370
2014-11-10	6,690	6,700	6,630	6,650	66,100	3,325
2014-11-07	6,720	6,760	6,670	6,710	68,500	3,355
2014-11-06	6,790	6,790	6,630	6,650	92,700	3,325
2014-11-05	6,800	6,820	6,710	6,750	101,300	3,375
2014-11-04	7,020	7,050	6,810	6,810	120,600	3,405
2014-10-31	6,690	6,890	6,660	6,860	95,400	3,430
2014-10-30	6,530	6,650	6,520	6,610	61,100	3,305
2014-10-29	6,540	6,600	6,530	6,550	38,600	3,275
2014-10-28	6,480	6,570	6,480	6,540	43,000	3,270
2014-10-27	6,480	6,560	6,480	6,510	37,800	3,255
2014-10-24	6,510	6,530	6,460	6,480	51,200	3,240
2014-10-23	6,380	6,450	6,370	6,410	33,300	3,205
2014-10-22	6,320	6,450	6,320	6,440	58,300	3,220
2014-10-21	6,290	6,310	6,200	6,250	64,500	3,125
2014-10-20	6,260	6,290	6,220	6,290	68,600	3,145
2014-10-17	6,250	6,300	6,090	6,110	78,400	3,055
2014-10-16	6,200	6,340	6,200	6,250	63,700	3,125
2014-10-15	6,260	6,340	6,240	6,330	80,100	3,165
2014-10-14	6,270	6,310	6,210	6,270	99,900	3,135
2014-10-10	6,340	6,440	6,310	6,370	119,100	3,185
2014-10-09	6,620	6,620	6,510	6,530	51,100	3,265
2014-10-08	6,580	6,650	6,570	6,630	38,200	3,315
2014-10-07	6,630	6,710	6,630	6,670	62,100	3,335
2014-10-06	6,690	6,690	6,610	6,610	31,300	3,305
2014-10-03	6,480	6,640	6,450	6,630	94,600	3,315
2014-10-02	6,670	6,730	6,520	6,520	99,800	3,260
2014-10-01	6,710	6,760	6,690	6,710	57,500	3,355
2014-09-30	6,780	6,810	6,680	6,700	77,000	3,350
2014-09-29	6,780	6,810	6,710	6,790	77,800	3,395
2014-09-26	6,750	6,830	6,730	6,770	56,100	3,385
2014-09-25	6,730	6,900	6,730	6,890	155,900	3,445
2014-09-24	6,670	6,740	6,670	6,710	45,800	3,355
2014-09-22	6,720	6,750	6,680	6,700	50,300	3,350
2014-09-19	6,730	6,760	6,700	6,730	53,300	3,365
2014-09-18	6,780	6,830	6,690	6,730	84,500	3,365
2014-09-17	6,720	6,780	6,650	6,720	114,000	3,360
2014-09-16	6,770	6,790	6,730	6,770	35,200	3,385
2014-09-12	6,740	6,770	6,720	6,740	73,700	3,370
2014-09-11	6,820	6,830	6,730	6,750	31,300	3,375
2014-09-10	6,690	6,810	6,690	6,810	55,000	3,405
2014-09-09	6,720	6,720	6,670	6,690	44,700	3,345
2014-09-08	6,750	6,750	6,660	6,690	48,600	3,345
2014-09-05	6,720	6,720	6,640	6,660	35,500	3,330
2014-09-04	6,730	6,740	6,680	6,700	38,100	3,350
2014-09-03	6,760	6,790	6,720	6,740	56,600	3,370
2014-09-02	6,670	6,760	6,660	6,710	55,800	3,355
2014-09-01	6,650	6,690	6,620	6,650	47,700	3,325
2014-08-29	6,700	6,720	6,660	6,670	51,200	3,335
2014-08-28	6,790	6,800	6,710	6,740	68,700	3,370
2014-08-27	6,850	6,850	6,770	6,790	40,100	3,395
2014-08-26	6,840	6,870	6,820	6,820	53,100	3,410
2014-08-25	6,840	6,850	6,770	6,810	43,500	3,405
2014-08-22	6,800	6,820	6,780	6,800	34,900	3,400
2014-08-21	6,770	6,820	6,760	6,810	54,800	3,405
2014-08-20	6,790	6,790	6,760	6,770	25,600	3,385
2014-08-19	6,720	6,770	6,690	6,750	55,200	3,375
2014-08-18	6,690	6,700	6,660	6,680	30,600	3,340
2014-08-15	6,700	6,720	6,670	6,710	35,700	3,355
2014-08-14	6,660	6,710	6,640	6,690	43,700	3,345
2014-08-13	6,620	6,670	6,560	6,640	55,300	3,320
2014-08-12	6,620	6,670	6,580	6,630	41,500	3,315
2014-08-11	6,570	6,630	6,510	6,620	72,900	3,310
2014-08-08	6,500	6,510	6,400	6,460	98,000	3,230
2014-08-07	6,360	6,520	6,360	6,520	114,000	3,260
2014-08-06	6,370	6,400	6,330	6,350	58,500	3,175
2014-08-05	6,360	6,440	6,360	6,390	50,100	3,195
2014-08-04	6,390	6,400	6,340	6,370	105,600	3,185
2014-08-01	6,400	6,450	6,380	6,400	53,900	3,200
2014-07-31	6,500	6,520	6,430	6,430	63,600	3,215
2014-07-30	6,430	6,490	6,430	6,480	48,700	3,240
2014-07-29	6,480	6,480	6,430	6,480	60,700	3,240
2014-07-28	6,410	6,500	6,410	6,460	87,600	3,230
2014-07-25	6,500	6,540	6,470	6,510	83,700	3,255
2014-07-24	6,490	6,520	6,440	6,490	88,700	3,245
2014-07-23	6,500	6,500	6,440	6,490	56,900	3,245
2014-07-22	6,440	6,510	6,390	6,480	117,500	3,240
2014-07-18	6,340	6,540	6,300	6,450	180,100	3,225
2014-07-17	6,320	6,390	6,270	6,340	292,200	3,170
2014-07-16	6,400	6,460	6,330	6,340	185,900	3,170
2014-07-15	6,350	6,400	6,340	6,370	63,400	3,185
2014-07-14	6,350	6,370	6,290	6,350	89,800	3,175
2014-07-11	6,300	6,350	6,270	6,310	138,800	3,155
2014-07-10	6,420	6,420	6,350	6,350	103,500	3,175
2014-07-09	6,360	6,430	6,340	6,410	125,900	3,205
2014-07-08	6,430	6,450	6,350	6,380	70,700	3,190
2014-07-07	6,460	6,460	6,380	6,410	61,400	3,205
2014-07-04	6,450	6,500	6,410	6,460	80,200	3,230
2014-07-03	6,490	6,520	6,410	6,420	74,100	3,210
2014-07-02	6,520	6,520	6,440	6,440	85,500	3,220
2014-07-01	6,470	6,550	6,470	6,490	101,900	3,245
2014-06-30	6,400	6,460	6,380	6,430	87,500	3,215
2014-06-27	6,500	6,500	6,390	6,430	86,800	3,215
2014-06-26	6,570	6,600	6,490	6,500	52,700	3,250
2014-06-25	6,590	6,620	6,540	6,580	80,200	3,290
2014-06-24	6,500	6,590	6,480	6,570	83,400	3,285
2014-06-23	6,500	6,510	6,460	6,510	43,500	3,255
2014-06-20	6,510	6,530	6,480	6,500	92,000	3,250
2014-06-19	6,450	6,550	6,430	6,530	76,700	3,265
2014-06-18	6,400	6,500	6,390	6,470	69,500	3,235
2014-06-17	6,380	6,480	6,380	6,440	67,400	3,220
2014-06-16	6,350	6,410	6,320	6,380	70,700	3,190
2014-06-13	6,380	6,420	6,300	6,400	163,100	3,200
2014-06-12	6,320	6,420	6,320	6,370	149,400	3,185
2014-06-11	6,380	6,440	6,360	6,400	137,100	3,200
2014-06-10	6,560	6,560	6,360	6,370	213,700	3,185
2014-06-09	6,620	6,620	6,520	6,550	71,700	3,275
2014-06-06	6,630	6,630	6,540	6,570	122,800	3,285
2014-06-05	6,630	6,670	6,600	6,620	88,600	3,310
2014-06-04	6,590	6,630	6,570	6,620	74,100	3,310
2014-06-03	6,570	6,610	6,520	6,580	124,800	3,290
2014-06-02	6,540	6,560	6,500	6,560	195,100	3,280
2014-05-30	6,720	6,720	6,520	6,540	414,700	3,270
2014-05-29	6,980	7,000	6,780	6,820	132,900	3,410
2014-05-28	6,900	7,030	6,900	6,940	99,300	3,470
2014-05-27	6,820	6,860	6,790	6,800	85,600	3,400
2014-05-26	6,680	6,800	6,630	6,800	82,000	3,400
2014-05-23	6,640	6,650	6,590	6,630	59,300	3,315
2014-05-22	6,550	6,600	6,500	6,590	73,000	3,295
2014-05-21	6,460	6,550	6,460	6,520	58,800	3,260
2014-05-20	6,490	6,560	6,450	6,530	87,500	3,265
2014-05-19	6,400	6,470	6,390	6,440	61,000	3,220
2014-05-16	6,390	6,430	6,350	6,380	103,000	3,190
2014-05-15	6,390	6,460	6,370	6,450	40,400	3,225
2014-05-14	6,410	6,440	6,390	6,440	45,300	3,220
2014-05-13	6,460	6,510	6,410	6,440	80,800	3,220
2014-05-12	6,450	6,450	6,370	6,370	59,400	3,185
2014-05-09	6,340	6,450	6,330	6,440	74,900	3,220
2014-05-08	6,400	6,430	6,340	6,350	99,100	3,175
2014-05-07	6,370	6,540	6,340	6,390	225,700	3,195
2014-05-02	6,350	6,390	6,190	6,370	162,400	3,185
2014-05-01	6,380	6,490	6,330	6,390	194,700	3,195
2014-04-30	6,270	6,270	6,190	6,200	101,300	3,100
2014-04-28	6,190	6,220	6,170	6,220	85,800	3,110
2014-04-25	6,290	6,360	6,250	6,280	92,000	3,140
2014-04-24	6,220	6,280	6,180	6,280	112,100	3,140
2014-04-23	6,170	6,210	6,140	6,210	53,000	3,105
2014-04-22	6,190	6,210	6,120	6,120	54,600	3,060
2014-04-21	6,150	6,190	6,120	6,180	43,500	3,090
2014-04-18	6,120	6,160	6,090	6,140	57,900	3,070
2014-04-17	6,000	6,120	6,000	6,090	83,600	3,045
2014-04-16	5,950	6,000	5,930	6,000	48,700	3,000
2014-04-15	5,870	5,900	5,830	5,900	48,000	2,950
2014-04-14	5,780	5,910	5,780	5,850	60,900	2,925
2014-04-11	5,800	5,860	5,750	5,790	62,200	2,895
2014-04-10	5,990	5,990	5,870	5,870	75,900	2,935
2014-04-09	5,830	5,940	5,800	5,890	108,100	2,945
2014-04-08	5,960	6,010	5,890	5,890	80,800	2,945
2014-04-07	5,930	6,060	5,930	5,960	76,400	2,980
2014-04-04	5,960	6,040	5,930	6,000	74,600	3,000
2014-04-03	5,930	5,980	5,910	5,960	46,300	2,980
2014-04-02	5,990	6,020	5,890	5,930	120,700	2,965
2014-04-01	5,980	6,040	5,940	5,980	79,800	2,990
2014-03-31	5,950	5,980	5,880	5,950	89,100	2,975
2014-03-28	5,830	5,940	5,830	5,940	57,600	2,970
2014-03-27	5,780	5,900	5,720	5,870	92,800	2,935
2014-03-26	5,770	5,860	5,770	5,830	152,000	2,915
2014-03-25	5,840	5,920	5,770	5,790	135,900	2,895
2014-03-24	5,620	5,790	5,600	5,750	134,300	2,875
2014-03-20	5,590	5,630	5,480	5,480	149,400	2,740
2014-03-19	5,550	5,610	5,530	5,560	53,600	2,780
2014-03-18	5,500	5,580	5,470	5,530	52,900	2,765
2014-03-17	5,500	5,520	5,370	5,440	153,200	2,720
2014-03-14	5,610	5,650	5,540	5,540	129,400	2,770
2014-03-13	5,640	5,680	5,620	5,660	36,800	2,830
2014-03-12	5,680	5,700	5,640	5,650	81,300	2,825
2014-03-11	5,760	5,810	5,700	5,740	57,300	2,870
2014-03-10	5,720	5,750	5,680	5,730	95,900	2,865
2014-03-07	5,730	5,740	5,650	5,730	92,700	2,865
2014-03-06	5,650	5,720	5,620	5,710	65,700	2,855
2014-03-05	5,720	5,750	5,670	5,670	33,800	2,835
2014-03-04	5,600	5,750	5,590	5,720	99,500	2,860
2014-03-03	5,740	5,740	5,510	5,600	134,100	2,800
2014-02-28	5,840	5,890	5,690	5,760	121,100	2,880
2014-02-27	5,770	5,870	5,750	5,770	111,600	2,885
2014-02-26	5,740	5,790	5,740	5,740	64,500	2,870
2014-02-25	5,830	5,840	5,750	5,810	71,600	2,905
2014-02-24	5,700	5,840	5,670	5,730	81,500	2,865
2014-02-21	5,640	5,720	5,620	5,670	88,100	2,835
2014-02-20	5,520	5,640	5,510	5,540	101,700	2,770
2014-02-19	5,510	5,530	5,470	5,520	16,900	2,760
2014-02-18	5,440	5,530	5,420	5,520	39,300	2,760
2014-02-17	5,390	5,450	5,340	5,430	44,000	2,715
2014-02-14	5,470	5,540	5,360	5,390	86,700	2,695
2014-02-13	5,470	5,470	5,400	5,430	59,200	2,715
2014-02-12	5,440	5,490	5,420	5,460	41,700	2,730
2014-02-10	5,400	5,400	5,300	5,350	55,800	2,675
2014-02-07	5,270	5,320	5,220	5,290	61,400	2,645
2014-02-06	5,340	5,350	5,200	5,210	87,500	2,605
2014-02-05	5,300	5,390	5,250	5,350	121,200	2,675
2014-02-04	5,400	5,440	5,260	5,280	138,800	2,640
2014-02-03	5,570	5,640	5,490	5,490	79,500	2,745
2014-01-31	5,570	5,610	5,510	5,580	94,500	2,790
2014-01-30	5,500	5,620	5,500	5,580	133,400	2,790
2014-01-29	5,550	5,650	5,550	5,640	53,700	2,820
2014-01-28	5,570	5,670	5,530	5,530	57,100	2,765
2014-01-27	5,600	5,670	5,550	5,550	85,500	2,775
2014-01-24	5,700	5,760	5,620	5,700	90,500	2,850
2014-01-23	5,810	5,840	5,700	5,700	46,300	2,850
2014-01-22	5,760	5,810	5,720	5,770	40,500	2,885
2014-01-21	5,790	5,850	5,740	5,750	50,700	2,875
2014-01-20	5,780	5,830	5,770	5,770	48,300	2,885
2014-01-17	5,740	5,840	5,740	5,770	48,200	2,885
2014-01-16	5,750	5,830	5,730	5,740	48,800	2,870
2014-01-15	5,760	5,780	5,700	5,770	74,500	2,885
2014-01-14	5,800	5,800	5,670	5,700	104,900	2,850
2014-01-10	5,800	5,840	5,740	5,840	61,000	2,920
2014-01-09	5,830	5,840	5,770	5,830	59,200	2,915
2014-01-08	5,870	5,890	5,790	5,860	47,300	2,930
2014-01-07	5,860	5,900	5,810	5,830	41,500	2,915
2014-01-06	5,950	6,000	5,860	5,860	66,400	2,930

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