4967 小林製薬(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	5,870	6,000	5,800	5,990	7,400	1,996.67
2000-12-28	5,900	5,900	5,840	5,870	10,000	1,956.67
2000-12-27	5,900	5,900	5,840	5,860	8,800	1,953.33
2000-12-26	5,880	6,050	5,880	6,000	10,300	2,000
2000-12-25	5,490	6,000	5,490	5,980	22,900	1,993.33
2000-12-22	5,860	6,000	5,800	5,890	6,300	1,963.33
2000-12-21	5,700	5,950	5,650	5,760	32,200	1,920
2000-12-20	5,900	6,000	5,890	5,960	8,500	1,986.67
2000-12-19	6,090	6,140	6,040	6,080	23,300	2,026.67
2000-12-18	6,160	6,160	6,100	6,110	5,900	2,036.67
2000-12-15	6,100	6,200	6,100	6,160	7,500	2,053.33
2000-12-14	6,350	6,350	6,240	6,250	7,700	2,083.33
2000-12-13	6,430	6,540	6,290	6,350	25,800	2,116.67
2000-12-12	6,500	6,600	6,420	6,420	35,800	2,140
2000-12-11	6,500	6,500	6,310	6,400	13,800	2,133.33
2000-12-08	6,450	6,700	6,440	6,450	66,800	2,150
2000-12-07	6,200	6,460	6,200	6,400	89,900	2,133.33
2000-12-06	6,230	6,310	6,150	6,210	68,200	2,070
2000-12-05	6,200	6,210	6,120	6,120	10,500	2,040
2000-12-04	6,200	6,310	6,110	6,200	8,400	2,066.67
2000-12-01	6,270	6,330	6,270	6,270	9,200	2,090
2000-11-30	6,300	6,400	6,200	6,330	25,000	2,110
2000-11-29	6,350	6,350	6,120	6,200	18,400	2,066.67
2000-11-28	6,150	6,400	6,150	6,390	13,500	2,130
2000-11-27	6,150	6,150	6,050	6,150	14,200	2,050
2000-11-24	5,940	6,400	5,910	6,150	31,300	2,050
2000-11-22	5,970	6,140	5,800	6,140	30,100	2,046.67
2000-11-21	5,990	5,990	5,820	5,990	19,400	1,996.67
2000-11-20	5,700	5,990	5,700	5,990	22,800	1,996.67
2000-11-17	6,140	6,140	6,000	6,080	15,900	2,026.67
2000-11-16	6,300	6,410	6,200	6,200	23,900	2,066.67
2000-11-15	6,400	6,500	6,350	6,350	14,800	2,116.67
2000-11-14	6,500	6,500	6,360	6,390	3,700	2,130
2000-11-13	6,490	6,550	6,450	6,450	8,200	2,150
2000-11-10	6,780	6,830	6,550	6,620	16,700	2,206.67
2000-11-09	6,720	6,750	6,680	6,680	15,300	2,226.67
2000-11-08	6,750	6,800	6,730	6,750	17,400	2,250
2000-11-07	6,850	6,990	6,840	6,850	9,600	2,283.33
2000-11-06	6,940	7,040	6,800	6,980	22,800	2,326.67
2000-11-02	6,850	6,950	6,800	6,950	4,700	2,316.67
2000-11-01	6,800	6,950	6,750	6,950	10,300	2,316.67
2000-10-31	6,680	6,800	6,680	6,800	26,300	2,266.67
2000-10-30	6,700	6,770	6,700	6,750	2,900	2,250
2000-10-27	7,040	7,040	6,900	6,900	14,500	2,300
2000-10-26	6,750	7,100	6,740	7,100	12,900	2,366.67
2000-10-25	6,680	6,760	6,680	6,740	16,800	2,246.67
2000-10-24	7,000	7,050	6,980	7,010	9,100	2,336.67
2000-10-23	6,850	7,100	6,850	7,100	26,700	2,366.67
2000-10-20	6,800	6,950	6,800	6,810	11,700	2,270
2000-10-19	6,870	6,950	6,670	6,950	19,400	2,316.67
2000-10-18	7,000	7,000	6,800	6,870	12,500	2,290
2000-10-17	7,050	7,100	6,950	6,960	5,300	2,320
2000-10-16	7,000	7,150	7,000	7,100	14,400	2,366.67
2000-10-13	7,000	7,000	6,900	6,970	8,300	2,323.33
2000-10-12	7,010	7,150	7,000	7,100	11,600	2,366.67
2000-10-11	7,000	7,070	7,000	7,070	18,800	2,356.67
2000-10-10	7,280	7,280	7,000	7,030	24,400	2,343.33
2000-10-06	7,200	7,230	7,100	7,200	21,100	2,400
2000-10-05	7,350	7,400	7,280	7,280	23,700	2,426.67
2000-10-04	7,450	7,540	7,310	7,350	47,300	2,450
2000-10-03	7,600	7,600	7,450	7,530	20,000	2,510
2000-10-02	7,200	7,540	7,160	7,500	23,900	2,500
2000-09-29	7,090	7,400	7,090	7,400	18,200	2,466.67
2000-09-28	7,090	7,120	7,000	7,010	17,100	2,336.67
2000-09-27	7,200	7,200	7,000	7,190	9,200	2,396.67
2000-09-26	7,290	7,400	7,000	7,280	8,400	2,426.67
2000-09-25	7,200	7,390	7,200	7,390	11,700	2,463.33
2000-09-22	7,410	7,500	7,250	7,300	7,600	2,433.33
2000-09-21	7,600	7,600	7,400	7,400	7,600	2,466.67
2000-09-20	7,500	7,550	7,410	7,550	10,200	2,516.67
2000-09-19	7,600	7,600	7,370	7,370	13,700	2,456.67
2000-09-18	7,500	7,650	7,500	7,650	33,200	2,550
2000-09-14	7,500	7,630	7,450	7,600	45,400	2,533.33
2000-09-13	7,370	7,490	7,270	7,490	9,400	2,496.67
2000-09-12	7,400	7,500	7,260	7,290	25,600	2,430
2000-09-11	7,470	7,470	7,250	7,300	42,900	2,433.33
2000-09-08	7,500	7,500	7,250	7,260	11,900	2,420
2000-09-07	7,240	7,250	7,100	7,240	13,500	2,413.33
2000-09-06	7,320	7,320	7,260	7,300	8,100	2,433.33
2000-09-05	7,400	7,400	7,300	7,400	5,500	2,466.67
2000-09-04	7,600	7,650	7,180	7,450	20,200	2,483.33
2000-09-01	7,550	7,600	7,450	7,570	28,400	2,523.33
2000-08-31	7,580	7,600	7,450	7,450	23,200	2,483.33
2000-08-30	7,650	7,690	7,520	7,580	28,900	2,526.67
2000-08-29	7,410	7,570	7,380	7,550	36,300	2,516.67
2000-08-28	7,260	7,400	7,260	7,400	23,200	2,466.67
2000-08-25	7,310	7,330	7,200	7,330	42,000	2,443.33
2000-08-24	7,400	7,400	7,250	7,300	44,500	2,433.33
2000-08-23	7,700	7,750	7,400	7,400	130,800	2,466.67
2000-08-22	7,200	7,800	6,990	7,780	653,500	2,593.33

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31