4967 小林製薬(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-309,3509,3509,2609,27066,3009,270
2019-12-279,3509,3809,2609,330104,7009,330
2019-12-269,3909,4309,3209,360247,0009,360
2019-12-259,5009,5009,3609,370122,7009,370
2019-12-249,3609,5409,3609,500192,1009,500
2019-12-239,4509,4709,3109,36095,7009,360
2019-12-209,3109,3709,2709,360115,4009,360
2019-12-199,2409,3109,1809,26099,5009,260
2019-12-189,2009,2609,1209,230106,1009,230
2019-12-179,1009,2309,0509,230114,7009,230
2019-12-169,0509,1709,0509,06086,0009,060
2019-12-139,1109,1109,0109,020127,6009,020
2019-12-129,0609,0708,9508,98073,2008,980
2019-12-119,1409,1409,0309,06098,6009,060
2019-12-109,1309,1809,1109,13077,5009,130
2019-12-099,0909,1409,0309,12072,9009,120
2019-12-068,9809,0308,9209,02062,9009,020
2019-12-058,9408,9908,8908,98081,2008,980
2019-12-048,9908,9908,8608,92083,5008,920
2019-12-038,9308,9708,8908,96074,2008,960
2019-12-029,0409,0809,0009,04066,7009,040
2019-11-299,0209,1208,9708,980105,8008,980
2019-11-289,0409,0408,9408,98080,3008,980
2019-11-278,9209,0708,8609,030123,8009,030
2019-11-268,9508,9808,8908,890121,6008,890
2019-11-258,8008,9008,7908,90095,4008,900
2019-11-228,8008,8308,7608,76092,3008,760
2019-11-218,8108,8608,7108,86088,8008,860
2019-11-208,7908,8308,7308,81096,0008,810
2019-11-198,8008,8908,7708,81087,7008,810
2019-11-188,6608,7508,6608,74079,2008,740
2019-11-158,6908,6908,5808,610100,9008,610
2019-11-148,7408,8108,6408,66077,3008,660
2019-11-138,8208,8708,7408,74063,5008,740
2019-11-128,8708,9008,7608,82088,4008,820
2019-11-118,9008,9408,8408,890103,4008,890
2019-11-088,8008,8408,7108,810162,3008,810
2019-11-078,7508,8008,6808,79094,1008,790
2019-11-068,7308,7708,6408,660110,5008,660
2019-11-058,7408,7408,6308,710141,6008,710
2019-11-018,6308,7008,5108,690113,9008,690
2019-10-318,7408,7708,4508,690325,9008,690
2019-10-308,6808,8908,6508,890200,4008,890
2019-10-298,6408,6808,5708,580161,5008,580
2019-10-288,7508,7608,6308,66093,4008,660
2019-10-258,5708,7308,5608,710101,6008,710
2019-10-248,5808,6808,5408,540109,4008,540
2019-10-238,6408,6408,5008,530119,5008,530
2019-10-218,6808,7108,5708,59050,2008,590
2019-10-188,7408,7708,6308,640100,6008,640
2019-10-178,7508,8108,7108,71091,3008,710
2019-10-168,7308,8208,6808,730134,3008,730
2019-10-158,6708,7408,6208,680120,1008,680
2019-10-118,5608,6108,4908,57091,6008,570
2019-10-108,5408,5908,4508,520103,6008,520
2019-10-098,4608,5308,4508,52086,9008,520
2019-10-088,4508,5408,4208,510116,0008,510
2019-10-078,4008,4208,3008,410101,8008,410
2019-10-048,2908,3008,1808,28089,7008,280
2019-10-038,2908,3308,2308,290111,8008,290
2019-10-028,3308,5708,3108,530163,7008,530
2019-10-018,2808,3908,2608,290116,9008,290
2019-09-308,2308,2808,1608,220160,1008,220
2019-09-278,5708,5708,3008,410128,3008,410
2019-09-268,6008,6008,4108,450123,3008,450
2019-09-258,5608,6008,4308,490128,5008,490
2019-09-248,4208,5708,4208,500111,2008,500
2019-09-208,4408,4708,3908,440137,2008,440
2019-09-198,4008,4408,3008,400112,9008,400
2019-09-188,2708,3908,2708,350102,7008,350
2019-09-178,3308,3508,1908,260149,7008,260
2019-09-138,1508,3208,0908,310216,3008,310
2019-09-127,9808,1007,9208,070128,1008,070
2019-09-117,8208,0007,7808,000155,7008,000
2019-09-108,1208,1207,8507,880208,1007,880
2019-09-097,9408,1607,9308,160182,5008,160
2019-09-067,9007,9407,8207,890176,2007,890
2019-09-057,8807,9107,8507,850122,3007,850
2019-09-047,9507,9507,8207,83090,5007,830
2019-09-037,8707,9907,8707,96062,1007,960
2019-09-027,8507,9807,8407,87098,9007,870
2019-08-307,8507,9607,8307,960184,8007,960
2019-08-297,6607,7907,6007,790122,9007,790
2019-08-287,6407,6607,6107,66073,7007,660
2019-08-277,6607,6607,5707,60094,7007,600
2019-08-267,4907,5807,4807,550109,2007,550
2019-08-237,8107,8107,6807,70068,9007,700
2019-08-227,7407,8007,6907,78095,4007,780
2019-08-217,6507,6907,6107,68092,2007,680
2019-08-207,6407,7807,6107,78080,0007,780
2019-08-197,8507,8507,6307,650100,3007,650
2019-08-167,7207,8507,7007,790107,0007,790
2019-08-157,6307,6907,5907,690100,6007,690
2019-08-147,9507,9607,7707,820113,7007,820
2019-08-137,9408,0107,8507,880124,3007,880
2019-08-098,0508,0907,9107,93087,4007,930
2019-08-087,8808,0907,8807,950146,2007,950
2019-08-077,6607,8707,6407,850154,3007,850
2019-08-067,5507,7107,4707,690224,5007,690
2019-08-058,0008,0507,7307,800195,3007,800
2019-08-027,9508,1907,9208,120195,4008,120
2019-08-017,7908,0707,7208,030263,3008,030
2019-07-318,0208,0607,7707,800245,8007,800
2019-07-308,1008,1908,1008,130127,2008,130
2019-07-297,9508,0307,9008,030102,4008,030
2019-07-267,9908,0207,9207,95085,9007,950
2019-07-257,9408,0107,9407,98097,5007,980
2019-07-247,9407,9607,8507,95093,3007,950
2019-07-237,9107,9907,8907,94088,7007,940
2019-07-227,8307,9107,7607,870102,6007,870
2019-07-197,7007,9007,7007,880153,8007,880
2019-07-187,7507,8007,5807,610142,8007,610
2019-07-177,7007,7707,6507,760103,2007,760
2019-07-167,7407,7707,6807,73071,6007,730
2019-07-127,6907,7507,6707,74063,6007,740
2019-07-117,8007,8007,7007,730108,4007,730
2019-07-107,7507,7707,6307,730152,2007,730
2019-07-097,8607,8907,7507,790101,8007,790
2019-07-087,8907,9207,7807,810116,9007,810
2019-07-057,9007,9507,8807,95073,1007,950
2019-07-047,8607,9307,8607,92055,0007,920
2019-07-037,8907,9107,7507,790157,2007,790
2019-07-027,9408,0007,8707,920170,5007,920
2019-07-017,8007,9607,7407,960149,4007,960
2019-06-287,6407,7207,6207,710143,2007,710
2019-06-277,5907,7307,5307,730165,1007,730
2019-06-267,8207,8407,6607,670168,9007,670
2019-06-257,8007,9907,7907,830336,4007,830
2019-06-247,7507,8807,6907,880275,3007,880
2019-06-218,0908,1007,6907,740466,0007,740
2019-06-208,1308,2008,1108,140142,3008,140
2019-06-197,9608,0807,9408,080157,4008,080
2019-06-187,8007,9507,7907,860146,8007,860
2019-06-178,0008,0007,8207,830144,2007,830
2019-06-147,9408,0007,8608,000124,2008,000
2019-06-137,9707,9907,8807,970147,9007,970
2019-06-128,2508,2508,0708,070100,2008,070
2019-06-118,1808,2008,1108,180103,5008,180
2019-06-108,0908,2008,0608,160117,2008,160
2019-06-078,1508,1608,0108,03092,7008,030
2019-06-068,1008,1608,1008,10077,7008,100
2019-06-058,0008,0607,9308,060146,6008,060
2019-06-048,0008,0307,8407,900124,1007,900
2019-06-038,0008,0707,9407,970158,7007,970
2019-05-318,0908,1408,0308,080154,2008,080
2019-05-308,2008,2008,0508,110103,2008,110
2019-05-298,2908,3608,2008,280118,2008,280
2019-05-288,3508,4108,3308,400157,7008,400
2019-05-278,2008,3108,1908,30077,0008,300
2019-05-248,3508,3908,2208,240135,2008,240
2019-05-238,4708,4808,3308,420130,7008,420
2019-05-228,4208,5208,4108,420100,6008,420
2019-05-218,4108,4708,3408,450127,4008,450
2019-05-208,6808,7008,4408,450256,0008,450
2019-05-178,7508,8108,7008,810143,7008,810
2019-05-168,7508,7508,6108,660148,4008,660
2019-05-158,6808,7108,6108,700136,3008,700
2019-05-148,3808,6408,3708,580159,8008,580
2019-05-138,4908,5908,4608,490122,1008,490
2019-05-108,5408,7108,5008,550231,9008,550
2019-05-098,6508,6708,5308,580216,3008,580
2019-05-088,8408,8508,6408,690340,6008,690
2019-05-079,0909,1008,7808,890382,6008,890
2019-04-268,9909,0108,7308,860574,0008,860
2019-04-259,6609,7509,5909,710161,1009,710
2019-04-249,6609,7309,5909,660125,4009,660
2019-04-239,6709,7509,5709,650188,4009,650
2019-04-229,6409,7609,6209,67086,8009,670
2019-04-199,6509,7409,6309,690100,1009,690
2019-04-189,7709,7709,5609,59099,5009,590
2019-04-179,8009,8609,7009,750112,5009,750
2019-04-169,8109,8409,7409,800113,6009,800
2019-04-159,7709,8709,7709,830133,0009,830
2019-04-129,7709,7809,5909,680124,6009,680
2019-04-119,6109,7809,6009,670200,4009,670
2019-04-109,4409,6209,4309,580239,8009,580
2019-04-099,4009,4709,3109,450156,5009,450
2019-04-089,2209,5009,1909,500297,1009,500
2019-04-059,3209,3709,1009,130165,4009,130
2019-04-049,2609,3109,2009,260125,4009,260
2019-04-039,2309,3309,1909,320126,9009,320
2019-04-029,5009,5409,1909,190201,3009,190
2019-04-019,4209,4709,3609,400134,7009,400
2019-03-299,2909,3509,2209,340170,5009,340
2019-03-289,1809,2509,1409,170147,7009,170
2019-03-279,3309,3709,2909,350169,4009,350
2019-03-269,0509,2709,0509,250231,8009,250
2019-03-259,0809,0808,8508,940189,2008,940
2019-03-229,1409,2309,0909,230234,1009,230
2019-03-209,2409,2709,0609,110275,3009,110
2019-03-199,4109,4309,1309,210227,0009,210
2019-03-189,4109,4909,3609,490134,0009,490
2019-03-159,2709,3709,2409,320179,2009,320
2019-03-149,3409,3409,2109,220133,5009,220
2019-03-139,3109,3909,1809,280130,1009,280
2019-03-129,3009,3609,2109,300181,0009,300
2019-03-119,1909,2209,0309,170137,6009,170
2019-03-089,0309,1409,0309,110152,7009,110
2019-03-079,1909,2509,0509,160237,7009,160
2019-03-069,2309,2909,1609,290159,6009,290
2019-03-059,2109,2309,1409,210141,1009,210
2019-03-049,2009,2609,1509,230144,0009,230
2019-03-019,0209,1909,0109,150149,9009,150
2019-02-289,0509,0508,8808,980272,0008,980
2019-02-279,1409,1809,0909,130137,6009,130
2019-02-269,1309,1809,0409,090139,3009,090
2019-02-259,0709,1509,0209,090147,9009,090
2019-02-228,9509,0708,9409,000194,2009,000
2019-02-218,9009,0008,8908,990159,0008,990
2019-02-208,8408,9708,8408,930152,5008,930
2019-02-198,8808,9708,8308,890148,5008,890
2019-02-188,8508,9408,7808,910237,6008,910
2019-02-158,6808,7908,6608,770231,9008,770
2019-02-148,6508,8008,6008,640207,6008,640
2019-02-138,4508,7508,4408,610318,8008,610
2019-02-128,2908,4208,2308,370170,7008,370
2019-02-088,1808,2808,0708,130231,9008,130
2019-02-078,3108,4208,1708,250283,8008,250
2019-02-068,3308,4908,2808,400208,2008,400
2019-02-058,1608,4308,1608,410450,3008,410
2019-02-048,2008,3608,0008,230519,7008,230
2019-02-017,4507,9007,4507,900581,5007,900
2019-01-316,9707,0206,8706,900156,9006,900
2019-01-306,8906,9706,8206,920170,2006,920
2019-01-296,8206,9306,8206,850151,7006,850
2019-01-286,8007,0306,7906,900153,3006,900
2019-01-256,8006,9406,7806,870155,6006,870
2019-01-246,7206,8306,6506,820123,2006,820
2019-01-236,9306,9306,7206,730187,4006,730
2019-01-227,0507,0806,8806,980152,6006,980
2019-01-217,1607,1607,0407,04087,8007,040
2019-01-187,0307,1606,9907,050124,7007,050
2019-01-176,9307,0306,9006,990127,4006,990
2019-01-166,8907,0106,8206,920185,8006,920
2019-01-156,8807,0006,8006,950229,2006,950
2019-01-117,1607,2207,0007,030191,6007,030
2019-01-107,3107,3607,1107,120208,1007,120
2019-01-097,2107,4807,1807,460226,2007,460
2019-01-087,5007,5407,0907,130316,8007,130
2019-01-077,6007,7107,4807,530194,9007,530
2019-01-047,2407,3807,0707,370176,7007,370

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