[4967 東証1部] 小林製薬 日足 時系列データ

[4967 東証1部] 小林製薬 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-176670.006720.006640.006670.00142300949428000
2017-08-166690.006700.006640.006670.001655001104008000
2017-08-156630.006710.006600.006700.002151001435100000
2017-08-146620.006640.006560.006570.002052001353439000
2017-08-106590.006690.006570.006640.001795001191611000
2017-08-096690.006690.006570.006580.001748001153014000
2017-08-086690.006740.006670.006700.002109001414732000
2017-08-076680.006680.006610.006630.00125700834873000
2017-08-046680.006690.006590.006650.002893001917771000
2017-08-036610.006710.006590.006660.001674001114277000
2017-08-026710.006710.006630.006650.002053001367127000
2017-08-016830.006830.006660.006700.002684001800739000
2017-07-316870.006900.006800.006860.00119700821361000
2017-07-286810.006890.006780.006850.00111700764262000
2017-07-276790.006920.006790.006840.00106300728873000
2017-07-266850.006870.006770.006810.001783001215470000
2017-07-256920.006930.006850.006850.0076000522726000
2017-07-246880.006950.006830.006920.00117600810284000
2017-07-216900.006960.006890.006930.00106400737515000
2017-07-206870.006950.006840.006920.00102400707909000
2017-07-196770.006880.006760.006840.0092800634713000
2017-07-186750.006800.006710.006790.0087500591236000
2017-07-146750.006860.006750.006800.00142800972697000
2017-07-136680.006780.006680.006760.00108500731538000
2017-07-126640.006690.006620.006640.00102200680237000
2017-07-116630.006700.006610.006670.00107500716579000
2017-07-106620.006730.006600.006660.00148100987631000
2017-07-076560.006630.006560.006590.00110700730127000
2017-07-066540.006640.006540.006630.001832001208265000
2017-07-056610.006650.006540.006640.00144400952704000
2017-07-046800.006810.006590.006610.003627002429514000
2017-07-036620.006660.006570.006600.001679001109626000
2017-06-306680.006680.006630.006670.00133600889816000
2017-06-296750.006760.006690.006730.001507001012754000
2017-06-286830.006840.006730.006750.002360001597529000
2017-06-276920.006920.006830.006890.003938002712670000
2017-06-266820.006840.006770.006840.001654001126979000
2017-06-236880.006890.006770.006790.002154001466755000
2017-06-226870.006890.006830.006850.001846001266128000
2017-06-216850.006920.006830.006880.001885001296486000
2017-06-206940.006950.006760.006850.004598003145365000
2017-06-196920.007000.006920.006990.00122500854172000
2017-06-166870.006910.006820.006860.001723001183497000
2017-06-156820.006870.006800.006860.00131000896130000
2017-06-146830.006880.006800.006800.00122300834639000
2017-06-136790.006890.006780.006830.00121100828057000
2017-06-126750.006830.006690.006810.001626001100022000
2017-06-096780.006830.006760.006790.001998001356411000
2017-06-086940.006940.006850.006850.002152001480115000
2017-06-076920.006970.006880.006940.001774001229311000
2017-06-066970.007000.006920.006920.002176001513431000
2017-06-056700.006990.006690.006970.002379001638417000
2017-06-026760.006780.006700.006710.002389001607810000
2017-06-016530.006730.006530.006720.001702001135219000
2017-05-316540.006600.006520.006530.003207002099342000
2017-05-306530.006590.006510.006530.00139800915016000
2017-05-296540.006610.006520.006520.001890001238187000
2017-05-266560.006600.006530.006540.00117800772162000
2017-05-256550.006610.006540.006570.00126100829253000
2017-05-246550.006570.006520.006540.00112400735043000
2017-05-236480.006530.006470.006500.00127600829870000
2017-05-226450.006470.006430.006460.00111500719246000
2017-05-196470.006470.006400.006440.001993001282931000
2017-05-186410.006460.006390.006460.00138600892728000
2017-05-176370.006460.006360.006430.00147300947122000
2017-05-166420.006450.006380.006410.001568001005352000
2017-05-156320.006400.006320.006390.001730001101755000
2017-05-126250.006330.006200.006320.00148400935247000
2017-05-116320.006380.006290.006300.00148700940362000
2017-05-106190.006280.006190.006280.001744001088837000
2017-05-096180.006210.006160.006190.002028001254165000
2017-05-086080.006210.006080.006200.002965001826870000
2017-05-025920.006050.005920.006000.003350002006672000
2017-05-015800.005930.005800.005860.002415001417639000
2017-04-285750.005850.005740.005840.001935001124446000
2017-04-275770.005780.005710.005750.00171300984673000
2017-04-265750.005760.005690.005740.00153900881361000
2017-04-255680.005720.005630.005720.001811001030661000
2017-04-245630.005660.005600.005660.00141800799092000
2017-04-215550.005580.005520.005580.00159100884394000
2017-04-205570.005600.005520.005550.00167600931541000
2017-04-195570.005640.005540.005560.002097001170946000
2017-04-185560.005590.005520.005570.00118100656218000
2017-04-175500.005580.005490.005560.00172200954930000
2017-04-145570.005600.005490.005500.00132500732185000
2017-04-135590.005620.005560.005590.002018001127030000
2017-04-125550.005640.005550.005610.00171000957310000
2017-04-115570.005690.005550.005620.001879001057557000
2017-04-105670.005680.005530.005570.00176000983827000
2017-04-075550.005650.005520.005600.002768001543841000
2017-04-065580.005610.005490.005500.00160700888214000
2017-04-055620.005700.005580.005590.002611001469322000
2017-04-045490.005650.005490.005570.002487001387841000
2017-04-035410.005530.005410.005500.001928001056377000
2017-03-315470.005470.005390.005390.00163800887775000
2017-03-305500.005520.005410.005460.003121001702685000
2017-03-295550.005560.005500.005510.00139700771288000
2017-03-285480.005550.005480.005550.002595001433996000
2017-03-275420.005450.005370.005410.00128100693552000
2017-03-245450.005500.005440.005470.00115400630451000
2017-03-235440.005450.005400.005440.0088000478002000
2017-03-225420.005500.005420.005440.00125300684128000
2017-03-215480.005540.005460.005500.00116800643025000
2017-03-175480.005560.005480.005520.002037001126566000
2017-03-165500.005530.005480.005520.0098400542768000
2017-03-155460.005550.005430.005540.001921001058916000
2017-03-145440.005470.005410.005460.0080900440746000
2017-03-135410.005450.005390.005440.00112300609641000
2017-03-105410.005450.005370.005430.002390001294980000
2017-03-095370.005370.005320.005320.00133200710638000
2017-03-085390.005400.005330.005370.00111300597856000
2017-03-075370.005400.005370.005390.00106600574226000
2017-03-065310.005390.005300.005360.00155500833268000
2017-03-035280.005330.005240.005310.00153300812671000
2017-03-025280.005280.005230.005240.00134600705986000
2017-03-015200.005270.005200.005270.00148100777606000
2017-02-285260.005280.005200.005200.00169500886519000
2017-02-275200.005260.005180.005250.00136000711600000
2017-02-245250.005280.005220.005230.00131800691117000
2017-02-235210.005240.005180.005230.00130100679348000
2017-02-225180.005210.005160.005200.0097500506609000
2017-02-215180.005190.005140.005180.00137700711268000
2017-02-205200.005250.005180.005210.00126100657777000
2017-02-175160.005200.005130.005200.00107700557609000
2017-02-165230.005230.005160.005190.0069600361539000
2017-02-155240.005240.005190.005220.0081800426404000
2017-02-145230.005240.005180.005190.00136600711357000
2017-02-135230.005250.005200.005230.00116100606877000
2017-02-105200.005220.005120.005190.00143500741610000
2017-02-095190.005190.005140.005150.00128800664872000
2017-02-085220.005220.005150.005200.00161300836710000
2017-02-075210.005230.005180.005200.00133700695502000
2017-02-065280.005280.005170.005230.001993001041554000
2017-02-035190.005270.005190.005250.002501001309213000
2017-02-025180.005250.005160.005160.003585001862924000
2017-02-015060.005100.005000.005080.00177500898188000
2017-01-315000.005080.005000.005030.00185400933258000
2017-01-305000.005050.004980.005040.00137600690764000
2017-01-275030.005040.004990.004990.00132100661547000
2017-01-264980.005060.004980.005040.00171700863492500
2017-01-254985.004990.004865.004920.00182600896272500
2017-01-244895.004970.004890.004915.00159700785800000
2017-01-234980.004985.004935.004950.00113200561291000
2017-01-204985.005050.004985.005000.00152900765945000
2017-01-195040.005050.004995.005010.00101600509806000
2017-01-185030.005060.004970.004985.00135900678812500
2017-01-175100.005100.005030.005030.0099600502607000
2017-01-165070.005130.005070.005110.0073300373928000
2017-01-135050.005140.005040.005130.00119700611752000
2017-01-125110.005120.005020.005030.00151600764794000
2017-01-115190.005190.005110.005110.00125800645844000
2017-01-105190.005190.005110.005130.00181800935972000
2017-01-065130.005180.005130.005180.00142800736558000
2017-01-055100.005120.005080.005120.00157600805051000
2017-01-045090.005100.005030.005090.00177600902771000
2016-12-304995.005020.004965.005000.002541001268991000
2016-12-295070.005080.005000.005020.00162800818270000
2016-12-285070.005070.005030.005060.00165900838849000
2016-12-275130.005160.005110.005130.002170001113269000
2016-12-265100.005150.005070.005120.00177100906411000
2016-12-225100.005100.005040.005050.00129800657514000
2016-12-215100.005120.005070.005100.001972001005665000
2016-12-205070.005160.005060.005130.00171200876711000
2016-12-195020.005100.005000.005090.00154900784318000
2016-12-165020.005050.004995.005020.002354001183380000
2016-12-154985.004995.004940.004965.00157400782640000
2016-12-144985.005010.004970.004985.00174700871071500
2016-12-134905.004990.004890.004975.002830001402837000
2016-12-124860.004910.004820.004905.002462001201558500
2016-12-094825.004835.004775.004805.002340001125121000
2016-12-084830.004835.004765.004785.00176400843442000
2016-12-074805.004830.004755.004765.002401001146245500
2016-12-064850.004850.004790.004795.002574001237747000
2016-12-054840.004920.004815.004830.002697001305662000
2016-12-024960.004975.004885.004890.003292001618013000
2016-12-014995.005020.004950.004960.003575001782284000
2016-11-305050.005080.005000.005010.002035001021308000
2016-11-295020.005100.005010.005030.003397001712334000
2016-11-285060.005100.005020.005050.003115001573329000
2016-11-255120.005160.005100.005160.00179900923777000
2016-11-245170.005170.005090.005110.00181600930047000
2016-11-225140.005150.005120.005130.00153100785811000
2016-11-215100.005170.005090.005140.002111001086112000
2016-11-185130.005130.005040.005040.00184900935335000
2016-11-175010.005150.005010.005060.002527001285879000
2016-11-164975.005030.004940.005020.00190800954991000
2016-11-155010.005040.004935.004975.002711001347625000
2016-11-145020.005070.005000.005020.003008001514366000
2016-11-115150.005170.004995.005000.003009001517818500
2016-11-105180.005200.005070.005150.003519001805948000
2016-11-095070.005140.004865.004945.003977001982650000
2016-11-085100.005100.005050.005070.00167700850999000
2016-11-075200.005200.005060.005100.002500001277266000
2016-11-045080.005080.004960.005040.004448002226193000
2016-11-025280.005340.005080.005100.007505003870741000
2016-11-015490.005520.005450.005490.002943001614806000
2016-10-315400.005490.005400.005490.002084001136831000
2016-10-285480.005490.005380.005420.006736003647652000
2016-10-275500.005610.005470.005480.003210001775526000
2016-10-265390.005470.005370.005450.002495001356812000
2016-10-255310.005360.005280.005350.002321001236180000
2016-10-245360.005410.005310.005340.004497002411306000
2016-10-215270.005300.005250.005290.002006001059180000
2016-10-205300.005320.005250.005300.002077001098777000
2016-10-195290.005330.005270.005330.00170700905290000
2016-10-185300.005340.005260.005310.002185001157360000
2016-10-175380.005390.005310.005350.002122001136717000
2016-10-145300.005380.005290.005340.002455001309767000
2016-10-135220.005310.005210.005310.001908001004833000
2016-10-125220.005300.005200.005270.002033001071025000
2016-10-115340.005360.005280.005320.00154200818641000
2016-10-075290.005320.005250.005280.002289001207855000
2016-10-065350.005380.005270.005350.00185300989244000
2016-10-055400.005420.005350.005360.002271001220195000
2016-10-045360.005380.005310.005340.002226001191359000
2016-10-035320.005360.005280.005360.002236001193427000
2016-09-305140.005280.005100.005260.002505001312689000
2016-09-295270.005290.005190.005210.003148001645504000
2016-09-285360.005370.005250.005280.00183900973626000
2016-09-275210.005350.005180.005350.003048001606331000
2016-09-265260.005290.005230.005260.00110400580304000
2016-09-235230.005270.005160.005270.002547001330462000
2016-09-215130.005210.005060.005200.002365001216871000
2016-09-205100.005190.005090.005140.002326001195750000
2016-09-165080.005110.005050.005110.00190500970866000
2016-09-155050.005100.005030.005080.00179600910823000
2016-09-145020.005110.005010.005050.002308001169486000
2016-09-134995.005080.004970.005050.002050001033079000
2016-09-124940.005020.004905.005000.002067001029838500
2016-09-095030.005040.004985.004985.002276001139985000
2016-09-084990.005020.004940.005010.00173900867670500
2016-09-074955.005030.004950.005000.002325001159844000
2016-09-064810.004955.004805.004955.00200300983822000
2016-09-054850.004860.004800.004805.00166900804976000
2016-09-024720.004830.004720.004815.00207200994085500
2016-09-014765.004795.004740.004785.002109001004952000
2016-08-314735.004805.004715.004805.00198400945633500
2016-08-304700.004750.004675.004735.00169300799994500
2016-08-294750.004765.004635.004685.00202500952182000
2016-08-264620.004695.004610.004655.003122001451893500
2016-08-254500.004500.004450.004490.00120200538211500
2016-08-244510.004520.004450.004505.0074500334650000
2016-08-234370.004490.004370.004465.002528001122872000
2016-08-224380.004410.004340.004365.003326001454048500
2016-08-194500.004500.004380.004420.00191500846258000
2016-08-184525.004565.004510.004510.00152900692730500
2016-08-174585.004590.004505.004545.00197200894411500
2016-08-164705.004710.004620.004630.00169800787821500
2016-08-154690.004745.004675.004685.0080300377400000
2016-08-124755.004765.004720.004760.0089300424360000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog