1. HOME >
  2. 株価時系列 >
  3. 4967 >
  4. 2023年

4967 小林製薬(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,7646,7906,7426,790185,9006,790
2023-12-286,6816,7656,6666,764298,0006,764
2023-12-276,7146,8066,7026,793555,6006,793
2023-12-266,6916,7396,6776,708353,7006,708
2023-12-256,7656,7656,6896,700421,9006,700
2023-12-226,5906,6856,5666,683475,7006,683
2023-12-216,5436,5526,5126,552430,5006,552
2023-12-206,5226,5846,5206,530469,6006,530
2023-12-196,5706,6026,5176,602454,6006,602
2023-12-186,5616,6196,5516,573314,0006,573
2023-12-156,5946,5946,5206,562799,6006,562
2023-12-146,7056,7206,6016,630338,8006,630
2023-12-136,6576,6986,6056,638380,2006,638
2023-12-126,6416,6666,5746,605455,2006,605
2023-12-116,5906,6666,5756,651322,7006,651
2023-12-086,4886,5996,4616,564592,9006,564
2023-12-076,6946,7286,4936,494830,9006,494
2023-12-066,7626,8146,6946,694771,2006,694
2023-12-056,8606,9096,8076,810639,9006,810
2023-12-046,7436,8326,7336,814422,1006,814
2023-12-016,8006,8836,7706,770372,3006,770
2023-11-306,8566,9056,6936,8204,677,4006,820
2023-11-296,9277,0506,8986,925816,2006,925
2023-11-286,8526,9276,7776,927602,8006,927
2023-11-276,8556,8936,8246,875593,3006,875
2023-11-246,8496,8496,7276,846679,1006,846
2023-11-226,7336,8066,7206,798447,8006,798
2023-11-216,7516,7686,6916,747492,7006,747
2023-11-206,6706,7986,6506,787414,9006,787
2023-11-176,6936,7186,6266,718458,8006,718
2023-11-166,7226,7496,5966,633440,8006,633
2023-11-156,7206,7556,5936,754842,0006,754
2023-11-146,6886,7566,6156,702462,2006,702
2023-11-136,6606,7256,5666,625863,0006,625
2023-11-106,8756,9176,7826,841469,0006,841
2023-11-096,9156,9826,8416,941702,3006,941
2023-11-086,7326,9206,6496,8611,393,2006,861
2023-11-076,3116,3406,2036,235361,5006,235
2023-11-066,3836,3836,2666,291437,3006,291
2023-11-026,2486,2926,2076,283370,7006,283
2023-11-016,2606,2896,1906,226273,9006,226
2023-10-316,1066,2236,0916,220333,4006,220
2023-10-306,1726,1746,0706,092352,8006,092
2023-10-276,1756,2306,1336,222250,8006,222
2023-10-266,1916,2526,1566,173264,1006,173
2023-10-256,2706,2896,1836,222257,3006,222
2023-10-246,1806,2366,1226,219314,6006,219
2023-10-236,1706,2446,1706,202260,1006,202
2023-10-206,1906,2006,1576,165338,4006,165
2023-10-196,1456,2836,1286,236557,6006,236
2023-10-186,2576,2776,1346,164467,1006,164
2023-10-176,2746,2976,1906,230424,7006,230
2023-10-166,3266,3376,1646,184565,0006,184
2023-10-136,4406,4406,3356,342454,4006,342
2023-10-126,6276,6276,4576,466578,5006,466
2023-10-116,7126,7386,6096,609358,3006,609
2023-10-106,6996,7526,6606,727464,7006,727
2023-10-066,8026,8336,7276,728364,2006,728
2023-10-056,7846,8886,7326,790482,4006,790
2023-10-046,6346,8166,6036,787522,7006,787
2023-10-036,6376,6806,5706,673483,2006,673
2023-10-026,7216,7316,6106,610381,0006,610
2023-09-296,7006,7586,6386,675461,8006,675
2023-09-286,7646,8186,6866,774425,7006,774
2023-09-276,8686,8916,7416,823491,5006,823
2023-09-266,9207,0376,8626,872639,9006,872
2023-09-256,7466,9036,7076,901733,6006,901
2023-09-226,6216,6386,5566,565436,8006,565
2023-09-216,8486,8516,6456,651479,6006,651
2023-09-206,9466,9736,8526,856507,4006,856
2023-09-196,9997,0276,9026,946400,1006,946
2023-09-157,0257,0396,9667,005536,4007,005
2023-09-147,0447,0867,0047,062322,4007,062
2023-09-137,1007,1147,0477,047253,2007,047
2023-09-127,0857,1447,0857,124264,9007,124
2023-09-117,0877,1076,9847,077341,6007,077
2023-09-087,1507,1817,0697,091460,9007,091
2023-09-077,1807,2217,1677,182352,6007,182
2023-09-067,2207,2287,1857,200336,1007,200
2023-09-057,2007,2387,1897,227302,6007,227
2023-09-047,1957,2157,1757,215400,9007,215
2023-09-017,1837,2437,1817,227241,8007,227
2023-08-317,2107,2267,1817,202480,2007,202
2023-08-307,2507,2767,1957,208247,4007,208
2023-08-297,2177,2477,1907,205268,4007,205
2023-08-287,3307,3457,2057,217302,2007,217
2023-08-257,2547,3437,2317,320247,7007,320
2023-08-247,2357,2907,2037,275164,9007,275
2023-08-237,2867,3187,2327,266186,5007,266
2023-08-227,1907,2547,1817,244227,8007,244
2023-08-217,1667,2167,1377,186283,9007,186
2023-08-187,2087,2097,1157,146402,8007,146
2023-08-177,5567,5687,2857,295483,5007,295
2023-08-167,6717,6837,5517,556282,1007,556
2023-08-157,8207,8247,7097,715295,3007,715
2023-08-147,8817,9337,8437,886338,2007,886
2023-08-107,8407,8707,7427,818410,0007,818
2023-08-097,6877,8607,6407,806592,2007,806
2023-08-087,6557,7467,6507,746246,7007,746
2023-08-077,5307,6477,5257,647310,4007,647
2023-08-047,5807,6097,5357,579243,7007,579
2023-08-037,6797,6837,6227,644196,4007,644
2023-08-027,7227,7697,6917,715178,6007,715
2023-08-017,8157,8247,7497,755142,7007,755
2023-07-317,8727,8777,7877,818206,6007,818
2023-07-287,7107,8067,6987,779241,3007,779
2023-07-277,7347,7627,7017,760217,9007,760
2023-07-267,6507,7437,6507,731210,9007,731
2023-07-257,6807,7197,6347,634205,2007,634
2023-07-247,6727,7067,6527,672164,4007,672
2023-07-217,5807,6247,5617,617187,7007,617
2023-07-207,6807,6987,5787,578181,6007,578
2023-07-197,6677,6797,6177,670143,4007,670
2023-07-187,6807,7057,6227,635147,8007,635
2023-07-147,6617,7007,6577,686186,5007,686
2023-07-137,6797,6807,6257,676133,3007,676
2023-07-127,6497,6887,6287,645149,7007,645
2023-07-117,6067,6637,6027,661201,0007,661
2023-07-107,6047,6247,5647,591263,7007,591
2023-07-077,6447,6947,6097,609207,2007,609
2023-07-067,7207,7297,6447,645270,1007,645
2023-07-057,7127,7747,7117,758220,5007,758
2023-07-047,7907,7957,7107,710320,3007,710
2023-07-037,8217,8627,7807,797295,1007,797
2023-06-307,8597,8707,7577,821459,3007,821
2023-06-297,9337,9587,8647,864330,5007,864
2023-06-287,9198,0077,9187,985525,6007,985
2023-06-277,9808,0037,8927,919369,4007,919
2023-06-268,0408,0407,9608,009278,5008,009
2023-06-238,1468,1468,0258,048220,8008,048
2023-06-228,1838,2138,0838,091272,3008,091
2023-06-218,1878,2708,1448,155224,7008,155
2023-06-208,1188,1778,1018,175254,1008,175
2023-06-198,1978,2528,1458,177220,7008,177
2023-06-168,1308,2268,1028,200446,7008,200
2023-06-158,1008,1298,0888,089181,5008,089
2023-06-148,1398,1418,0738,095293,8008,095
2023-06-138,0778,1048,0398,056237,9008,056
2023-06-128,1108,1338,0808,119148,6008,119
2023-06-098,0758,1008,0138,054248,4008,054
2023-06-088,0008,0357,9767,985175,4007,985
2023-06-078,0718,1458,0018,021264,0008,021
2023-06-068,0138,0797,9988,071182,3008,071
2023-06-058,0308,0677,9938,044288,8008,044
2023-06-027,9007,9707,9007,950225,7007,950
2023-06-017,9007,9307,8507,880189,6007,880
2023-05-317,8207,8907,8107,880747,6007,880
2023-05-307,9007,9207,8107,870242,6007,870
2023-05-297,9907,9907,8807,920200,4007,920
2023-05-267,9007,9607,8707,920293,7007,920
2023-05-257,9007,9707,8807,900294,5007,900
2023-05-248,0708,0707,9507,950321,5007,950
2023-05-238,2508,2508,1408,150268,2008,150
2023-05-228,2108,2508,1708,250263,6008,250
2023-05-198,1908,2908,1908,220213,1008,220
2023-05-188,2108,2408,1408,190202,9008,190
2023-05-178,2808,3108,2308,250195,8008,250
2023-05-168,3408,3808,3008,340150,0008,340
2023-05-158,2608,3208,2408,310204,7008,310
2023-05-128,1708,3008,1708,250290,3008,250
2023-05-118,2308,2708,1008,110293,3008,110
2023-05-108,4308,4908,3208,350261,0008,350
2023-05-098,3708,4108,3208,410277,9008,410
2023-05-088,3508,3708,3108,350197,8008,350
2023-05-028,5108,5108,3808,390178,0008,390
2023-05-018,5008,5308,4508,480166,5008,480
2023-04-288,4508,5008,4408,480183,1008,480
2023-04-278,4908,4908,4008,430203,8008,430
2023-04-268,5108,6008,5008,540208,6008,540
2023-04-258,5008,5108,4708,500178,1008,500
2023-04-248,4808,5008,4108,460165,1008,460
2023-04-218,4408,4908,4108,470213,7008,470
2023-04-208,3508,4108,2808,390199,7008,390
2023-04-198,4008,4208,3608,400169,6008,400
2023-04-188,3508,4008,3208,390199,2008,390
2023-04-178,3208,3708,2708,270161,8008,270
2023-04-148,3508,3808,2708,320222,5008,320
2023-04-138,1008,2408,1008,200184,3008,200
2023-04-127,9808,1707,9708,150305,4008,150
2023-04-117,9708,0307,9207,940127,6007,940
2023-04-107,9507,9607,9007,940143,6007,940
2023-04-078,0408,0407,9207,920126,3007,920
2023-04-067,9408,0307,9108,010200,8008,010
2023-04-058,1308,1508,0308,050171,1008,050
2023-04-048,1408,1508,0808,130212,0008,130
2023-04-038,1408,1708,0908,140148,6008,140
2023-03-318,1408,1708,0608,090211,3008,090
2023-03-308,1708,1808,1008,140163,7008,140
2023-03-298,1408,2608,0808,240241,4008,240
2023-03-288,0708,1408,0508,080158,6008,080
2023-03-278,0708,0808,0108,020158,1008,020
2023-03-248,0008,0407,9507,980166,3007,980
2023-03-238,0108,0207,9308,000169,6008,000
2023-03-228,0508,1308,0308,030175,0008,030
2023-03-208,1008,1408,0108,020229,5008,020
2023-03-178,0008,1207,9708,090298,4008,090
2023-03-167,9007,9707,8907,970224,5007,970
2023-03-158,0508,0807,9707,970191,9007,970
2023-03-148,0308,0507,8907,970309,6007,970
2023-03-138,0908,1108,0508,080158,5008,080
2023-03-108,1508,1908,1208,140235,8008,140
2023-03-098,2508,2608,1908,260227,0008,260
2023-03-088,2508,2508,2108,220174,1008,220
2023-03-078,2008,2508,1908,240171,9008,240
2023-03-068,2108,2508,1608,240178,0008,240
2023-03-038,1208,2408,0608,190322,0008,190
2023-03-028,1008,1408,0308,060165,0008,060
2023-03-018,3508,3508,1108,110257,6008,110
2023-02-288,1608,2008,1108,200427,6008,200
2023-02-278,0708,1708,0608,150157,2008,150
2023-02-248,1108,1708,1008,150176,2008,150
2023-02-228,2008,2408,0708,150267,2008,150
2023-02-218,3108,3308,1808,190264,9008,190
2023-02-208,4108,4308,3108,320166,4008,320
2023-02-178,4408,4908,3008,300323,4008,300
2023-02-168,6208,6608,5308,550380,7008,550
2023-02-158,7408,7608,5108,550613,6008,550
2023-02-149,1209,1809,0509,100195,8009,100
2023-02-139,0209,0508,8308,940194,1008,940
2023-02-109,0009,0908,9609,080166,0009,080
2023-02-099,1009,1709,0609,070127,5009,070
2023-02-089,1309,1909,0909,110110,2009,110
2023-02-079,0909,2009,0709,080121,0009,080
2023-02-069,1309,1809,0509,070117,2009,070
2023-02-039,1109,1409,0309,090154,9009,090
2023-02-029,1909,2309,1109,140121,6009,140
2023-02-019,3709,4109,1909,190125,2009,190
2023-01-319,3009,3809,2909,310147,6009,310
2023-01-309,1909,2409,1609,24099,4009,240
2023-01-279,1309,1909,1209,160115,3009,160
2023-01-269,1509,1909,0909,120130,4009,120
2023-01-259,2409,2509,1409,170173,7009,170
2023-01-249,2009,2609,1309,240157,6009,240
2023-01-239,0509,1609,0409,130126,4009,130
2023-01-209,0809,1009,0009,030187,4009,030
2023-01-198,9109,1908,8709,110295,1009,110
2023-01-188,8109,0608,7908,990237,3008,990
2023-01-178,7608,9508,7108,900265,4008,900
2023-01-168,6208,6908,5108,530145,1008,530
2023-01-138,6708,7308,6208,620153,1008,620
2023-01-128,6508,7308,6308,690165,3008,690
2023-01-118,6908,7208,6308,630183,2008,630
2023-01-108,7008,7508,6608,680157,4008,680
2023-01-068,8408,8508,7408,750139,2008,750
2023-01-058,8008,8808,7208,850162,0008,850
2023-01-048,9108,9308,7908,870198,9008,870

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