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
2019-12-30	9,350	9,350	9,260	9,270	66,300	9,270
2019-12-27	9,350	9,380	9,260	9,330	104,700	9,330
2019-12-26	9,390	9,430	9,320	9,360	247,000	9,360
2019-12-25	9,500	9,500	9,360	9,370	122,700	9,370
2019-12-24	9,360	9,540	9,360	9,500	192,100	9,500
2019-12-23	9,450	9,470	9,310	9,360	95,700	9,360
2019-12-20	9,310	9,370	9,270	9,360	115,400	9,360
2019-12-19	9,240	9,310	9,180	9,260	99,500	9,260
2019-12-18	9,200	9,260	9,120	9,230	106,100	9,230
2019-12-17	9,100	9,230	9,050	9,230	114,700	9,230
2019-12-16	9,050	9,170	9,050	9,060	86,000	9,060
2019-12-13	9,110	9,110	9,010	9,020	127,600	9,020
2019-12-12	9,060	9,070	8,950	8,980	73,200	8,980
2019-12-11	9,140	9,140	9,030	9,060	98,600	9,060
2019-12-10	9,130	9,180	9,110	9,130	77,500	9,130
2019-12-09	9,090	9,140	9,030	9,120	72,900	9,120
2019-12-06	8,980	9,030	8,920	9,020	62,900	9,020
2019-12-05	8,940	8,990	8,890	8,980	81,200	8,980
2019-12-04	8,990	8,990	8,860	8,920	83,500	8,920
2019-12-03	8,930	8,970	8,890	8,960	74,200	8,960
2019-12-02	9,040	9,080	9,000	9,040	66,700	9,040
2019-11-29	9,020	9,120	8,970	8,980	105,800	8,980
2019-11-28	9,040	9,040	8,940	8,980	80,300	8,980
2019-11-27	8,920	9,070	8,860	9,030	123,800	9,030
2019-11-26	8,950	8,980	8,890	8,890	121,600	8,890
2019-11-25	8,800	8,900	8,790	8,900	95,400	8,900
2019-11-22	8,800	8,830	8,760	8,760	92,300	8,760
2019-11-21	8,810	8,860	8,710	8,860	88,800	8,860
2019-11-20	8,790	8,830	8,730	8,810	96,000	8,810
2019-11-19	8,800	8,890	8,770	8,810	87,700	8,810
2019-11-18	8,660	8,750	8,660	8,740	79,200	8,740
2019-11-15	8,690	8,690	8,580	8,610	100,900	8,610
2019-11-14	8,740	8,810	8,640	8,660	77,300	8,660
2019-11-13	8,820	8,870	8,740	8,740	63,500	8,740
2019-11-12	8,870	8,900	8,760	8,820	88,400	8,820
2019-11-11	8,900	8,940	8,840	8,890	103,400	8,890
2019-11-08	8,800	8,840	8,710	8,810	162,300	8,810
2019-11-07	8,750	8,800	8,680	8,790	94,100	8,790
2019-11-06	8,730	8,770	8,640	8,660	110,500	8,660
2019-11-05	8,740	8,740	8,630	8,710	141,600	8,710
2019-11-01	8,630	8,700	8,510	8,690	113,900	8,690
2019-10-31	8,740	8,770	8,450	8,690	325,900	8,690
2019-10-30	8,680	8,890	8,650	8,890	200,400	8,890
2019-10-29	8,640	8,680	8,570	8,580	161,500	8,580
2019-10-28	8,750	8,760	8,630	8,660	93,400	8,660
2019-10-25	8,570	8,730	8,560	8,710	101,600	8,710
2019-10-24	8,580	8,680	8,540	8,540	109,400	8,540
2019-10-23	8,640	8,640	8,500	8,530	119,500	8,530
2019-10-21	8,680	8,710	8,570	8,590	50,200	8,590
2019-10-18	8,740	8,770	8,630	8,640	100,600	8,640
2019-10-17	8,750	8,810	8,710	8,710	91,300	8,710
2019-10-16	8,730	8,820	8,680	8,730	134,300	8,730
2019-10-15	8,670	8,740	8,620	8,680	120,100	8,680
2019-10-11	8,560	8,610	8,490	8,570	91,600	8,570
2019-10-10	8,540	8,590	8,450	8,520	103,600	8,520
2019-10-09	8,460	8,530	8,450	8,520	86,900	8,520
2019-10-08	8,450	8,540	8,420	8,510	116,000	8,510
2019-10-07	8,400	8,420	8,300	8,410	101,800	8,410
2019-10-04	8,290	8,300	8,180	8,280	89,700	8,280
2019-10-03	8,290	8,330	8,230	8,290	111,800	8,290
2019-10-02	8,330	8,570	8,310	8,530	163,700	8,530
2019-10-01	8,280	8,390	8,260	8,290	116,900	8,290
2019-09-30	8,230	8,280	8,160	8,220	160,100	8,220
2019-09-27	8,570	8,570	8,300	8,410	128,300	8,410
2019-09-26	8,600	8,600	8,410	8,450	123,300	8,450
2019-09-25	8,560	8,600	8,430	8,490	128,500	8,490
2019-09-24	8,420	8,570	8,420	8,500	111,200	8,500
2019-09-20	8,440	8,470	8,390	8,440	137,200	8,440
2019-09-19	8,400	8,440	8,300	8,400	112,900	8,400
2019-09-18	8,270	8,390	8,270	8,350	102,700	8,350
2019-09-17	8,330	8,350	8,190	8,260	149,700	8,260
2019-09-13	8,150	8,320	8,090	8,310	216,300	8,310
2019-09-12	7,980	8,100	7,920	8,070	128,100	8,070
2019-09-11	7,820	8,000	7,780	8,000	155,700	8,000
2019-09-10	8,120	8,120	7,850	7,880	208,100	7,880
2019-09-09	7,940	8,160	7,930	8,160	182,500	8,160
2019-09-06	7,900	7,940	7,820	7,890	176,200	7,890
2019-09-05	7,880	7,910	7,850	7,850	122,300	7,850
2019-09-04	7,950	7,950	7,820	7,830	90,500	7,830
2019-09-03	7,870	7,990	7,870	7,960	62,100	7,960
2019-09-02	7,850	7,980	7,840	7,870	98,900	7,870
2019-08-30	7,850	7,960	7,830	7,960	184,800	7,960
2019-08-29	7,660	7,790	7,600	7,790	122,900	7,790
2019-08-28	7,640	7,660	7,610	7,660	73,700	7,660
2019-08-27	7,660	7,660	7,570	7,600	94,700	7,600
2019-08-26	7,490	7,580	7,480	7,550	109,200	7,550
2019-08-23	7,810	7,810	7,680	7,700	68,900	7,700
2019-08-22	7,740	7,800	7,690	7,780	95,400	7,780
2019-08-21	7,650	7,690	7,610	7,680	92,200	7,680
2019-08-20	7,640	7,780	7,610	7,780	80,000	7,780
2019-08-19	7,850	7,850	7,630	7,650	100,300	7,650
2019-08-16	7,720	7,850	7,700	7,790	107,000	7,790
2019-08-15	7,630	7,690	7,590	7,690	100,600	7,690
2019-08-14	7,950	7,960	7,770	7,820	113,700	7,820
2019-08-13	7,940	8,010	7,850	7,880	124,300	7,880
2019-08-09	8,050	8,090	7,910	7,930	87,400	7,930
2019-08-08	7,880	8,090	7,880	7,950	146,200	7,950
2019-08-07	7,660	7,870	7,640	7,850	154,300	7,850
2019-08-06	7,550	7,710	7,470	7,690	224,500	7,690
2019-08-05	8,000	8,050	7,730	7,800	195,300	7,800
2019-08-02	7,950	8,190	7,920	8,120	195,400	8,120
2019-08-01	7,790	8,070	7,720	8,030	263,300	8,030
2019-07-31	8,020	8,060	7,770	7,800	245,800	7,800
2019-07-30	8,100	8,190	8,100	8,130	127,200	8,130
2019-07-29	7,950	8,030	7,900	8,030	102,400	8,030
2019-07-26	7,990	8,020	7,920	7,950	85,900	7,950
2019-07-25	7,940	8,010	7,940	7,980	97,500	7,980
2019-07-24	7,940	7,960	7,850	7,950	93,300	7,950
2019-07-23	7,910	7,990	7,890	7,940	88,700	7,940
2019-07-22	7,830	7,910	7,760	7,870	102,600	7,870
2019-07-19	7,700	7,900	7,700	7,880	153,800	7,880
2019-07-18	7,750	7,800	7,580	7,610	142,800	7,610
2019-07-17	7,700	7,770	7,650	7,760	103,200	7,760
2019-07-16	7,740	7,770	7,680	7,730	71,600	7,730
2019-07-12	7,690	7,750	7,670	7,740	63,600	7,740
2019-07-11	7,800	7,800	7,700	7,730	108,400	7,730
2019-07-10	7,750	7,770	7,630	7,730	152,200	7,730
2019-07-09	7,860	7,890	7,750	7,790	101,800	7,790
2019-07-08	7,890	7,920	7,780	7,810	116,900	7,810
2019-07-05	7,900	7,950	7,880	7,950	73,100	7,950
2019-07-04	7,860	7,930	7,860	7,920	55,000	7,920
2019-07-03	7,890	7,910	7,750	7,790	157,200	7,790
2019-07-02	7,940	8,000	7,870	7,920	170,500	7,920
2019-07-01	7,800	7,960	7,740	7,960	149,400	7,960
2019-06-28	7,640	7,720	7,620	7,710	143,200	7,710
2019-06-27	7,590	7,730	7,530	7,730	165,100	7,730
2019-06-26	7,820	7,840	7,660	7,670	168,900	7,670
2019-06-25	7,800	7,990	7,790	7,830	336,400	7,830
2019-06-24	7,750	7,880	7,690	7,880	275,300	7,880
2019-06-21	8,090	8,100	7,690	7,740	466,000	7,740
2019-06-20	8,130	8,200	8,110	8,140	142,300	8,140
2019-06-19	7,960	8,080	7,940	8,080	157,400	8,080
2019-06-18	7,800	7,950	7,790	7,860	146,800	7,860
2019-06-17	8,000	8,000	7,820	7,830	144,200	7,830
2019-06-14	7,940	8,000	7,860	8,000	124,200	8,000
2019-06-13	7,970	7,990	7,880	7,970	147,900	7,970
2019-06-12	8,250	8,250	8,070	8,070	100,200	8,070
2019-06-11	8,180	8,200	8,110	8,180	103,500	8,180
2019-06-10	8,090	8,200	8,060	8,160	117,200	8,160
2019-06-07	8,150	8,160	8,010	8,030	92,700	8,030
2019-06-06	8,100	8,160	8,100	8,100	77,700	8,100
2019-06-05	8,000	8,060	7,930	8,060	146,600	8,060
2019-06-04	8,000	8,030	7,840	7,900	124,100	7,900
2019-06-03	8,000	8,070	7,940	7,970	158,700	7,970
2019-05-31	8,090	8,140	8,030	8,080	154,200	8,080
2019-05-30	8,200	8,200	8,050	8,110	103,200	8,110
2019-05-29	8,290	8,360	8,200	8,280	118,200	8,280
2019-05-28	8,350	8,410	8,330	8,400	157,700	8,400
2019-05-27	8,200	8,310	8,190	8,300	77,000	8,300
2019-05-24	8,350	8,390	8,220	8,240	135,200	8,240
2019-05-23	8,470	8,480	8,330	8,420	130,700	8,420
2019-05-22	8,420	8,520	8,410	8,420	100,600	8,420
2019-05-21	8,410	8,470	8,340	8,450	127,400	8,450
2019-05-20	8,680	8,700	8,440	8,450	256,000	8,450
2019-05-17	8,750	8,810	8,700	8,810	143,700	8,810
2019-05-16	8,750	8,750	8,610	8,660	148,400	8,660
2019-05-15	8,680	8,710	8,610	8,700	136,300	8,700
2019-05-14	8,380	8,640	8,370	8,580	159,800	8,580
2019-05-13	8,490	8,590	8,460	8,490	122,100	8,490
2019-05-10	8,540	8,710	8,500	8,550	231,900	8,550
2019-05-09	8,650	8,670	8,530	8,580	216,300	8,580
2019-05-08	8,840	8,850	8,640	8,690	340,600	8,690
2019-05-07	9,090	9,100	8,780	8,890	382,600	8,890
2019-04-26	8,990	9,010	8,730	8,860	574,000	8,860
2019-04-25	9,660	9,750	9,590	9,710	161,100	9,710
2019-04-24	9,660	9,730	9,590	9,660	125,400	9,660
2019-04-23	9,670	9,750	9,570	9,650	188,400	9,650
2019-04-22	9,640	9,760	9,620	9,670	86,800	9,670
2019-04-19	9,650	9,740	9,630	9,690	100,100	9,690
2019-04-18	9,770	9,770	9,560	9,590	99,500	9,590
2019-04-17	9,800	9,860	9,700	9,750	112,500	9,750
2019-04-16	9,810	9,840	9,740	9,800	113,600	9,800
2019-04-15	9,770	9,870	9,770	9,830	133,000	9,830
2019-04-12	9,770	9,780	9,590	9,680	124,600	9,680
2019-04-11	9,610	9,780	9,600	9,670	200,400	9,670
2019-04-10	9,440	9,620	9,430	9,580	239,800	9,580
2019-04-09	9,400	9,470	9,310	9,450	156,500	9,450
2019-04-08	9,220	9,500	9,190	9,500	297,100	9,500
2019-04-05	9,320	9,370	9,100	9,130	165,400	9,130
2019-04-04	9,260	9,310	9,200	9,260	125,400	9,260
2019-04-03	9,230	9,330	9,190	9,320	126,900	9,320
2019-04-02	9,500	9,540	9,190	9,190	201,300	9,190
2019-04-01	9,420	9,470	9,360	9,400	134,700	9,400
2019-03-29	9,290	9,350	9,220	9,340	170,500	9,340
2019-03-28	9,180	9,250	9,140	9,170	147,700	9,170
2019-03-27	9,330	9,370	9,290	9,350	169,400	9,350
2019-03-26	9,050	9,270	9,050	9,250	231,800	9,250
2019-03-25	9,080	9,080	8,850	8,940	189,200	8,940
2019-03-22	9,140	9,230	9,090	9,230	234,100	9,230
2019-03-20	9,240	9,270	9,060	9,110	275,300	9,110
2019-03-19	9,410	9,430	9,130	9,210	227,000	9,210
2019-03-18	9,410	9,490	9,360	9,490	134,000	9,490
2019-03-15	9,270	9,370	9,240	9,320	179,200	9,320
2019-03-14	9,340	9,340	9,210	9,220	133,500	9,220
2019-03-13	9,310	9,390	9,180	9,280	130,100	9,280
2019-03-12	9,300	9,360	9,210	9,300	181,000	9,300
2019-03-11	9,190	9,220	9,030	9,170	137,600	9,170
2019-03-08	9,030	9,140	9,030	9,110	152,700	9,110
2019-03-07	9,190	9,250	9,050	9,160	237,700	9,160
2019-03-06	9,230	9,290	9,160	9,290	159,600	9,290
2019-03-05	9,210	9,230	9,140	9,210	141,100	9,210
2019-03-04	9,200	9,260	9,150	9,230	144,000	9,230
2019-03-01	9,020	9,190	9,010	9,150	149,900	9,150
2019-02-28	9,050	9,050	8,880	8,980	272,000	8,980
2019-02-27	9,140	9,180	9,090	9,130	137,600	9,130
2019-02-26	9,130	9,180	9,040	9,090	139,300	9,090
2019-02-25	9,070	9,150	9,020	9,090	147,900	9,090
2019-02-22	8,950	9,070	8,940	9,000	194,200	9,000
2019-02-21	8,900	9,000	8,890	8,990	159,000	8,990
2019-02-20	8,840	8,970	8,840	8,930	152,500	8,930
2019-02-19	8,880	8,970	8,830	8,890	148,500	8,890
2019-02-18	8,850	8,940	8,780	8,910	237,600	8,910
2019-02-15	8,680	8,790	8,660	8,770	231,900	8,770
2019-02-14	8,650	8,800	8,600	8,640	207,600	8,640
2019-02-13	8,450	8,750	8,440	8,610	318,800	8,610
2019-02-12	8,290	8,420	8,230	8,370	170,700	8,370
2019-02-08	8,180	8,280	8,070	8,130	231,900	8,130
2019-02-07	8,310	8,420	8,170	8,250	283,800	8,250
2019-02-06	8,330	8,490	8,280	8,400	208,200	8,400
2019-02-05	8,160	8,430	8,160	8,410	450,300	8,410
2019-02-04	8,200	8,360	8,000	8,230	519,700	8,230
2019-02-01	7,450	7,900	7,450	7,900	581,500	7,900
2019-01-31	6,970	7,020	6,870	6,900	156,900	6,900
2019-01-30	6,890	6,970	6,820	6,920	170,200	6,920
2019-01-29	6,820	6,930	6,820	6,850	151,700	6,850
2019-01-28	6,800	7,030	6,790	6,900	153,300	6,900
2019-01-25	6,800	6,940	6,780	6,870	155,600	6,870
2019-01-24	6,720	6,830	6,650	6,820	123,200	6,820
2019-01-23	6,930	6,930	6,720	6,730	187,400	6,730
2019-01-22	7,050	7,080	6,880	6,980	152,600	6,980
2019-01-21	7,160	7,160	7,040	7,040	87,800	7,040
2019-01-18	7,030	7,160	6,990	7,050	124,700	7,050
2019-01-17	6,930	7,030	6,900	6,990	127,400	6,990
2019-01-16	6,890	7,010	6,820	6,920	185,800	6,920
2019-01-15	6,880	7,000	6,800	6,950	229,200	6,950
2019-01-11	7,160	7,220	7,000	7,030	191,600	7,030
2019-01-10	7,310	7,360	7,110	7,120	208,100	7,120
2019-01-09	7,210	7,480	7,180	7,460	226,200	7,460
2019-01-08	7,500	7,540	7,090	7,130	316,800	7,130
2019-01-07	7,600	7,710	7,480	7,530	194,900	7,530
2019-01-04	7,240	7,380	7,070	7,370	176,700	7,370

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31