4967 小林製薬(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-309,8509,9909,7809,98085,1004,990
2015-12-299,6809,8609,5909,84065,9004,920
2015-12-289,7309,7309,5509,71076,7004,855
2015-12-259,7409,8309,6609,73033,8004,865
2015-12-2410,00010,0009,6709,67074,2004,835
2015-12-229,8409,9509,8009,92068,3004,960
2015-12-219,8009,9309,6309,780120,6004,890
2015-12-189,95010,0909,8509,850115,2004,925
2015-12-179,94010,0509,9009,930127,4004,965
2015-12-169,7109,7709,5309,770100,8004,885
2015-12-159,7709,8309,5809,620119,6004,810
2015-12-149,6409,7909,5909,77092,5004,885
2015-12-119,8009,9309,7309,780139,6004,890
2015-12-109,7509,9509,7009,910125,9004,955
2015-12-0910,01010,0509,7609,800101,4004,900
2015-12-089,98010,1009,93010,030130,8005,015
2015-12-0710,01010,0509,9109,950100,3004,975
2015-12-049,9209,9509,8409,85099,0004,925
2015-12-0310,10010,14010,02010,08095,2005,040
2015-12-0210,05010,17010,02010,080120,8005,040
2015-12-0110,03010,0409,9109,980107,3004,990
2015-11-3010,09010,1209,94010,030104,8005,015
2015-11-2710,06010,1309,96010,100131,9005,050
2015-11-269,87010,0309,8709,95091,9004,975
2015-11-259,8109,8609,7509,84080,3004,920
2015-11-249,8609,9309,8109,860119,7004,930
2015-11-209,6709,8709,6709,870101,8004,935
2015-11-199,6409,7409,6009,69080,1004,845
2015-11-189,6209,7209,5909,62092,6004,810
2015-11-179,6409,6709,5209,58083,9004,790
2015-11-169,4409,6309,4309,58087,2004,790
2015-11-139,4909,6009,4309,57082,2004,785
2015-11-129,5409,7009,5209,54092,1004,770
2015-11-119,3609,5709,3209,540153,2004,770
2015-11-109,3009,3809,2609,36087,4004,680
2015-11-099,3709,4409,3009,340115,3004,670
2015-11-069,2709,4009,1809,320100,2004,660
2015-11-059,3509,4309,2709,300106,8004,650
2015-11-049,3809,5409,2909,310157,3004,655
2015-11-029,2709,4009,2409,290147,9004,645
2015-10-309,1609,5309,1309,420302,3004,710
2015-10-299,0409,0508,8609,010272,2004,505
2015-10-288,9709,0908,9709,050101,9004,525
2015-10-279,0209,1308,9608,97062,3004,485
2015-10-269,1009,1408,9309,00060,4004,500
2015-10-239,0009,0708,9509,04099,5004,520
2015-10-228,7408,8908,7408,86065,1004,430
2015-10-218,8808,8808,7308,83079,4004,415
2015-10-208,8808,9408,7908,83059,5004,415
2015-10-198,7708,9508,7308,88083,1004,440
2015-10-168,8808,9208,7608,80091,4004,400
2015-10-158,7108,8808,7108,83090,7004,415
2015-10-148,7808,8708,7308,78098,0004,390
2015-10-138,5408,8908,5408,780177,5004,390
2015-10-098,9508,9608,7708,92089,8004,460
2015-10-089,1009,1108,7908,860139,8004,430
2015-10-079,2109,2208,9909,090116,5004,545
2015-10-069,4509,5209,2809,30098,0004,650
2015-10-059,2209,4009,1209,380133,0004,690
2015-10-029,0609,2809,0009,080103,2004,540
2015-10-019,0009,0908,8309,06090,6004,530
2015-09-308,9909,0908,9108,990118,2004,495
2015-09-298,9908,9908,6308,670144,5004,335
2015-09-289,0009,1808,9809,170144,4004,585
2015-09-258,8909,0108,7708,940229,3004,470
2015-09-248,6009,0008,5208,660286,0004,330
2015-09-188,3108,4008,2408,24096,4004,120
2015-09-178,4408,4408,2908,410101,8004,205
2015-09-168,6708,6708,3108,39082,4004,195
2015-09-158,5708,7508,4608,51064,5004,255
2015-09-148,5708,7808,5208,52058,3004,260
2015-09-118,3408,6808,3408,570121,8004,285
2015-09-108,5008,5208,3108,480152,6004,240
2015-09-098,4208,6108,3108,60091,6004,300
2015-09-088,5208,5408,1608,170125,9004,085
2015-09-078,6008,6608,4608,510114,6004,255
2015-09-049,0609,0608,6608,680107,0004,340
2015-09-039,0009,2009,0009,07082,3004,535
2015-09-028,7309,0508,6308,870111,8004,435
2015-09-019,3109,3408,8708,870127,7004,435
2015-08-319,3009,4509,2109,430112,8004,715
2015-08-289,4309,4509,1309,320127,3004,660
2015-08-279,1809,4509,1309,230127,7004,615
2015-08-268,9809,1108,9309,050185,2004,525
2015-08-258,6509,3208,6309,010228,2004,505
2015-08-249,0109,3108,9408,950190,3004,475
2015-08-219,1309,3409,1309,220129,4004,610
2015-08-209,5009,6909,4009,40084,7004,700
2015-08-199,7809,7909,5909,600100,4004,800
2015-08-189,9009,9509,7609,78087,7004,890
2015-08-179,8409,9709,8309,92066,9004,960
2015-08-149,85010,0609,7809,890105,8004,945
2015-08-139,90010,0009,6909,890166,4004,945
2015-08-1210,36010,4009,8209,950230,7004,975
2015-08-1110,50010,77010,27010,480262,2005,240
2015-08-109,99010,3709,86010,350165,9005,175
2015-08-0710,01010,0309,8809,930132,5004,965
2015-08-0610,29010,33010,03010,030151,8005,015
2015-08-0510,34010,42010,19010,330113,8005,165
2015-08-0410,00010,4509,99010,360167,2005,180
2015-08-039,78010,0409,74010,020140,2005,010
2015-07-319,9809,9809,6909,730104,2004,865
2015-07-3010,01010,0909,8109,830127,1004,915
2015-07-299,76010,0309,76010,000164,6005,000
2015-07-289,7009,9409,6909,730245,5004,865
2015-07-279,7209,7609,5609,630102,1004,815
2015-07-249,6509,7209,5609,710121,3004,855
2015-07-239,5509,7209,5309,690164,6004,845
2015-07-229,7709,8409,5109,510228,7004,755
2015-07-219,7009,8109,6809,800130,7004,900
2015-07-179,6009,8009,5909,680298,4004,840
2015-07-169,4209,5009,3709,490157,1004,745
2015-07-159,3509,3709,2409,350143,8004,675
2015-07-149,3009,4309,2309,310126,6004,655
2015-07-139,0109,2008,8709,190149,3004,595
2015-07-108,8609,1508,8308,960177,0004,480
2015-07-098,6008,7708,4708,750129,2004,375
2015-07-088,9909,0608,8408,840154,6004,420
2015-07-078,9709,0008,8208,930104,7004,465
2015-07-068,6308,8508,6208,820104,2004,410
2015-07-038,7108,8208,6108,740104,1004,370
2015-07-028,5508,7908,5508,760139,3004,380
2015-07-018,3008,3708,2508,32052,0004,160
2015-06-308,2108,3608,2108,32078,0004,160
2015-06-298,2508,3008,2008,23064,7004,115
2015-06-268,4608,4908,3608,40057,2004,200
2015-06-258,4308,5408,3808,41091,9004,205
2015-06-248,4508,4508,3108,44078,8004,220
2015-06-238,4708,4708,3108,35093,1004,175
2015-06-228,3108,4008,3008,38063,0004,190
2015-06-198,1808,3308,1508,32085,4004,160
2015-06-188,2408,2408,0908,09051,0004,045
2015-06-178,0508,2708,0508,240107,8004,120
2015-06-168,0508,1208,0208,05052,0004,025
2015-06-157,8808,0307,8808,02049,6004,010
2015-06-128,0608,1308,0208,03098,6004,015
2015-06-118,0708,1508,0408,11041,4004,055
2015-06-108,1008,1208,0008,00054,2004,000
2015-06-098,1608,1808,0408,04061,7004,020
2015-06-088,2008,2008,1308,15035,4004,075
2015-06-058,1108,2308,1108,20040,4004,100
2015-06-048,2208,2308,1408,19047,0004,095
2015-06-038,2508,2508,1308,17052,7004,085
2015-06-028,1508,2108,1108,18051,9004,090
2015-06-018,0708,1708,0608,14051,7004,070
2015-05-298,0808,1408,0708,07045,5004,035
2015-05-288,1308,1708,0608,08049,5004,040
2015-05-278,1408,2508,1308,15035,9004,075
2015-05-268,2008,2508,1708,22024,7004,110
2015-05-258,2708,2708,1708,19026,0004,095
2015-05-228,2408,2608,1808,23026,7004,115
2015-05-218,3008,3308,2308,26036,9004,130
2015-05-208,3008,3208,2408,30055,3004,150
2015-05-198,0208,2308,0208,22055,3004,110
2015-05-188,0708,0908,0108,01031,0004,005
2015-05-157,8608,0107,8608,00038,4004,000
2015-05-147,8207,9207,8207,82049,4003,910
2015-05-137,8807,9307,8207,85081,1003,925
2015-05-128,0308,0307,9207,94053,3003,970
2015-05-118,1508,1508,0108,02072,8004,010
2015-05-087,9508,0407,8808,00061,5004,000
2015-05-078,0508,2507,9507,960147,1003,980
2015-05-018,1908,2007,9308,010166,7004,005
2015-04-308,5008,5608,3308,40069,9004,200
2015-04-288,5708,6308,5308,59049,0004,295
2015-04-278,6108,6608,5008,55035,4004,275
2015-04-248,5808,6308,5408,61035,1004,305
2015-04-238,7508,7608,6208,64050,5004,320
2015-04-228,7508,7508,6308,73043,1004,365
2015-04-218,5408,7508,5408,72046,9004,360
2015-04-208,5408,6708,4808,55045,8004,275
2015-04-178,5508,6208,5008,55065,5004,275
2015-04-168,7908,7908,5208,63072,7004,315
2015-04-158,7808,8308,7308,74038,3004,370
2015-04-148,7708,8208,7408,79031,8004,395
2015-04-138,8008,8408,7008,77036,5004,385
2015-04-108,7508,8108,6908,80058,9004,400
2015-04-098,8008,8308,7308,76044,3004,380
2015-04-088,7308,8608,7108,80072,0004,400
2015-04-078,8008,8208,6308,68078,3004,340
2015-04-068,7808,8808,7108,79039,4004,395
2015-04-038,7808,8808,7408,83060,1004,415
2015-04-028,5708,7908,5708,74080,8004,370
2015-04-018,5208,5908,4208,52083,8004,260
2015-03-318,7708,8008,5808,60081,6004,300
2015-03-308,4608,6808,4608,650106,4004,325
2015-03-278,4408,5508,3308,420105,9004,210
2015-03-268,6708,6808,4708,510148,8004,255
2015-03-258,7808,7808,6308,71080,8004,355
2015-03-248,6508,7608,6208,73077,4004,365
2015-03-238,7308,7408,6408,71063,6004,355
2015-03-208,6608,7308,6108,70090,8004,350
2015-03-198,7208,7408,6108,69098,7004,345
2015-03-188,7808,8108,7108,75055,0004,375
2015-03-178,8208,8208,7208,79057,9004,395
2015-03-168,7408,8308,5808,73095,8004,365
2015-03-138,8908,9108,8108,880137,8004,440
2015-03-128,8808,9208,8008,91067,7004,455
2015-03-118,7808,9308,7508,88064,8004,440
2015-03-108,8208,9008,7308,78067,7004,390
2015-03-098,7008,8108,6208,75060,2004,375
2015-03-068,5408,7408,5408,74071,3004,370
2015-03-058,3408,5608,3108,54080,8004,270
2015-03-048,3808,3908,2508,33047,3004,165
2015-03-038,2708,4208,2108,40077,3004,200
2015-03-028,3008,3508,1408,16049,9004,080
2015-02-278,1408,3408,1008,20093,1004,100
2015-02-268,0908,0908,0208,09062,7004,045
2015-02-258,0008,0707,9808,03075,3004,015
2015-02-248,0008,0107,9608,00055,0004,000
2015-02-238,0008,0207,9607,980100,2003,990
2015-02-208,1308,1507,9808,000108,2004,000
2015-02-198,0608,1708,0408,130105,6004,065
2015-02-187,8408,0207,8108,000164,9004,000
2015-02-178,0208,0307,9608,00054,5004,000
2015-02-167,9608,0307,9108,00068,0004,000
2015-02-137,9908,0007,9207,95063,4003,975
2015-02-128,0108,1307,9807,990149,0003,995
2015-02-107,9808,0007,8707,94052,1003,970
2015-02-098,0208,0207,8607,94052,3003,970
2015-02-068,0008,0007,8907,92036,4003,960
2015-02-058,0208,0207,8707,89047,7003,945
2015-02-048,0008,0307,8907,970107,8003,985
2015-02-038,0508,0807,8107,86085,1003,930
2015-02-027,9608,0807,8707,980102,3003,990
2015-01-307,5808,0307,5807,910148,7003,955
2015-01-297,3407,5007,3407,44072,4003,720
2015-01-287,2007,3907,2007,36064,5003,680
2015-01-277,2507,2807,2107,25041,3003,625
2015-01-267,0507,1707,0407,16037,5003,580
2015-01-237,2307,2307,1407,18041,8003,590
2015-01-227,2907,3007,0907,13078,8003,565
2015-01-217,2407,3007,2107,26051,0003,630
2015-01-207,1107,2407,1007,24055,6003,620
2015-01-197,0307,0807,0107,07028,5003,535
2015-01-167,0207,0906,9707,05037,0003,525
2015-01-157,1007,1907,1007,17028,6003,585
2015-01-147,0007,1307,0007,07056,1003,535
2015-01-136,9207,0106,8607,01059,6003,505
2015-01-096,9506,9806,9206,96043,0003,480
2015-01-086,9706,9806,8906,95051,9003,475
2015-01-076,8706,9506,8706,90036,7003,450
2015-01-066,9607,0006,9006,90055,1003,450
2015-01-057,0507,1206,9907,08049,4003,540

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