1. HOME >
  2. 株価時系列 >
  3. 4967 >
  4. 2014年

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
2014-12-307,2007,2007,0407,04066,0003,520
2014-12-297,1807,2007,0907,16028,6003,580
2014-12-267,2007,2007,1407,16024,5003,580
2014-12-257,1907,2207,1607,20044,8003,600
2014-12-247,1407,2007,0707,16055,8003,580
2014-12-226,9907,0206,9507,02047,5003,510
2014-12-196,9706,9806,9006,97059,9003,485
2014-12-187,0007,0006,8106,820108,8003,410
2014-12-177,0407,0506,8606,860108,1003,430
2014-12-167,1107,1907,0007,05077,7003,525
2014-12-157,1707,3407,1707,26088,0003,630
2014-12-127,0707,2907,0707,200127,7003,600
2014-12-117,0207,1707,0207,10059,8003,550
2014-12-107,1507,1707,0807,11075,2003,555
2014-12-097,0607,1607,0507,16061,8003,580
2014-12-087,0607,0707,0207,05047,6003,525
2014-12-057,0007,0406,9607,02060,6003,510
2014-12-047,0407,0806,9707,01083,5003,505
2014-12-037,0307,0306,9807,02083,5003,510
2014-12-026,9807,0206,9107,000116,4003,500
2014-12-016,8906,9906,8906,99053,7003,495
2014-11-286,8506,9006,8506,87040,0003,435
2014-11-276,8706,9006,8506,85039,5003,425
2014-11-266,8706,9106,8506,87035,5003,435
2014-11-256,9606,9606,8706,87061,0003,435
2014-11-216,9206,9306,8206,90088,0003,450
2014-11-206,9706,9706,8906,90059,8003,450
2014-11-197,0107,0506,8906,920105,2003,460
2014-11-186,8507,0006,8506,99059,3003,495
2014-11-176,9706,9706,8006,82055,7003,410
2014-11-147,0607,0606,9407,01083,4003,505
2014-11-136,8207,0206,8207,00070,0003,500
2014-11-126,8306,8906,8006,830113,8003,415
2014-11-116,6906,7706,6606,74063,5003,370
2014-11-106,6906,7006,6306,65066,1003,325
2014-11-076,7206,7606,6706,71068,5003,355
2014-11-066,7906,7906,6306,65092,7003,325
2014-11-056,8006,8206,7106,750101,3003,375
2014-11-047,0207,0506,8106,810120,6003,405
2014-10-316,6906,8906,6606,86095,4003,430
2014-10-306,5306,6506,5206,61061,1003,305
2014-10-296,5406,6006,5306,55038,6003,275
2014-10-286,4806,5706,4806,54043,0003,270
2014-10-276,4806,5606,4806,51037,8003,255
2014-10-246,5106,5306,4606,48051,2003,240
2014-10-236,3806,4506,3706,41033,3003,205
2014-10-226,3206,4506,3206,44058,3003,220
2014-10-216,2906,3106,2006,25064,5003,125
2014-10-206,2606,2906,2206,29068,6003,145
2014-10-176,2506,3006,0906,11078,4003,055
2014-10-166,2006,3406,2006,25063,7003,125
2014-10-156,2606,3406,2406,33080,1003,165
2014-10-146,2706,3106,2106,27099,9003,135
2014-10-106,3406,4406,3106,370119,1003,185
2014-10-096,6206,6206,5106,53051,1003,265
2014-10-086,5806,6506,5706,63038,2003,315
2014-10-076,6306,7106,6306,67062,1003,335
2014-10-066,6906,6906,6106,61031,3003,305
2014-10-036,4806,6406,4506,63094,6003,315
2014-10-026,6706,7306,5206,52099,8003,260
2014-10-016,7106,7606,6906,71057,5003,355
2014-09-306,7806,8106,6806,70077,0003,350
2014-09-296,7806,8106,7106,79077,8003,395
2014-09-266,7506,8306,7306,77056,1003,385
2014-09-256,7306,9006,7306,890155,9003,445
2014-09-246,6706,7406,6706,71045,8003,355
2014-09-226,7206,7506,6806,70050,3003,350
2014-09-196,7306,7606,7006,73053,3003,365
2014-09-186,7806,8306,6906,73084,5003,365
2014-09-176,7206,7806,6506,720114,0003,360
2014-09-166,7706,7906,7306,77035,2003,385
2014-09-126,7406,7706,7206,74073,7003,370
2014-09-116,8206,8306,7306,75031,3003,375
2014-09-106,6906,8106,6906,81055,0003,405
2014-09-096,7206,7206,6706,69044,7003,345
2014-09-086,7506,7506,6606,69048,6003,345
2014-09-056,7206,7206,6406,66035,5003,330
2014-09-046,7306,7406,6806,70038,1003,350
2014-09-036,7606,7906,7206,74056,6003,370
2014-09-026,6706,7606,6606,71055,8003,355
2014-09-016,6506,6906,6206,65047,7003,325
2014-08-296,7006,7206,6606,67051,2003,335
2014-08-286,7906,8006,7106,74068,7003,370
2014-08-276,8506,8506,7706,79040,1003,395
2014-08-266,8406,8706,8206,82053,1003,410
2014-08-256,8406,8506,7706,81043,5003,405
2014-08-226,8006,8206,7806,80034,9003,400
2014-08-216,7706,8206,7606,81054,8003,405
2014-08-206,7906,7906,7606,77025,6003,385
2014-08-196,7206,7706,6906,75055,2003,375
2014-08-186,6906,7006,6606,68030,6003,340
2014-08-156,7006,7206,6706,71035,7003,355
2014-08-146,6606,7106,6406,69043,7003,345
2014-08-136,6206,6706,5606,64055,3003,320
2014-08-126,6206,6706,5806,63041,5003,315
2014-08-116,5706,6306,5106,62072,9003,310
2014-08-086,5006,5106,4006,46098,0003,230
2014-08-076,3606,5206,3606,520114,0003,260
2014-08-066,3706,4006,3306,35058,5003,175
2014-08-056,3606,4406,3606,39050,1003,195
2014-08-046,3906,4006,3406,370105,6003,185
2014-08-016,4006,4506,3806,40053,9003,200
2014-07-316,5006,5206,4306,43063,6003,215
2014-07-306,4306,4906,4306,48048,7003,240
2014-07-296,4806,4806,4306,48060,7003,240
2014-07-286,4106,5006,4106,46087,6003,230
2014-07-256,5006,5406,4706,51083,7003,255
2014-07-246,4906,5206,4406,49088,7003,245
2014-07-236,5006,5006,4406,49056,9003,245
2014-07-226,4406,5106,3906,480117,5003,240
2014-07-186,3406,5406,3006,450180,1003,225
2014-07-176,3206,3906,2706,340292,2003,170
2014-07-166,4006,4606,3306,340185,9003,170
2014-07-156,3506,4006,3406,37063,4003,185
2014-07-146,3506,3706,2906,35089,8003,175
2014-07-116,3006,3506,2706,310138,8003,155
2014-07-106,4206,4206,3506,350103,5003,175
2014-07-096,3606,4306,3406,410125,9003,205
2014-07-086,4306,4506,3506,38070,7003,190
2014-07-076,4606,4606,3806,41061,4003,205
2014-07-046,4506,5006,4106,46080,2003,230
2014-07-036,4906,5206,4106,42074,1003,210
2014-07-026,5206,5206,4406,44085,5003,220
2014-07-016,4706,5506,4706,490101,9003,245
2014-06-306,4006,4606,3806,43087,5003,215
2014-06-276,5006,5006,3906,43086,8003,215
2014-06-266,5706,6006,4906,50052,7003,250
2014-06-256,5906,6206,5406,58080,2003,290
2014-06-246,5006,5906,4806,57083,4003,285
2014-06-236,5006,5106,4606,51043,5003,255
2014-06-206,5106,5306,4806,50092,0003,250
2014-06-196,4506,5506,4306,53076,7003,265
2014-06-186,4006,5006,3906,47069,5003,235
2014-06-176,3806,4806,3806,44067,4003,220
2014-06-166,3506,4106,3206,38070,7003,190
2014-06-136,3806,4206,3006,400163,1003,200
2014-06-126,3206,4206,3206,370149,4003,185
2014-06-116,3806,4406,3606,400137,1003,200
2014-06-106,5606,5606,3606,370213,7003,185
2014-06-096,6206,6206,5206,55071,7003,275
2014-06-066,6306,6306,5406,570122,8003,285
2014-06-056,6306,6706,6006,62088,6003,310
2014-06-046,5906,6306,5706,62074,1003,310
2014-06-036,5706,6106,5206,580124,8003,290
2014-06-026,5406,5606,5006,560195,1003,280
2014-05-306,7206,7206,5206,540414,7003,270
2014-05-296,9807,0006,7806,820132,9003,410
2014-05-286,9007,0306,9006,94099,3003,470
2014-05-276,8206,8606,7906,80085,6003,400
2014-05-266,6806,8006,6306,80082,0003,400
2014-05-236,6406,6506,5906,63059,3003,315
2014-05-226,5506,6006,5006,59073,0003,295
2014-05-216,4606,5506,4606,52058,8003,260
2014-05-206,4906,5606,4506,53087,5003,265
2014-05-196,4006,4706,3906,44061,0003,220
2014-05-166,3906,4306,3506,380103,0003,190
2014-05-156,3906,4606,3706,45040,4003,225
2014-05-146,4106,4406,3906,44045,3003,220
2014-05-136,4606,5106,4106,44080,8003,220
2014-05-126,4506,4506,3706,37059,4003,185
2014-05-096,3406,4506,3306,44074,9003,220
2014-05-086,4006,4306,3406,35099,1003,175
2014-05-076,3706,5406,3406,390225,7003,195
2014-05-026,3506,3906,1906,370162,4003,185
2014-05-016,3806,4906,3306,390194,7003,195
2014-04-306,2706,2706,1906,200101,3003,100
2014-04-286,1906,2206,1706,22085,8003,110
2014-04-256,2906,3606,2506,28092,0003,140
2014-04-246,2206,2806,1806,280112,1003,140
2014-04-236,1706,2106,1406,21053,0003,105
2014-04-226,1906,2106,1206,12054,6003,060
2014-04-216,1506,1906,1206,18043,5003,090
2014-04-186,1206,1606,0906,14057,9003,070
2014-04-176,0006,1206,0006,09083,6003,045
2014-04-165,9506,0005,9306,00048,7003,000
2014-04-155,8705,9005,8305,90048,0002,950
2014-04-145,7805,9105,7805,85060,9002,925
2014-04-115,8005,8605,7505,79062,2002,895
2014-04-105,9905,9905,8705,87075,9002,935
2014-04-095,8305,9405,8005,890108,1002,945
2014-04-085,9606,0105,8905,89080,8002,945
2014-04-075,9306,0605,9305,96076,4002,980
2014-04-045,9606,0405,9306,00074,6003,000
2014-04-035,9305,9805,9105,96046,3002,980
2014-04-025,9906,0205,8905,930120,7002,965
2014-04-015,9806,0405,9405,98079,8002,990
2014-03-315,9505,9805,8805,95089,1002,975
2014-03-285,8305,9405,8305,94057,6002,970
2014-03-275,7805,9005,7205,87092,8002,935
2014-03-265,7705,8605,7705,830152,0002,915
2014-03-255,8405,9205,7705,790135,9002,895
2014-03-245,6205,7905,6005,750134,3002,875
2014-03-205,5905,6305,4805,480149,4002,740
2014-03-195,5505,6105,5305,56053,6002,780
2014-03-185,5005,5805,4705,53052,9002,765
2014-03-175,5005,5205,3705,440153,2002,720
2014-03-145,6105,6505,5405,540129,4002,770
2014-03-135,6405,6805,6205,66036,8002,830
2014-03-125,6805,7005,6405,65081,3002,825
2014-03-115,7605,8105,7005,74057,3002,870
2014-03-105,7205,7505,6805,73095,9002,865
2014-03-075,7305,7405,6505,73092,7002,865
2014-03-065,6505,7205,6205,71065,7002,855
2014-03-055,7205,7505,6705,67033,8002,835
2014-03-045,6005,7505,5905,72099,5002,860
2014-03-035,7405,7405,5105,600134,1002,800
2014-02-285,8405,8905,6905,760121,1002,880
2014-02-275,7705,8705,7505,770111,6002,885
2014-02-265,7405,7905,7405,74064,5002,870
2014-02-255,8305,8405,7505,81071,6002,905
2014-02-245,7005,8405,6705,73081,5002,865
2014-02-215,6405,7205,6205,67088,1002,835
2014-02-205,5205,6405,5105,540101,7002,770
2014-02-195,5105,5305,4705,52016,9002,760
2014-02-185,4405,5305,4205,52039,3002,760
2014-02-175,3905,4505,3405,43044,0002,715
2014-02-145,4705,5405,3605,39086,7002,695
2014-02-135,4705,4705,4005,43059,2002,715
2014-02-125,4405,4905,4205,46041,7002,730
2014-02-105,4005,4005,3005,35055,8002,675
2014-02-075,2705,3205,2205,29061,4002,645
2014-02-065,3405,3505,2005,21087,5002,605
2014-02-055,3005,3905,2505,350121,2002,675
2014-02-045,4005,4405,2605,280138,8002,640
2014-02-035,5705,6405,4905,49079,5002,745
2014-01-315,5705,6105,5105,58094,5002,790
2014-01-305,5005,6205,5005,580133,4002,790
2014-01-295,5505,6505,5505,64053,7002,820
2014-01-285,5705,6705,5305,53057,1002,765
2014-01-275,6005,6705,5505,55085,5002,775
2014-01-245,7005,7605,6205,70090,5002,850
2014-01-235,8105,8405,7005,70046,3002,850
2014-01-225,7605,8105,7205,77040,5002,885
2014-01-215,7905,8505,7405,75050,7002,875
2014-01-205,7805,8305,7705,77048,3002,885
2014-01-175,7405,8405,7405,77048,2002,885
2014-01-165,7505,8305,7305,74048,8002,870
2014-01-155,7605,7805,7005,77074,5002,885
2014-01-145,8005,8005,6705,700104,9002,850
2014-01-105,8005,8405,7405,84061,0002,920
2014-01-095,8305,8405,7705,83059,2002,915
2014-01-085,8705,8905,7905,86047,3002,930
2014-01-075,8605,9005,8105,83041,5002,915
2014-01-065,9506,0005,8605,86066,4002,930

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