[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 
2017-02-275200.005260.005180.005250.00136000711600000
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
2016-08-104640.004710.004585.004695.00187300875403500
2016-08-094570.004665.004560.004665.00153700711208000
2016-08-084705.004720.004545.004570.00160400736023500
2016-08-054645.004685.004630.004680.00166100775022500
2016-08-044775.004785.004620.004655.00160000746221000
2016-08-034760.004810.004695.004755.00181000860621500
2016-08-024850.004900.004805.004810.00194200939642500
2016-08-014880.004935.004845.004915.003426001676393500
2016-07-294840.004895.004740.004885.006862003310380000
2016-07-284455.004465.004390.004420.00171600757871000
2016-07-274525.004545.004460.004490.00162900732834500
2016-07-264490.004510.004455.004465.00135200604685000
2016-07-254575.004590.004485.004490.00151300684285000
2016-07-224550.004585.004525.004565.00125600571622000
2016-07-214650.004650.004550.004580.00162600746813500
2016-07-204580.004640.004550.004635.00164000755903500
2016-07-194495.004585.004475.004585.00165300751177500
2016-07-154595.004605.004460.004490.00196900887607000
2016-07-144535.004600.004535.004575.00116900534614500
2016-07-134600.004600.004510.004540.00153900700814000
2016-07-124535.004595.004505.004525.00185800844900000
2016-07-114450.004515.004425.004465.00187500839478500
2016-07-084500.004510.004430.004430.00120100535745500
2016-07-074525.004550.004475.004510.00112100504614500
2016-07-064505.004555.004435.004555.00169100761883500
2016-07-054590.004605.004535.004605.00135900621516000
2016-07-044580.004605.004545.004605.00105800485335500
2016-07-014580.004615.004550.004590.00195600896917000
2016-06-304670.004680.004535.004535.002417001104860500
2016-06-294655.004675.004580.004640.00206300958169000
2016-06-284475.004640.004465.004615.002513001152879500
2016-06-278700.009010.008660.009000.001499001333592000
2016-06-248910.008940.008410.008550.001867001609783000
2016-06-238800.008870.008750.008810.0054200476764000
2016-06-228850.008860.008740.008830.0063700561458000
2016-06-218660.008860.008570.008850.0083900733656000
2016-06-208650.008740.008630.008630.0054100468911000
2016-06-178760.008840.008610.008610.00106800927646000
2016-06-168820.008890.008630.008630.0073500640090000
2016-06-158850.008980.008790.008900.0093300830042000
2016-06-148910.008970.008800.008890.00107000949622000
2016-06-138980.009060.008920.008960.0088600795546000
2016-06-109140.009140.009020.009090.0096100873448000
2016-06-099180.009200.009100.009100.0075100686794000
2016-06-089080.009190.009030.009190.0092900847637000
2016-06-079040.009110.009020.009030.0083000751703000
2016-06-068900.009030.008830.009030.001217001088929000
2016-06-038800.008970.008800.008970.00112000997516000
2016-06-028880.008890.008740.008750.001370001204281000
2016-06-019050.009050.008930.008950.0076700688960000
2016-05-318980.009060.008940.009050.0095700863455000
2016-05-308920.008990.008840.008980.0070600631176000
2016-05-278800.008850.008750.008840.0071900634145000
2016-05-268840.008860.008750.008780.0082800728590000
2016-05-258870.008900.008730.008740.0091700805688000
2016-05-248830.008860.008780.008810.0088100776286000
2016-05-238870.008890.008790.008840.00112300992576000
2016-05-208870.008950.008840.008920.0081500725461000
2016-05-198920.008920.008790.008870.0095600846680000
2016-05-188870.008920.008810.008860.0090200798997000
2016-05-178880.008950.008850.008910.00110100981515000
2016-05-168920.009030.008890.008890.00104400934402000
2016-05-138850.008950.008840.008890.00104700932543000
2016-05-128800.008870.008720.008850.001159001020802000
2016-05-118870.008980.008820.008870.001583001407396000
2016-05-109170.009170.008780.008820.004072003638174000
2016-05-098540.008640.008480.008570.001265001084898000
2016-05-068550.008660.008430.008550.001498001276188000
2016-05-028570.008660.008530.008550.00104300893654000
2016-04-289060.009060.008810.008820.001144001018853000
2016-04-279000.009040.008930.008960.0066900600028000
2016-04-269030.009090.008890.008950.001194001071049000
2016-04-259170.009170.008990.009020.001266001144348000
2016-04-229140.009170.009010.009120.001694001538149000
2016-04-219240.009250.009070.009160.002194002005177000
2016-04-209340.009380.009250.009290.0067200625152000
2016-04-199370.009400.009240.009300.0077300719246000
2016-04-189120.009270.009100.009150.0070800649521000
2016-04-159270.009370.009260.009350.0062300580876000
2016-04-149340.009380.009230.009380.001466001365119000
2016-04-139180.009270.009120.009220.001400001289503000
2016-04-129060.009080.009000.009050.001504001358968000
2016-04-119220.009240.009040.009120.00109300995600000
2016-04-089140.009360.009070.009260.001165001074905000
2016-04-079110.009270.009100.009240.0090700834511000
2016-04-069120.009220.009030.009210.001094001001699000
2016-04-059360.009380.009120.009140.001233001135898000
2016-04-049260.009450.009230.009360.001819001697933000
2016-04-019920.009920.009580.009610.001234001192381000
2016-03-3110150.0010190.009880.009880.001560001554030000
2016-03-3010080.0010250.0010080.0010160.0075800771982000
2016-03-2910070.0010210.0010040.0010180.001038001053806000
2016-03-289960.0010120.009930.0010120.001177001181817000
2016-03-259990.0010070.009910.009960.001007001004220000
2016-03-249710.009940.009710.009880.001046001031796000
2016-03-239730.009740.009650.009710.0087900853136000
2016-03-229480.009750.009480.009700.001065001027280000
2016-03-189540.009570.009340.009390.001358001276635000
2016-03-179700.009700.009560.009590.0073600706879000
2016-03-169600.009730.009560.009590.0068200656989000
2016-03-159620.009690.009510.009650.001054001014267000
2016-03-149660.009770.009580.009710.0078800763056000
2016-03-119460.009650.009460.009570.001074001023904000
2016-03-109490.009570.009430.009570.0080200763716000
2016-03-099350.009450.009300.009400.0081900768963000
2016-03-089450.009470.009250.009410.0088100826331000
2016-03-079530.009580.009420.009450.0095700906580000
2016-03-049780.009780.009530.009660.0074000713551000
2016-03-039750.009790.009680.009770.0074500725741000
2016-03-029820.009920.009690.009840.0089800883186000
2016-03-019620.009700.009570.009640.0065700633401000
2016-02-299940.009940.009630.009650.0080400782652000
2016-02-269800.009890.009750.009790.0076900754538000
2016-02-259660.009870.009650.009810.0097200951599000
2016-02-249360.009660.009360.009520.0070500671451000
2016-02-239690.009740.009460.009500.001092001042565000
2016-02-229340.009730.009340.009690.00102200984559000

   ※ 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