日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小林製薬(4967)の株価時系列情報

小林製薬(4967)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 2,780 2,780 2,750 2,765 15,700
2004/12/29 2,770 2,770 2,750 2,770 19,200
2004/12/28 2,755 2,765 2,730 2,755 33,800
2004/12/27 2,740 2,780 2,740 2,755 49,700
2004/12/24 2,705 2,740 2,705 2,710 69,700
2004/12/22 2,695 2,695 2,680 2,690 33,000
2004/12/21 2,670 2,690 2,670 2,680 28,300
2004/12/20 2,680 2,700 2,655 2,655 45,500
2004/12/17 2,655 2,690 2,650 2,690 29,500
2004/12/16 2,680 2,680 2,650 2,665 24,500
2004/12/15 2,695 2,695 2,660 2,680 31,400
2004/12/14 2,675 2,695 2,650 2,695 64,800
2004/12/13 2,660 2,680 2,655 2,680 41,600
2004/12/10 2,715 2,715 2,635 2,660 81,300
2004/12/09 2,680 2,690 2,660 2,690 29,500
2004/12/08 2,670 2,710 2,660 2,710 35,000
2004/12/07 2,665 2,710 2,665 2,665 18,400
2004/12/06 2,710 2,710 2,665 2,665 22,900
2004/12/03 2,700 2,730 2,690 2,710 41,100
2004/12/02 2,665 2,700 2,665 2,700 27,100
2004/12/01 2,645 2,670 2,635 2,635 22,400
2004/11/30 2,720 2,720 2,650 2,720 39,200
2004/11/29 2,610 2,700 2,610 2,700 48,400
2004/11/26 2,620 2,635 2,600 2,600 36,800
2004/11/25 2,650 2,650 2,600 2,615 27,400
2004/11/24 2,625 2,675 2,620 2,655 27,500
2004/11/22 2,650 2,670 2,580 2,600 26,700
2004/11/19 2,695 2,695 2,655 2,665 20,100
2004/11/18 2,715 2,715 2,660 2,660 15,200
2004/11/17 2,655 2,730 2,655 2,660 19,600
2004/11/16 2,700 2,710 2,670 2,670 16,400
2004/11/15 2,645 2,715 2,645 2,715 23,900
2004/11/12 2,600 2,680 2,600 2,680 39,400
2004/11/11 2,630 2,660 2,600 2,600 35,500
2004/11/10 2,650 2,650 2,620 2,620 32,000
2004/11/09 2,645 2,655 2,620 2,650 21,500
2004/11/08 2,690 2,690 2,645 2,645 11,700
2004/11/05 2,660 2,670 2,640 2,660 21,000
2004/11/04 2,680 2,680 2,625 2,650 29,400
2004/11/02 2,645 2,650 2,615 2,645 21,800
2004/11/01 2,645 2,650 2,600 2,640 18,500
2004/10/29 2,620 2,675 2,615 2,645 24,400
2004/10/28 2,695 2,695 2,610 2,655 32,500
2004/10/27 2,570 2,655 2,570 2,645 28,900
2004/10/26 2,580 2,625 2,565 2,565 14,000
2004/10/25 2,685 2,685 2,570 2,575 19,900
2004/10/22 2,615 2,650 2,615 2,645 17,300
2004/10/21 2,650 2,665 2,610 2,610 19,500
2004/10/20 2,690 2,695 2,670 2,670 19,700
2004/10/19 2,720 2,725 2,695 2,700 16,500
2004/10/18 2,725 2,740 2,700 2,720 10,500
2004/10/15 2,715 2,765 2,715 2,720 16,900
2004/10/14 2,755 2,755 2,710 2,710 27,800
2004/10/13 2,745 2,800 2,740 2,745 21,700
2004/10/12 2,830 2,830 2,730 2,735 38,000
2004/10/08 2,735 2,775 2,735 2,775 23,300
2004/10/07 2,775 2,775 2,730 2,735 24,600
2004/10/06 2,720 2,775 2,720 2,770 19,600
2004/10/05 2,735 2,745 2,700 2,745 42,600
2004/10/04 2,695 2,740 2,660 2,735 53,700
2004/10/01 2,690 2,710 2,680 2,695 25,200
2004/09/30 2,715 2,750 2,710 2,715 29,900
2004/09/29 2,725 2,740 2,690 2,715 33,600
2004/09/28 2,765 2,765 2,675 2,685 39,900
2004/09/27 2,750 2,770 2,730 2,760 24,900
2004/09/24 2,765 2,765 2,730 2,750 44,500
2004/09/22 2,745 2,760 2,730 2,760 29,100
2004/09/21 2,750 2,770 2,740 2,740 20,900
2004/09/17 2,740 2,760 2,730 2,740 31,900
2004/09/16 2,735 2,760 2,725 2,725 33,900
2004/09/15 2,750 2,770 2,740 2,755 33,100
2004/09/14 2,760 2,770 2,735 2,740 31,700
2004/09/13 2,750 2,780 2,740 2,760 27,700
2004/09/10 2,785 2,785 2,730 2,750 85,000
2004/09/09 2,760 2,775 2,740 2,745 29,600
2004/09/08 2,790 2,790 2,760 2,760 19,800
2004/09/07 2,815 2,815 2,775 2,795 24,000
2004/09/06 2,785 2,820 2,765 2,795 44,400
2004/09/03 2,785 2,790 2,750 2,755 18,800
2004/09/02 2,795 2,795 2,755 2,785 36,200
2004/09/01 2,785 2,795 2,760 2,790 23,400
2004/08/31 2,785 2,785 2,740 2,755 18,600
2004/08/30 2,750 2,785 2,740 2,780 35,900
2004/08/27 2,710 2,735 2,710 2,730 41,100
2004/08/26 2,740 2,740 2,700 2,705 38,600
2004/08/25 2,730 2,735 2,710 2,735 56,400
2004/08/24 2,730 2,735 2,715 2,720 56,300
2004/08/23 2,740 2,750 2,715 2,725 48,900
2004/08/20 2,725 2,740 2,715 2,740 30,200
2004/08/19 2,770 2,770 2,715 2,720 38,500
2004/08/18 2,765 2,765 2,700 2,765 44,000
2004/08/17 2,755 2,755 2,705 2,725 38,700
2004/08/16 2,730 2,730 2,710 2,715 34,700
2004/08/13 2,760 2,780 2,710 2,710 88,900
2004/08/12 2,830 2,845 2,795 2,840 38,600
2004/08/11 2,880 2,880 2,820 2,825 66,400
2004/08/10 2,900 2,920 2,875 2,875 49,300
2004/08/09 2,980 2,980 2,925 2,970 22,900
2004/08/06 2,965 3,020 2,930 2,985 44,500
2004/08/05 2,945 2,985 2,910 2,950 33,100
2004/08/04 2,950 2,985 2,900 2,985 19,700
2004/08/03 3,000 3,010 2,940 2,960 28,400
2004/08/02 2,985 3,000 2,945 3,000 16,600
2004/07/30 2,915 2,980 2,915 2,980 13,100
2004/07/29 2,915 2,950 2,905 2,930 19,300
2004/07/28 2,920 2,960 2,920 2,930 13,600
2004/07/27 2,980 2,980 2,915 2,920 24,300
2004/07/26 2,975 3,030 2,965 2,980 33,500
2004/07/23 3,150 3,150 3,000 3,090 28,400
2004/07/22 3,070 3,070 2,970 3,000 28,000
2004/07/21 3,010 3,080 3,010 3,080 17,700
2004/07/20 3,050 3,090 3,000 3,040 23,500
2004/07/16 3,130 3,150 3,050 3,050 34,000
2004/07/15 3,060 3,140 2,910 3,140 48,400
2004/07/14 3,200 3,200 3,060 3,070 37,800
2004/07/13 3,190 3,190 3,140 3,140 16,000
2004/07/12 3,210 3,220 3,160 3,170 40,700
2004/07/09 3,150 3,160 3,130 3,150 58,300
2004/07/08 3,160 3,160 3,130 3,140 24,800
2004/07/07 3,130 3,160 3,070 3,130 28,000
2004/07/06 3,120 3,180 3,120 3,130 18,600
2004/07/05 3,180 3,200 3,090 3,200 28,700
2004/07/02 3,150 3,170 3,110 3,130 30,000
2004/07/01 3,150 3,200 3,140 3,170 33,600
2004/06/30 3,100 3,160 3,100 3,150 30,900
2004/06/29 3,080 3,190 3,080 3,190 23,800
2004/06/28 3,140 3,150 3,120 3,150 27,700
2004/06/25 3,100 3,130 3,080 3,090 47,200
2004/06/24 3,130 3,140 3,090 3,120 13,500
2004/06/23 3,100 3,150 3,100 3,150 45,400
2004/06/22 3,150 3,150 3,100 3,130 21,500
2004/06/21 3,150 3,200 3,120 3,120 49,800
2004/06/18 3,110 3,120 3,080 3,110 68,200
2004/06/17 3,120 3,140 3,100 3,130 38,100
2004/06/16 3,080 3,130 3,030 3,110 65,400
2004/06/15 3,040 3,080 3,000 3,080 37,100
2004/06/14 3,030 3,060 3,010 3,040 42,000
2004/06/11 3,050 3,050 3,000 3,020 99,800
2004/06/10 3,000 3,030 3,000 3,000 38,500
2004/06/09 3,000 3,020 3,000 3,000 20,400
2004/06/08 3,030 3,040 2,995 3,000 22,400
2004/06/07 2,975 3,090 2,970 3,030 55,400
2004/06/04 2,950 2,985 2,950 2,970 37,500
2004/06/03 2,950 2,975 2,915 2,950 47,100
2004/06/02 2,950 2,950 2,895 2,935 34,100
2004/06/01 2,915 2,970 2,915 2,965 21,000
2004/05/31 2,960 2,960 2,910 2,915 16,900
2004/05/28 2,920 2,960 2,915 2,935 23,200
2004/05/27 2,960 2,980 2,905 2,920 18,700
2004/05/26 2,940 2,965 2,900 2,960 53,000
2004/05/25 2,945 2,960 2,900 2,915 30,200
2004/05/24 2,950 2,970 2,910 2,910 17,100
2004/05/21 2,945 2,950 2,925 2,945 26,600
2004/05/20 2,980 2,985 2,925 2,960 44,600
2004/05/19 2,900 2,955 2,815 2,955 41,600
2004/05/18 2,800 2,875 2,800 2,870 38,500
2004/05/17 2,800 2,835 2,765 2,765 26,300
2004/05/14 2,800 2,855 2,770 2,810 43,500
2004/05/13 2,865 2,870 2,810 2,815 36,400
2004/05/12 2,905 2,910 2,830 2,865 42,100
2004/05/11 2,800 2,950 2,800 2,905 48,400
2004/05/10 3,070 3,070 2,820 2,825 60,100
2004/05/07 3,010 3,050 2,980 3,020 62,400
2004/05/06 3,050 3,050 3,000 3,020 37,200
2004/04/30 3,070 3,070 2,960 2,975 72,600
2004/04/28 3,080 3,110 3,060 3,060 15,500
2004/04/27 3,080 3,150 3,060 3,130 36,600
2004/04/26 3,150 3,220 3,130 3,130 87,400
2004/04/23 3,050 3,160 2,955 3,160 152,600
2004/04/22 2,950 3,090 2,940 3,000 110,000
2004/04/21 2,900 2,930 2,900 2,925 49,500
2004/04/20 2,895 2,950 2,880 2,920 97,300
2004/04/19 2,900 2,925 2,875 2,890 77,200
2004/04/16 2,900 2,950 2,880 2,930 73,800
2004/04/15 2,870 2,900 2,840 2,880 77,400
2004/04/14 2,860 2,875 2,855 2,865 39,000
2004/04/13 2,925 2,925 2,860 2,900 51,800
2004/04/12 2,950 2,950 2,890 2,895 50,400
2004/04/09 2,850 2,960 2,835 2,945 131,600
2004/04/08 2,835 2,865 2,830 2,850 72,200
2004/04/07 2,850 2,850 2,815 2,850 55,900
2004/04/06 2,825 2,855 2,800 2,850 56,700
2004/04/05 2,820 2,825 2,790 2,800 46,500
2004/04/02 2,800 2,830 2,800 2,800 65,100
2004/04/01 2,810 2,830 2,790 2,815 53,500
2004/03/31 2,820 2,830 2,760 2,830 52,100
2004/03/30 2,815 2,845 2,805 2,835 59,200
2004/03/29 2,880 2,880 2,800 2,855 57,100
2004/03/26 2,810 2,880 2,750 2,880 108,500
2004/03/25 2,735 2,915 2,725 2,910 199,300
2004/03/24 2,645 2,715 2,640 2,695 103,500
2004/03/23 2,590 2,660 2,570 2,640 107,400
2004/03/22 2,585 2,590 2,565 2,565 54,300
2004/03/19 2,590 2,595 2,570 2,570 31,100
2004/03/18 2,580 2,590 2,575 2,580 29,500
2004/03/17 2,550 2,580 2,550 2,575 44,600
2004/03/16 2,550 2,555 2,535 2,545 55,600
2004/03/15 2,575 2,575 2,550 2,560 25,600
2004/03/12 2,510 2,560 2,510 2,535 146,500
2004/03/11 2,590 2,605 2,585 2,600 50,800
2004/03/10 2,595 2,620 2,590 2,590 91,600
2004/03/09 2,585 2,595 2,580 2,590 36,800
2004/03/08 2,605 2,610 2,580 2,580 58,900
2004/03/05 2,585 2,605 2,580 2,600 42,600
2004/03/04 2,600 2,605 2,585 2,595 44,600
2004/03/03 2,605 2,615 2,590 2,590 40,900
2004/03/02 2,610 2,615 2,595 2,605 29,600
2004/03/01 2,570 2,630 2,570 2,630 101,200
2004/02/27 2,550 2,595 2,550 2,555 44,600
2004/02/26 2,555 2,570 2,550 2,550 20,600
2004/02/25 2,580 2,580 2,540 2,560 23,700
2004/02/24 2,545 2,555 2,525 2,540 67,500
2004/02/23 2,550 2,590 2,540 2,550 33,000
2004/02/20 2,555 2,580 2,535 2,550 30,500
2004/02/19 2,580 2,585 2,560 2,570 23,300
2004/02/18 2,585 2,605 2,580 2,580 37,000
2004/02/17 2,620 2,620 2,595 2,595 23,800
2004/02/16 2,610 2,615 2,600 2,610 45,700
2004/02/13 2,590 2,635 2,585 2,615 58,000
2004/02/12 2,620 2,635 2,615 2,625 22,600
2004/02/10 2,645 2,650 2,605 2,615 66,400
2004/02/09 2,630 2,635 2,610 2,635 31,500
2004/02/06 2,635 2,640 2,610 2,620 32,400
2004/02/05 2,620 2,645 2,615 2,645 21,500
2004/02/04 2,680 2,680 2,610 2,620 30,800
2004/02/03 2,660 2,670 2,600 2,640 41,200
2004/02/02 2,650 2,730 2,650 2,675 46,500
2004/01/30 2,600 2,640 2,570 2,640 71,800
2004/01/29 2,555 2,580 2,555 2,565 26,700
2004/01/28 2,570 2,600 2,560 2,570 34,900
2004/01/27 2,640 2,640 2,580 2,580 26,200
2004/01/26 2,630 2,630 2,605 2,615 24,800
2004/01/23 2,630 2,630 2,590 2,600 33,600
2004/01/22 2,610 2,635 2,580 2,605 49,700
2004/01/21 2,620 2,630 2,600 2,615 26,300
2004/01/20 2,600 2,650 2,600 2,625 21,100
2004/01/19 2,620 2,625 2,575 2,585 26,300
2004/01/16 2,595 2,635 2,560 2,600 36,600
2004/01/15 2,630 2,675 2,610 2,620 25,700
2004/01/14 2,665 2,680 2,635 2,640 20,200
2004/01/13 2,690 2,690 2,625 2,645 46,900
2004/01/09 2,665 2,665 2,620 2,660 55,500
2004/01/08 2,640 2,675 2,640 2,665 36,100
2004/01/07 2,655 2,670 2,630 2,650 24,100
2004/01/06 2,630 2,685 2,610 2,655 32,000
2004/01/05 2,660 2,660 2,615 2,635 19,100

このページの先頭へ