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 |
---|---|---|---|---|---|
2020/12/30 | 12,850 | 12,860 | 12,610 | 12,610 | 110,400 |
2020/12/29 | 12,730 | 12,880 | 12,710 | 12,880 | 121,900 |
2020/12/28 | 12,800 | 13,000 | 12,680 | 12,760 | 302,900 |
2020/12/25 | 12,780 | 12,840 | 12,730 | 12,760 | 118,300 |
2020/12/24 | 12,660 | 12,690 | 12,590 | 12,660 | 86,400 |
2020/12/23 | 12,430 | 12,690 | 12,420 | 12,650 | 111,400 |
2020/12/22 | 12,300 | 12,460 | 12,290 | 12,440 | 109,900 |
2020/12/21 | 12,540 | 12,620 | 12,280 | 12,400 | 131,900 |
2020/12/18 | 12,210 | 12,590 | 12,200 | 12,530 | 267,400 |
2020/12/17 | 12,540 | 12,610 | 12,370 | 12,480 | 181,800 |
2020/12/16 | 12,930 | 12,930 | 12,550 | 12,620 | 108,300 |
2020/12/15 | 13,050 | 13,120 | 12,780 | 12,790 | 162,200 |
2020/12/14 | 12,690 | 13,080 | 12,690 | 12,860 | 152,900 |
2020/12/11 | 12,550 | 12,720 | 12,500 | 12,720 | 146,600 |
2020/12/10 | 12,360 | 12,500 | 12,190 | 12,500 | 113,200 |
2020/12/09 | 12,180 | 12,330 | 12,090 | 12,300 | 88,900 |
2020/12/08 | 12,000 | 12,190 | 12,000 | 12,130 | 97,700 |
2020/12/07 | 12,220 | 12,240 | 11,950 | 12,060 | 150,500 |
2020/12/04 | 12,420 | 12,530 | 12,120 | 12,220 | 139,200 |
2020/12/03 | 12,500 | 12,580 | 12,470 | 12,540 | 103,900 |
2020/12/02 | 12,480 | 12,580 | 12,350 | 12,400 | 191,200 |
2020/12/01 | 12,630 | 12,700 | 12,450 | 12,610 | 131,800 |
2020/11/30 | 12,500 | 12,640 | 12,430 | 12,550 | 287,100 |
2020/11/27 | 12,340 | 12,490 | 12,280 | 12,420 | 171,700 |
2020/11/26 | 12,020 | 12,230 | 12,020 | 12,220 | 78,500 |
2020/11/25 | 12,090 | 12,180 | 12,000 | 12,050 | 121,200 |
2020/11/24 | 11,890 | 11,960 | 11,800 | 11,920 | 143,400 |
2020/11/20 | 11,590 | 11,660 | 11,490 | 11,640 | 78,700 |
2020/11/19 | 11,470 | 11,600 | 11,370 | 11,600 | 154,600 |
2020/11/18 | 11,390 | 11,500 | 11,350 | 11,500 | 103,300 |
2020/11/17 | 11,350 | 11,380 | 11,260 | 11,370 | 87,800 |
2020/11/16 | 11,400 | 11,470 | 11,310 | 11,410 | 119,900 |
2020/11/13 | 11,300 | 11,360 | 11,230 | 11,290 | 131,600 |
2020/11/12 | 11,200 | 11,380 | 11,190 | 11,340 | 155,700 |
2020/11/11 | 11,170 | 11,290 | 11,070 | 11,150 | 200,600 |
2020/11/10 | 11,090 | 11,210 | 10,920 | 10,940 | 168,600 |
2020/11/09 | 10,990 | 11,180 | 10,960 | 11,120 | 161,600 |
2020/11/06 | 10,800 | 10,880 | 10,710 | 10,830 | 120,900 |
2020/11/05 | 10,600 | 10,790 | 10,580 | 10,740 | 156,500 |
2020/11/04 | 10,600 | 10,600 | 10,410 | 10,480 | 100,600 |
2020/11/02 | 10,250 | 10,510 | 10,180 | 10,460 | 128,900 |
2020/10/30 | 10,360 | 10,410 | 10,160 | 10,170 | 216,900 |
2020/10/29 | 10,200 | 10,400 | 10,200 | 10,400 | 202,000 |
2020/10/28 | 10,080 | 10,370 | 10,080 | 10,300 | 316,800 |
2020/10/27 | 9,850 | 9,860 | 9,680 | 9,780 | 165,400 |
2020/10/26 | 9,960 | 9,960 | 9,700 | 9,750 | 136,000 |
2020/10/23 | 10,130 | 10,140 | 9,950 | 9,950 | 107,600 |
2020/10/22 | 10,220 | 10,250 | 10,150 | 10,190 | 139,500 |
2020/10/21 | 10,310 | 10,400 | 10,250 | 10,260 | 108,500 |
2020/10/20 | 10,500 | 10,500 | 10,330 | 10,350 | 143,600 |
2020/10/19 | 10,510 | 10,520 | 10,410 | 10,440 | 114,000 |
2020/10/16 | 10,420 | 10,460 | 10,350 | 10,350 | 86,100 |
2020/10/15 | 10,440 | 10,640 | 10,390 | 10,430 | 85,800 |
2020/10/14 | 10,450 | 10,630 | 10,440 | 10,550 | 90,200 |
2020/10/13 | 10,510 | 10,580 | 10,450 | 10,470 | 81,100 |
2020/10/12 | 10,540 | 10,610 | 10,460 | 10,510 | 102,100 |
2020/10/09 | 10,470 | 10,540 | 10,440 | 10,500 | 102,200 |
2020/10/08 | 10,430 | 10,480 | 10,320 | 10,420 | 126,600 |
2020/10/07 | 10,360 | 10,380 | 10,290 | 10,320 | 125,400 |
2020/10/06 | 10,270 | 10,400 | 10,240 | 10,390 | 162,200 |
2020/10/05 | 10,090 | 10,310 | 10,080 | 10,250 | 132,200 |
2020/10/02 | 10,150 | 10,200 | 9,940 | 9,970 | 259,000 |
2020/09/30 | 10,360 | 10,410 | 10,150 | 10,170 | 170,800 |
2020/09/29 | 10,290 | 10,360 | 10,130 | 10,310 | 126,800 |
2020/09/28 | 10,220 | 10,370 | 10,220 | 10,370 | 224,700 |
2020/09/25 | 10,160 | 10,190 | 10,070 | 10,100 | 165,600 |
2020/09/24 | 10,080 | 10,170 | 10,040 | 10,070 | 174,300 |
2020/09/23 | 10,250 | 10,280 | 10,070 | 10,100 | 200,100 |
2020/09/18 | 9,980 | 10,090 | 9,910 | 10,070 | 247,700 |
2020/09/17 | 9,930 | 9,990 | 9,870 | 9,930 | 142,600 |
2020/09/16 | 9,850 | 9,910 | 9,790 | 9,840 | 100,000 |
2020/09/15 | 9,900 | 9,940 | 9,730 | 9,790 | 121,000 |
2020/09/14 | 9,830 | 9,980 | 9,830 | 9,970 | 135,300 |
2020/09/11 | 9,800 | 9,800 | 9,660 | 9,790 | 133,700 |
2020/09/10 | 9,670 | 9,780 | 9,630 | 9,650 | 156,400 |
2020/09/09 | 9,390 | 9,610 | 9,390 | 9,540 | 228,200 |
2020/09/08 | 9,300 | 9,490 | 9,300 | 9,480 | 148,500 |
2020/09/07 | 9,460 | 9,530 | 9,350 | 9,370 | 128,400 |
2020/09/04 | 9,590 | 9,650 | 9,520 | 9,530 | 104,200 |
2020/09/03 | 9,730 | 9,740 | 9,600 | 9,660 | 82,200 |
2020/09/02 | 9,560 | 9,680 | 9,560 | 9,680 | 134,700 |
2020/09/01 | 9,470 | 9,600 | 9,470 | 9,570 | 127,900 |
2020/08/31 | 9,410 | 9,580 | 9,400 | 9,440 | 153,700 |
2020/08/28 | 9,400 | 9,510 | 9,260 | 9,370 | 155,800 |
2020/08/27 | 9,450 | 9,480 | 9,360 | 9,390 | 127,800 |
2020/08/26 | 9,350 | 9,410 | 9,330 | 9,360 | 116,500 |
2020/08/25 | 9,420 | 9,520 | 9,390 | 9,410 | 92,100 |
2020/08/24 | 9,390 | 9,490 | 9,330 | 9,400 | 92,200 |
2020/08/21 | 9,320 | 9,390 | 9,260 | 9,320 | 76,800 |
2020/08/20 | 9,260 | 9,390 | 9,260 | 9,320 | 87,500 |
2020/08/19 | 9,320 | 9,410 | 9,320 | 9,330 | 106,400 |
2020/08/18 | 9,220 | 9,360 | 9,220 | 9,340 | 92,600 |
2020/08/17 | 9,410 | 9,430 | 9,260 | 9,260 | 98,500 |
2020/08/14 | 9,390 | 9,460 | 9,360 | 9,420 | 98,600 |
2020/08/13 | 9,330 | 9,380 | 9,260 | 9,350 | 231,400 |
2020/08/12 | 9,010 | 9,320 | 8,930 | 9,240 | 251,400 |
2020/08/11 | 9,160 | 9,190 | 9,040 | 9,150 | 142,800 |
2020/08/07 | 9,140 | 9,220 | 9,120 | 9,190 | 177,900 |
2020/08/06 | 9,110 | 9,170 | 9,090 | 9,160 | 153,600 |
2020/08/05 | 9,240 | 9,300 | 9,150 | 9,210 | 289,200 |
2020/08/04 | 9,300 | 9,330 | 9,190 | 9,230 | 264,300 |
2020/08/03 | 9,370 | 9,420 | 9,160 | 9,390 | 195,400 |
2020/07/31 | 9,100 | 9,450 | 9,100 | 9,360 | 312,900 |
2020/07/30 | 9,060 | 9,170 | 8,990 | 9,090 | 214,200 |
2020/07/29 | 9,140 | 9,140 | 9,000 | 9,060 | 151,900 |
2020/07/28 | 9,160 | 9,160 | 9,040 | 9,050 | 97,500 |
2020/07/27 | 8,990 | 9,130 | 8,980 | 9,100 | 100,900 |
2020/07/22 | 9,170 | 9,220 | 9,050 | 9,050 | 188,100 |
2020/07/21 | 9,190 | 9,310 | 9,140 | 9,230 | 158,600 |
2020/07/20 | 9,190 | 9,210 | 9,070 | 9,130 | 130,800 |
2020/07/17 | 9,190 | 9,260 | 9,130 | 9,150 | 146,000 |
2020/07/16 | 9,310 | 9,330 | 9,130 | 9,130 | 171,300 |
2020/07/15 | 9,370 | 9,470 | 9,320 | 9,450 | 250,600 |
2020/07/14 | 9,370 | 9,420 | 9,290 | 9,330 | 164,800 |
2020/07/13 | 9,380 | 9,460 | 9,290 | 9,370 | 432,300 |
2020/07/10 | 9,510 | 9,590 | 9,410 | 9,410 | 222,900 |
2020/07/09 | 9,460 | 9,510 | 9,310 | 9,470 | 162,100 |
2020/07/08 | 9,570 | 9,680 | 9,460 | 9,460 | 177,800 |
2020/07/07 | 9,550 | 9,600 | 9,450 | 9,570 | 141,900 |
2020/07/06 | 9,580 | 9,640 | 9,510 | 9,530 | 168,400 |
2020/07/03 | 9,520 | 9,580 | 9,460 | 9,580 | 124,600 |
2020/07/02 | 9,390 | 9,520 | 9,350 | 9,460 | 165,500 |
2020/07/01 | 9,620 | 9,620 | 9,310 | 9,330 | 216,700 |
2020/06/30 | 9,510 | 9,550 | 9,420 | 9,480 | 185,900 |
2020/06/29 | 9,600 | 9,640 | 9,510 | 9,510 | 314,300 |
2020/06/26 | 9,670 | 9,740 | 9,600 | 9,690 | 521,100 |
2020/06/25 | 9,650 | 9,830 | 9,650 | 9,820 | 429,000 |
2020/06/24 | 9,910 | 9,980 | 9,750 | 9,780 | 259,100 |
2020/06/23 | 10,030 | 10,050 | 9,860 | 9,970 | 121,000 |
2020/06/22 | 10,080 | 10,090 | 9,930 | 9,970 | 123,000 |
2020/06/19 | 9,880 | 10,230 | 9,820 | 10,090 | 335,500 |
2020/06/18 | 9,920 | 9,970 | 9,760 | 9,830 | 150,900 |
2020/06/17 | 9,910 | 10,030 | 9,900 | 9,930 | 146,900 |
2020/06/16 | 9,990 | 9,990 | 9,720 | 9,840 | 243,100 |
2020/06/15 | 9,800 | 10,020 | 9,800 | 9,800 | 253,700 |
2020/06/12 | 9,790 | 9,900 | 9,670 | 9,750 | 249,400 |
2020/06/11 | 9,770 | 9,900 | 9,760 | 9,840 | 228,500 |
2020/06/10 | 9,680 | 9,740 | 9,640 | 9,700 | 169,900 |
2020/06/09 | 9,500 | 9,640 | 9,490 | 9,620 | 154,700 |
2020/06/08 | 9,660 | 9,670 | 9,420 | 9,480 | 238,500 |
2020/06/05 | 9,690 | 9,790 | 9,550 | 9,630 | 201,100 |
2020/06/04 | 9,650 | 9,790 | 9,580 | 9,790 | 188,900 |
2020/06/03 | 9,770 | 9,770 | 9,510 | 9,650 | 218,800 |
2020/06/02 | 9,590 | 9,740 | 9,580 | 9,700 | 267,500 |
2020/06/01 | 9,450 | 9,470 | 9,260 | 9,460 | 321,600 |
2020/05/29 | 9,710 | 9,790 | 9,600 | 9,600 | 666,800 |
2020/05/28 | 9,640 | 9,700 | 9,560 | 9,680 | 279,900 |
2020/05/27 | 9,570 | 9,630 | 9,450 | 9,570 | 279,100 |
2020/05/26 | 9,650 | 9,650 | 9,420 | 9,570 | 256,400 |
2020/05/25 | 9,690 | 9,690 | 9,450 | 9,590 | 184,900 |
2020/05/22 | 9,650 | 9,730 | 9,530 | 9,580 | 173,300 |
2020/05/21 | 9,760 | 9,830 | 9,660 | 9,690 | 269,600 |
2020/05/20 | 9,710 | 9,840 | 9,660 | 9,730 | 189,600 |
2020/05/19 | 9,710 | 9,800 | 9,600 | 9,690 | 210,700 |
2020/05/18 | 9,790 | 9,820 | 9,690 | 9,780 | 195,300 |
2020/05/15 | 9,750 | 9,910 | 9,720 | 9,800 | 211,200 |
2020/05/14 | 9,880 | 9,960 | 9,810 | 9,810 | 163,700 |
2020/05/13 | 9,730 | 9,870 | 9,660 | 9,840 | 211,400 |
2020/05/12 | 9,780 | 9,890 | 9,620 | 9,820 | 333,500 |
2020/05/11 | 9,930 | 9,980 | 9,650 | 9,720 | 329,500 |
2020/05/08 | 10,120 | 10,250 | 9,960 | 9,980 | 347,300 |
2020/05/07 | 9,960 | 10,050 | 9,920 | 10,000 | 219,300 |
2020/05/01 | 10,000 | 10,200 | 9,970 | 10,090 | 359,300 |
2020/04/30 | 10,000 | 10,200 | 9,770 | 9,940 | 499,400 |
2020/04/28 | 10,900 | 10,910 | 10,630 | 10,900 | 244,000 |
2020/04/27 | 11,210 | 11,250 | 10,940 | 11,070 | 174,600 |
2020/04/24 | 11,130 | 11,220 | 10,980 | 11,180 | 213,000 |
2020/04/23 | 11,130 | 11,140 | 10,920 | 11,050 | 182,400 |
2020/04/22 | 10,930 | 11,140 | 10,900 | 11,040 | 238,900 |
2020/04/21 | 10,730 | 10,990 | 10,690 | 10,950 | 193,600 |
2020/04/20 | 10,540 | 10,740 | 10,520 | 10,610 | 158,400 |
2020/04/17 | 10,630 | 10,910 | 10,610 | 10,840 | 278,100 |
2020/04/16 | 10,850 | 10,960 | 10,610 | 10,660 | 354,800 |
2020/04/15 | 10,800 | 10,940 | 10,580 | 10,800 | 247,500 |
2020/04/14 | 10,400 | 10,530 | 10,330 | 10,520 | 187,200 |
2020/04/13 | 10,300 | 10,470 | 10,200 | 10,440 | 140,300 |
2020/04/10 | 10,490 | 10,490 | 10,190 | 10,350 | 179,600 |
2020/04/09 | 10,630 | 10,690 | 10,120 | 10,380 | 273,500 |
2020/04/08 | 10,380 | 10,940 | 10,370 | 10,840 | 341,200 |
2020/04/07 | 10,270 | 10,580 | 10,190 | 10,350 | 238,700 |
2020/04/06 | 10,240 | 10,480 | 10,220 | 10,360 | 214,000 |
2020/04/03 | 10,000 | 10,420 | 10,000 | 10,140 | 269,400 |
2020/04/02 | 9,860 | 10,190 | 9,820 | 10,030 | 244,100 |
2020/04/01 | 9,930 | 10,040 | 9,710 | 9,730 | 219,800 |
2020/03/31 | 10,230 | 10,270 | 9,960 | 10,000 | 339,800 |
2020/03/30 | 10,040 | 10,240 | 9,930 | 10,240 | 358,200 |
2020/03/27 | 9,800 | 10,190 | 9,720 | 10,110 | 522,400 |
2020/03/26 | 9,090 | 9,650 | 9,010 | 9,500 | 336,700 |
2020/03/25 | 9,200 | 9,270 | 8,890 | 9,040 | 353,200 |
2020/03/24 | 10,040 | 10,160 | 8,920 | 9,050 | 541,900 |
2020/03/23 | 10,010 | 10,180 | 9,460 | 9,990 | 576,000 |
2020/03/19 | 9,020 | 9,700 | 9,000 | 9,680 | 468,200 |
2020/03/18 | 8,500 | 9,090 | 8,420 | 8,720 | 333,800 |
2020/03/17 | 7,500 | 8,340 | 7,430 | 8,260 | 439,400 |
2020/03/16 | 7,650 | 7,970 | 7,500 | 7,580 | 204,700 |
2020/03/13 | 7,480 | 7,870 | 7,220 | 7,710 | 369,800 |
2020/03/12 | 8,030 | 8,180 | 7,830 | 7,930 | 348,000 |
2020/03/11 | 8,100 | 8,340 | 8,090 | 8,120 | 214,700 |
2020/03/10 | 7,830 | 8,260 | 7,770 | 8,180 | 318,000 |
2020/03/09 | 7,810 | 7,870 | 7,730 | 7,840 | 181,900 |
2020/03/06 | 7,940 | 8,050 | 7,930 | 7,960 | 124,900 |
2020/03/05 | 8,090 | 8,130 | 7,980 | 8,100 | 135,300 |
2020/03/04 | 7,690 | 8,080 | 7,650 | 7,900 | 170,800 |
2020/03/03 | 8,050 | 8,120 | 7,840 | 7,840 | 209,400 |
2020/03/02 | 7,700 | 8,050 | 7,670 | 8,030 | 242,700 |
2020/02/28 | 7,940 | 7,940 | 7,750 | 7,850 | 233,900 |
2020/02/27 | 8,290 | 8,310 | 8,010 | 8,090 | 192,900 |
2020/02/26 | 8,270 | 8,440 | 8,230 | 8,370 | 195,800 |
2020/02/25 | 8,180 | 8,390 | 8,170 | 8,330 | 214,600 |
2020/02/21 | 8,510 | 8,610 | 8,500 | 8,500 | 81,700 |
2020/02/20 | 8,630 | 8,660 | 8,550 | 8,570 | 64,000 |
2020/02/19 | 8,590 | 8,660 | 8,590 | 8,610 | 73,100 |
2020/02/18 | 8,660 | 8,660 | 8,530 | 8,570 | 82,400 |
2020/02/17 | 8,770 | 8,770 | 8,670 | 8,720 | 73,600 |
2020/02/14 | 8,810 | 8,920 | 8,780 | 8,840 | 105,500 |
2020/02/13 | 8,830 | 8,930 | 8,790 | 8,890 | 106,100 |
2020/02/12 | 8,940 | 8,970 | 8,790 | 8,860 | 115,700 |
2020/02/10 | 9,050 | 9,090 | 8,940 | 8,980 | 114,700 |
2020/02/07 | 9,130 | 9,270 | 9,120 | 9,140 | 159,000 |
2020/02/06 | 8,940 | 9,060 | 8,840 | 9,020 | 177,300 |
2020/02/05 | 8,750 | 8,830 | 8,700 | 8,810 | 95,700 |
2020/02/04 | 8,500 | 8,730 | 8,450 | 8,690 | 227,000 |
2020/02/03 | 8,600 | 8,750 | 8,540 | 8,550 | 248,900 |
2020/01/31 | 8,940 | 9,040 | 8,880 | 8,890 | 159,000 |
2020/01/30 | 8,880 | 8,920 | 8,820 | 8,880 | 128,100 |
2020/01/29 | 8,850 | 8,880 | 8,740 | 8,880 | 113,100 |
2020/01/28 | 8,780 | 8,880 | 8,660 | 8,870 | 182,100 |
2020/01/27 | 8,990 | 8,990 | 8,850 | 8,860 | 213,100 |
2020/01/24 | 9,250 | 9,270 | 9,180 | 9,190 | 90,100 |
2020/01/23 | 9,150 | 9,240 | 9,140 | 9,190 | 89,800 |
2020/01/22 | 9,090 | 9,240 | 9,090 | 9,230 | 89,700 |
2020/01/21 | 9,280 | 9,280 | 9,080 | 9,110 | 141,600 |
2020/01/20 | 9,240 | 9,390 | 9,240 | 9,290 | 84,900 |
2020/01/17 | 9,280 | 9,320 | 9,210 | 9,250 | 77,900 |
2020/01/16 | 9,300 | 9,340 | 9,220 | 9,280 | 87,900 |
2020/01/15 | 9,270 | 9,280 | 9,220 | 9,260 | 65,400 |
2020/01/14 | 9,270 | 9,280 | 9,200 | 9,270 | 101,000 |
2020/01/10 | 9,150 | 9,220 | 9,120 | 9,210 | 67,000 |
2020/01/09 | 9,150 | 9,210 | 9,070 | 9,140 | 94,800 |
2020/01/08 | 9,050 | 9,100 | 8,940 | 9,050 | 139,100 |
2020/01/07 | 9,110 | 9,280 | 9,110 | 9,200 | 110,400 |
2020/01/06 | 8,970 | 9,120 | 8,890 | 9,110 | 148,900 |