1. HOME >
  2. 株価時系列 >
  3. 4967 >
  4. 2017年

4967 小林製薬(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-297,3707,3907,3107,32086,6007,320
2017-12-287,4307,4407,3607,36082,9007,360
2017-12-277,5207,5307,4207,430146,1007,430
2017-12-267,6507,6507,5707,580235,1007,580
2017-12-257,5007,5807,4607,560121,9007,560
2017-12-227,4907,5007,4307,450111,2007,450
2017-12-217,3907,5207,3907,490187,3007,490
2017-12-207,4507,4707,4007,43092,2007,430
2017-12-197,4507,4907,4307,450124,8007,450
2017-12-187,4007,5207,4007,510161,4007,510
2017-12-157,2407,3807,1907,350231,6007,350
2017-12-147,2907,3007,2507,270148,2007,270
2017-12-137,1407,2107,1307,200123,9007,200
2017-12-127,1307,1607,1007,130105,7007,130
2017-12-117,2307,2507,1307,200117,2007,200
2017-12-087,0607,2307,0607,210203,6007,210
2017-12-077,1107,2407,0907,210164,6007,210
2017-12-067,0307,1707,0107,020184,0007,020
2017-12-057,0507,1507,0407,11094,4007,110
2017-12-047,1507,1807,0607,06069,1007,060
2017-12-017,1007,1807,0907,130114,8007,130
2017-11-307,1007,1106,9907,090203,8007,090
2017-11-296,9107,0906,9107,080157,8007,080
2017-11-286,8706,9106,8506,870100,3006,870
2017-11-276,9306,9406,8506,850134,0006,850
2017-11-246,8506,8706,8106,850151,5006,850
2017-11-226,9506,9606,8606,880151,8006,880
2017-11-216,9707,0006,9406,960103,4006,960
2017-11-206,9206,9806,8806,970132,4006,970
2017-11-177,0307,0306,9206,970248,5006,970
2017-11-166,7006,8806,6906,840144,1006,840
2017-11-156,8706,8906,7306,730234,9006,730
2017-11-136,9807,0906,9707,000141,6007,000
2017-11-106,9207,0506,9107,040138,4007,040
2017-11-096,9807,0806,9106,990220,5006,990
2017-11-086,8206,9706,8106,960169,8006,960
2017-11-076,7206,8206,7006,820180,0006,820
2017-11-066,6906,7406,6506,710182,9006,710
2017-11-026,7606,7706,6606,690168,5006,690
2017-11-016,6406,7206,6006,700284,9006,700
2017-10-316,6606,6806,5006,540328,2006,540
2017-10-306,4706,4806,4006,470223,6006,470
2017-10-276,4606,5206,4206,490175,3006,490
2017-10-266,4806,5406,4506,450172,5006,450
2017-10-256,6206,6206,5006,510216,6006,510
2017-10-246,5906,6306,5906,620197,5006,620
2017-10-236,6006,6006,5306,590162,5006,590
2017-10-206,4906,6006,4806,590199,2006,590
2017-10-196,4906,5006,4606,490142,0006,490
2017-10-186,4406,4906,4206,490182,1006,490
2017-10-176,4606,4606,3806,400167,1006,400
2017-10-166,3706,4506,3706,430192,0006,430
2017-10-136,3606,3906,3506,360190,1006,360
2017-10-126,3106,3506,3006,330140,8006,330
2017-10-116,2806,3306,2806,290108,5006,290
2017-10-106,2506,3006,2506,260157,6006,260
2017-10-066,2906,3006,2306,240192,0006,240
2017-10-056,2906,3506,2906,310179,4006,310
2017-10-046,3406,3806,2906,310182,3006,310
2017-10-036,3706,3906,3406,350154,1006,350
2017-10-026,4006,4006,3506,360133,5006,360
2017-09-296,3506,4006,3406,370164,9006,370
2017-09-286,3306,3806,2706,350153,9006,350
2017-09-276,3906,4006,3206,330146,0006,330
2017-09-266,3706,3906,3306,380146,7006,380
2017-09-256,3906,3906,3106,370233,8006,370
2017-09-226,4406,4906,3406,360221,1006,360
2017-09-216,5206,5406,4606,480150,2006,480
2017-09-206,6306,6306,5206,530191,7006,530
2017-09-196,6206,6306,5706,630176,2006,630
2017-09-156,7406,7406,5806,620216,9006,620
2017-09-146,6606,7906,6406,730143,7006,730
2017-09-136,6906,6906,6406,65077,8006,650
2017-09-126,6906,6906,6406,67064,2006,670
2017-09-116,6006,6606,5806,630170,3006,630
2017-09-086,5706,6506,5306,580249,7006,580
2017-09-076,6006,6906,5706,610152,0006,610
2017-09-066,5806,6606,5806,600190,0006,600
2017-09-056,7506,7706,6006,620172,8006,620
2017-09-046,8006,8406,7106,790234,1006,790
2017-09-016,8406,8706,7906,840240,5006,840
2017-08-316,7406,8306,7006,830283,5006,830
2017-08-306,7006,7906,7006,720256,1006,720
2017-08-296,5406,6306,5106,610201,8006,610
2017-08-286,5206,5706,5006,540123,3006,540
2017-08-256,5606,5706,4806,500158,3006,500
2017-08-246,5706,6206,5606,580135,2006,580
2017-08-236,6206,6206,5606,610182,0006,610
2017-08-226,6406,6506,5806,580109,0006,580
2017-08-216,5906,6406,5706,620182,2006,620
2017-08-186,5806,6206,5406,550177,0006,550
2017-08-176,6706,7206,6406,670142,3006,670
2017-08-166,6906,7006,6406,670165,5006,670
2017-08-156,6306,7106,6006,700215,1006,700
2017-08-146,6206,6406,5606,570205,2006,570
2017-08-106,5906,6906,5706,640179,5006,640
2017-08-096,6906,6906,5706,580174,8006,580
2017-08-086,6906,7406,6706,700210,9006,700
2017-08-076,6806,6806,6106,630125,7006,630
2017-08-046,6806,6906,5906,650289,3006,650
2017-08-036,6106,7106,5906,660167,4006,660
2017-08-026,7106,7106,6306,650205,3006,650
2017-08-016,8306,8306,6606,700268,4006,700
2017-07-316,8706,9006,8006,860119,7006,860
2017-07-286,8106,8906,7806,850111,7006,850
2017-07-276,7906,9206,7906,840106,3006,840
2017-07-266,8506,8706,7706,810178,3006,810
2017-07-256,9206,9306,8506,85076,0006,850
2017-07-246,8806,9506,8306,920117,6006,920
2017-07-216,9006,9606,8906,930106,4006,930
2017-07-206,8706,9506,8406,920102,4006,920
2017-07-196,7706,8806,7606,84092,8006,840
2017-07-186,7506,8006,7106,79087,5006,790
2017-07-146,7506,8606,7506,800142,8006,800
2017-07-136,6806,7806,6806,760108,5006,760
2017-07-126,6406,6906,6206,640102,2006,640
2017-07-116,6306,7006,6106,670107,5006,670
2017-07-106,6206,7306,6006,660148,1006,660
2017-07-076,5606,6306,5606,590110,7006,590
2017-07-066,5406,6406,5406,630183,2006,630
2017-07-056,6106,6506,5406,640144,4006,640
2017-07-046,8006,8106,5906,610362,7006,610
2017-07-036,6206,6606,5706,600167,9006,600
2017-06-306,6806,6806,6306,670133,6006,670
2017-06-296,7506,7606,6906,730150,7006,730
2017-06-286,8306,8406,7306,750236,0006,750
2017-06-276,9206,9206,8306,890393,8006,890
2017-06-266,8206,8406,7706,840165,4006,840
2017-06-236,8806,8906,7706,790215,4006,790
2017-06-226,8706,8906,8306,850184,6006,850
2017-06-216,8506,9206,8306,880188,5006,880
2017-06-206,9406,9506,7606,850459,8006,850
2017-06-196,9207,0006,9206,990122,5006,990
2017-06-166,8706,9106,8206,860172,3006,860
2017-06-156,8206,8706,8006,860131,0006,860
2017-06-146,8306,8806,8006,800122,3006,800
2017-06-136,7906,8906,7806,830121,1006,830
2017-06-126,7506,8306,6906,810162,6006,810
2017-06-096,7806,8306,7606,790199,8006,790
2017-06-086,9406,9406,8506,850215,2006,850
2017-06-076,9206,9706,8806,940177,4006,940
2017-06-066,9707,0006,9206,920217,6006,920
2017-06-056,7006,9906,6906,970237,9006,970
2017-06-026,7606,7806,7006,710238,9006,710
2017-06-016,5306,7306,5306,720170,2006,720
2017-05-316,5406,6006,5206,530320,7006,530
2017-05-306,5306,5906,5106,530139,8006,530
2017-05-296,5406,6106,5206,520189,0006,520
2017-05-266,5606,6006,5306,540117,8006,540
2017-05-256,5506,6106,5406,570126,1006,570
2017-05-246,5506,5706,5206,540112,4006,540
2017-05-236,4806,5306,4706,500127,6006,500
2017-05-226,4506,4706,4306,460111,5006,460
2017-05-196,4706,4706,4006,440199,3006,440
2017-05-186,4106,4606,3906,460138,6006,460
2017-05-176,3706,4606,3606,430147,3006,430
2017-05-166,4206,4506,3806,410156,8006,410
2017-05-156,3206,4006,3206,390173,0006,390
2017-05-126,2506,3306,2006,320148,4006,320
2017-05-116,3206,3806,2906,300148,7006,300
2017-05-106,1906,2806,1906,280174,4006,280
2017-05-096,1806,2106,1606,190202,8006,190
2017-05-086,0806,2106,0806,200296,5006,200
2017-05-025,9206,0505,9206,000335,0006,000
2017-05-015,8005,9305,8005,860241,5005,860
2017-04-285,7505,8505,7405,840193,5005,840
2017-04-275,7705,7805,7105,750171,3005,750
2017-04-265,7505,7605,6905,740153,9005,740
2017-04-255,6805,7205,6305,720181,1005,720
2017-04-245,6305,6605,6005,660141,8005,660
2017-04-215,5505,5805,5205,580159,1005,580
2017-04-205,5705,6005,5205,550167,6005,550
2017-04-195,5705,6405,5405,560209,7005,560
2017-04-185,5605,5905,5205,570118,1005,570
2017-04-175,5005,5805,4905,560172,2005,560
2017-04-145,5705,6005,4905,500132,5005,500
2017-04-135,5905,6205,5605,590201,8005,590
2017-04-125,5505,6405,5505,610171,0005,610
2017-04-115,5705,6905,5505,620187,9005,620
2017-04-105,6705,6805,5305,570176,0005,570
2017-04-075,5505,6505,5205,600276,8005,600
2017-04-065,5805,6105,4905,500160,7005,500
2017-04-055,6205,7005,5805,590261,1005,590
2017-04-045,4905,6505,4905,570248,7005,570
2017-04-035,4105,5305,4105,500192,8005,500
2017-03-315,4705,4705,3905,390163,8005,390
2017-03-305,5005,5205,4105,460312,1005,460
2017-03-295,5505,5605,5005,510139,7005,510
2017-03-285,4805,5505,4805,550259,5005,550
2017-03-275,4205,4505,3705,410128,1005,410
2017-03-245,4505,5005,4405,470115,4005,470
2017-03-235,4405,4505,4005,44088,0005,440
2017-03-225,4205,5005,4205,440125,3005,440
2017-03-215,4805,5405,4605,500116,8005,500
2017-03-175,4805,5605,4805,520203,7005,520
2017-03-165,5005,5305,4805,52098,4005,520
2017-03-155,4605,5505,4305,540192,1005,540
2017-03-145,4405,4705,4105,46080,9005,460
2017-03-135,4105,4505,3905,440112,3005,440
2017-03-105,4105,4505,3705,430239,0005,430
2017-03-095,3705,3705,3205,320133,2005,320
2017-03-085,3905,4005,3305,370111,3005,370
2017-03-075,3705,4005,3705,390106,6005,390
2017-03-065,3105,3905,3005,360155,5005,360
2017-03-035,2805,3305,2405,310153,3005,310
2017-03-025,2805,2805,2305,240134,6005,240
2017-03-015,2005,2705,2005,270148,1005,270
2017-02-285,2605,2805,2005,200169,5005,200
2017-02-275,2005,2605,1805,250136,0005,250
2017-02-245,2505,2805,2205,230131,8005,230
2017-02-235,2105,2405,1805,230130,1005,230
2017-02-225,1805,2105,1605,20097,5005,200
2017-02-215,1805,1905,1405,180137,7005,180
2017-02-205,2005,2505,1805,210126,1005,210
2017-02-175,1605,2005,1305,200107,7005,200
2017-02-165,2305,2305,1605,19069,6005,190
2017-02-155,2405,2405,1905,22081,8005,220
2017-02-145,2305,2405,1805,190136,6005,190
2017-02-135,2305,2505,2005,230116,1005,230
2017-02-105,2005,2205,1205,190143,5005,190
2017-02-095,1905,1905,1405,150128,8005,150
2017-02-085,2205,2205,1505,200161,3005,200
2017-02-075,2105,2305,1805,200133,7005,200
2017-02-065,2805,2805,1705,230199,3005,230
2017-02-035,1905,2705,1905,250250,1005,250
2017-02-025,1805,2505,1605,160358,5005,160
2017-02-015,0605,1005,0005,080177,5005,080
2017-01-315,0005,0805,0005,030185,4005,030
2017-01-305,0005,0504,9805,040137,6005,040
2017-01-275,0305,0404,9904,990132,1004,990
2017-01-264,9805,0604,9805,040171,7005,040
2017-01-254,9854,9904,8654,920182,6004,920
2017-01-244,8954,9704,8904,915159,7004,915
2017-01-234,9804,9854,9354,950113,2004,950
2017-01-204,9855,0504,9855,000152,9005,000
2017-01-195,0405,0504,9955,010101,6005,010
2017-01-185,0305,0604,9704,985135,9004,985
2017-01-175,1005,1005,0305,03099,6005,030
2017-01-165,0705,1305,0705,11073,3005,110
2017-01-135,0505,1405,0405,130119,7005,130
2017-01-125,1105,1205,0205,030151,6005,030
2017-01-115,1905,1905,1105,110125,8005,110
2017-01-105,1905,1905,1105,130181,8005,130
2017-01-065,1305,1805,1305,180142,8005,180
2017-01-055,1005,1205,0805,120157,6005,120
2017-01-045,0905,1005,0305,090177,6005,090

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