4967 小林製薬(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-287,5107,5307,3307,470242,7007,470
2018-12-277,1107,5107,0607,460284,1007,460
2018-12-266,6406,8706,5906,700246,4006,700
2018-12-257,1007,1206,5506,570447,0006,570
2018-12-217,3407,3407,1207,210241,0007,210
2018-12-207,5407,5707,2607,330182,8007,330
2018-12-197,4207,5707,3307,570187,6007,570
2018-12-187,4507,5007,3407,390185,9007,390
2018-12-177,5607,5807,4107,540108,7007,540
2018-12-147,6407,7107,5207,530202,2007,530
2018-12-137,7007,7107,5407,650155,4007,650
2018-12-127,4407,6907,4407,680172,4007,680
2018-12-117,3907,4107,3207,380123,1007,380
2018-12-107,4907,5207,3207,370155,4007,370
2018-12-077,5107,6507,4707,640146,5007,640
2018-12-067,6507,7107,4107,460177,5007,460
2018-12-057,6107,7407,5507,730125,4007,730
2018-12-047,9107,9607,7307,740189,1007,740
2018-12-037,9608,0307,9207,980184,1007,980
2018-11-307,6507,9807,6007,900359,9007,900
2018-11-297,6807,7107,6007,620135,7007,620
2018-11-287,5507,6307,5107,610146,7007,610
2018-11-277,4907,5607,3607,520168,8007,520
2018-11-267,4307,5607,3807,520133,5007,520
2018-11-227,1507,4507,1007,450218,4007,450
2018-11-217,3307,3307,1707,280114,7007,280
2018-11-207,4807,4907,2907,330116,7007,330
2018-11-197,4007,5707,3907,540148,7007,540
2018-11-167,4307,4507,2907,370118,7007,370
2018-11-157,3107,5007,2807,48088,4007,480
2018-11-147,4507,5407,3907,400165,9007,400
2018-11-137,2507,3707,1407,360211,7007,360
2018-11-127,3607,4907,3307,360132,7007,360
2018-11-097,5907,5907,3607,360162,3007,360
2018-11-087,5307,6107,4707,590139,2007,590
2018-11-077,4607,5207,3807,420147,3007,420
2018-11-067,3907,4307,3407,370109,7007,370
2018-11-057,3907,4107,2707,290145,2007,290
2018-11-027,2807,5207,2407,500202,1007,500
2018-11-017,4107,4807,2307,260149,0007,260
2018-10-317,0707,4307,0507,400287,4007,400
2018-10-307,3707,3906,9007,030373,8007,030
2018-10-296,9207,0806,8806,890168,6006,890
2018-10-267,1507,1806,9306,980252,5006,980
2018-10-257,1207,1707,0707,100169,5007,100
2018-10-247,2307,3507,1207,300200,2007,300
2018-10-237,4007,4007,1907,190171,9007,190
2018-10-227,2107,4807,2107,440147,4007,440
2018-10-197,3107,3507,2207,280202,3007,280
2018-10-187,5907,5907,3707,370143,2007,370
2018-10-177,4507,5807,4107,570181,7007,570
2018-10-167,3907,4307,2207,300167,5007,300
2018-10-157,5807,6107,4107,430175,8007,430
2018-10-127,5207,6307,4607,580261,3007,580
2018-10-117,3207,5507,2807,510254,3007,510
2018-10-107,7807,8607,6307,720203,1007,720
2018-10-097,8307,8407,7107,760235,7007,760
2018-10-057,9808,0307,8307,890432,4007,890
2018-10-048,6208,6208,1608,220324,5008,220
2018-10-038,6008,7708,6008,640246,0008,640
2018-10-028,5008,6408,4608,580212,1008,580
2018-10-018,4008,4808,3508,450121,5008,450
2018-09-288,3508,3908,2808,360168,5008,360
2018-09-278,5208,5308,2308,240265,0008,240
2018-09-268,3808,5308,3308,520243,1008,520
2018-09-258,0508,4008,0408,390252,1008,390
2018-09-218,2108,2108,0508,070286,8008,070
2018-09-208,2308,2308,0608,170154,6008,170
2018-09-198,1708,2607,9408,200307,5008,200
2018-09-187,8308,0907,7308,060283,5008,060
2018-09-147,9407,9407,7507,780213,6007,780
2018-09-137,8907,9707,7407,810146,3007,810
2018-09-127,8507,8907,7607,850136,3007,850
2018-09-117,7707,8907,7207,810160,9007,810
2018-09-107,8407,8907,8007,830131,5007,830
2018-09-077,7307,8907,7007,830187,6007,830
2018-09-067,7907,8107,6707,740263,0007,740
2018-09-058,2008,2407,8907,940374,8007,940
2018-09-048,1108,2208,0808,200217,7008,200
2018-09-038,0108,1107,9708,000164,9008,000
2018-08-317,9008,0007,8907,980276,3007,980
2018-08-307,8708,0407,8307,970305,2007,970
2018-08-297,8007,9107,7507,840195,1007,840
2018-08-288,0408,0807,7707,830410,8007,830
2018-08-277,7307,9807,7107,970279,6007,970
2018-08-247,7407,7807,5907,700269,4007,700
2018-08-237,3607,6307,3107,600398,4007,600
2018-08-227,2707,3507,2107,340273,3007,340
2018-08-217,2207,3507,1407,320161,1007,320
2018-08-207,2507,3307,2107,260158,1007,260
2018-08-177,2607,3807,2207,240186,2007,240
2018-08-167,4507,4507,2007,220361,1007,220
2018-08-157,7607,7607,5207,540214,7007,540
2018-08-147,7507,8007,6407,770179,3007,770
2018-08-137,7107,7107,5507,600162,4007,600
2018-08-107,8307,9107,6907,710228,9007,710
2018-08-097,8107,8907,7407,790323,1007,790
2018-08-087,8507,9507,8207,840306,8007,840
2018-08-078,0108,0207,8707,900319,0007,900
2018-08-068,2308,3308,0608,070317,8008,070
2018-08-038,4408,5008,1908,200366,7008,200
2018-08-028,8008,8008,3808,440444,8008,440
2018-08-019,2009,3108,8008,800481,2008,800
2018-07-319,4409,5009,2609,310253,5009,310
2018-07-309,5509,6009,4609,570132,0009,570
2018-07-279,5409,6109,4809,600146,8009,600
2018-07-269,5109,5609,4409,500157,5009,500
2018-07-259,5309,5309,3509,470150,9009,470
2018-07-249,6409,6409,4709,500122,8009,500
2018-07-239,5709,6209,4509,540191,7009,540
2018-07-209,7209,8209,6209,670149,3009,670
2018-07-199,97010,0309,6909,720237,2009,720
2018-07-1810,21010,25010,04010,070142,00010,070
2018-07-1710,00010,1909,93010,160204,00010,160
2018-07-139,8209,9809,7309,960209,0009,960
2018-07-129,6709,8309,6309,770213,9009,770
2018-07-119,4809,6509,4509,620123,2009,620
2018-07-109,6409,6509,4709,510201,8009,510
2018-07-099,3409,6009,2809,580138,7009,580
2018-07-069,4709,5609,2909,320235,6009,320
2018-07-059,4609,5009,2909,390183,0009,390
2018-07-049,2209,4909,2009,460162,3009,460
2018-07-039,2309,3209,1509,230180,4009,230
2018-07-029,5709,5709,2009,230168,8009,230
2018-06-299,5909,5909,4409,570159,5009,570
2018-06-289,6009,6209,4609,540162,2009,540
2018-06-279,4209,6709,4209,660234,0009,660
2018-06-269,4509,5109,3909,420354,1009,420
2018-06-259,6909,7209,5009,520198,4009,520
2018-06-229,4209,6409,4209,620210,8009,620
2018-06-219,5409,6309,4509,450241,6009,450
2018-06-209,4109,5709,4109,540238,3009,540
2018-06-199,7509,7509,4009,410425,6009,410
2018-06-189,9509,9509,7909,850270,2009,850
2018-06-159,95010,1009,9109,950482,0009,950
2018-06-149,8409,9609,7909,880369,5009,880
2018-06-139,6309,9209,6309,890281,8009,890
2018-06-129,5009,6409,4709,610202,0009,610
2018-06-119,3609,4909,3209,470137,2009,470
2018-06-089,3509,4009,2809,350263,4009,350
2018-06-079,3609,3809,2609,370273,2009,370
2018-06-069,3509,4209,2009,300345,8009,300
2018-06-059,1509,2809,1509,250310,8009,250
2018-06-049,3009,3809,1109,130277,6009,130
2018-06-019,6109,6409,1309,180705,8009,180
2018-05-319,7109,8209,6009,6103,809,1009,610
2018-05-309,6109,8009,5409,610657,3009,610
2018-05-299,7309,8509,6309,660301,5009,660
2018-05-289,9209,9309,7209,770237,9009,770
2018-05-259,7309,9809,6309,940319,2009,940
2018-05-249,92010,0209,7409,820422,1009,820
2018-05-239,7509,9209,7409,850271,7009,850
2018-05-229,8009,8309,6909,820179,1009,820
2018-05-219,7009,8009,6609,780180,2009,780
2018-05-189,6009,7509,5209,700229,0009,700
2018-05-179,5109,5409,4009,520277,1009,520
2018-05-169,4409,5809,4209,510280,2009,510
2018-05-159,7509,7609,3309,420667,8009,420
2018-05-149,8209,9409,7309,780266,8009,780
2018-05-119,6009,7109,5809,700185,8009,700
2018-05-109,5809,6809,4909,650226,6009,650
2018-05-099,5909,6809,5609,610261,0009,610
2018-05-089,6209,8409,5509,610339,0009,610
2018-05-079,3809,6709,3609,670287,4009,670
2018-05-029,4009,4709,3309,430177,5009,430
2018-05-019,2809,4209,2109,410249,0009,410
2018-04-279,1709,3009,1509,230314,7009,230
2018-04-268,8609,1908,8309,170390,7009,170
2018-04-258,7608,7908,6208,740294,2008,740
2018-04-248,8308,8408,6508,690289,9008,690
2018-04-239,0209,0408,7008,770328,4008,770
2018-04-208,8609,0808,8509,030248,9009,030
2018-04-198,9809,0308,8908,950385,2008,950
2018-04-188,7708,9808,7708,950310,6008,950
2018-04-178,6708,8008,6408,770323,3008,770
2018-04-168,5808,7108,5208,680434,5008,680
2018-04-138,5608,6608,4408,610413,8008,610
2018-04-128,3608,5908,3308,490283,8008,490
2018-04-118,5208,5408,2008,250423,7008,250
2018-04-108,9308,9908,5708,590588,8008,590
2018-04-098,7108,8708,7008,850398,6008,850
2018-04-068,5208,7508,4808,690317,7008,690
2018-04-058,4508,5808,4208,530300,7008,530
2018-04-048,2508,4108,1408,400464,5008,400
2018-04-037,9208,1907,8808,170362,3008,170
2018-03-307,5907,7007,5507,680179,9007,680
2018-03-297,3707,5807,3707,520211,9007,520
2018-03-287,1707,2907,1007,280127,2007,280
2018-03-277,0407,2007,0207,200231,3007,200
2018-03-266,8407,0306,8207,030138,4007,030
2018-03-236,9807,0506,8606,900180,7006,900
2018-03-226,9607,1406,9407,140123,9007,140
2018-03-207,0107,0106,8606,960128,8006,960
2018-03-197,0407,0606,9507,050107,2007,050
2018-03-167,0707,1007,0407,080100,9007,080
2018-03-156,9507,0506,9207,03066,2007,030
2018-03-146,9706,9706,8806,96095,6006,960
2018-03-136,9107,0206,9107,02077,3007,020
2018-03-127,0007,0006,9006,94077,2006,940
2018-03-096,9507,0706,8406,900163,6006,900
2018-03-086,9306,9406,7906,830107,7006,830
2018-03-076,8906,9806,8706,91098,9006,910
2018-03-066,8506,9606,8206,93088,3006,930
2018-03-056,7206,8206,7206,79085,7006,790
2018-03-026,6806,7906,6806,750102,7006,750
2018-03-016,9206,9206,8106,840130,5006,840
2018-02-287,0107,1006,9906,990141,6006,990
2018-02-277,0507,0606,9807,010109,7007,010
2018-02-266,9406,9706,9106,95078,9006,950
2018-02-236,9807,0106,8606,89084,7006,890
2018-02-226,9207,0106,9206,98073,0006,980
2018-02-217,0307,1106,9807,02092,1007,020
2018-02-207,1207,1407,0007,03077,5007,030
2018-02-197,0507,1707,0307,15092,0007,150
2018-02-166,8507,0106,8306,990112,4006,990
2018-02-156,8606,8806,7606,790103,6006,790
2018-02-146,8506,9106,7506,820133,7006,820
2018-02-136,9306,9706,8406,850138,8006,850
2018-02-096,7306,8706,7306,850136,5006,850
2018-02-086,9006,9806,8806,920134,1006,920
2018-02-076,9207,1406,8806,880196,2006,880
2018-02-067,0007,0306,7106,770282,6006,770
2018-02-057,4607,5507,2707,370345,8007,370
2018-02-027,2807,4607,2607,420122,1007,420
2018-02-017,2507,3307,2507,320129,5007,320
2018-01-317,2707,3707,2307,230168,0007,230
2018-01-307,3807,4307,2707,270144,9007,270
2018-01-297,4307,4407,3807,390111,8007,390
2018-01-267,4507,4907,4207,420123,2007,420
2018-01-257,4307,4607,4207,440115,3007,440
2018-01-247,5907,6007,5307,540116,7007,540
2018-01-237,6307,6707,6207,63095,2007,630
2018-01-227,5807,5907,5107,58064,2007,580
2018-01-197,5607,6207,5307,55074,8007,550
2018-01-187,6507,6707,4807,48088,9007,480
2018-01-177,5607,6307,5307,560113,0007,560
2018-01-167,4507,5907,4507,570110,8007,570
2018-01-157,4207,5107,4007,480101,8007,480
2018-01-127,4107,4207,3207,340110,1007,340
2018-01-117,4107,4407,3807,430108,3007,430
2018-01-107,5207,5407,4607,480116,0007,480
2018-01-097,5507,6007,5107,580122,5007,580
2018-01-057,4507,5207,4107,520111,5007,520
2018-01-047,3207,4207,2707,420162,9007,420

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