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
2000-12-295,8706,0005,8005,9907,4001,996.67
2000-12-285,9005,9005,8405,87010,0001,956.67
2000-12-275,9005,9005,8405,8608,8001,953.33
2000-12-265,8806,0505,8806,00010,3002,000
2000-12-255,4906,0005,4905,98022,9001,993.33
2000-12-225,8606,0005,8005,8906,3001,963.33
2000-12-215,7005,9505,6505,76032,2001,920
2000-12-205,9006,0005,8905,9608,5001,986.67
2000-12-196,0906,1406,0406,08023,3002,026.67
2000-12-186,1606,1606,1006,1105,9002,036.67
2000-12-156,1006,2006,1006,1607,5002,053.33
2000-12-146,3506,3506,2406,2507,7002,083.33
2000-12-136,4306,5406,2906,35025,8002,116.67
2000-12-126,5006,6006,4206,42035,8002,140
2000-12-116,5006,5006,3106,40013,8002,133.33
2000-12-086,4506,7006,4406,45066,8002,150
2000-12-076,2006,4606,2006,40089,9002,133.33
2000-12-066,2306,3106,1506,21068,2002,070
2000-12-056,2006,2106,1206,12010,5002,040
2000-12-046,2006,3106,1106,2008,4002,066.67
2000-12-016,2706,3306,2706,2709,2002,090
2000-11-306,3006,4006,2006,33025,0002,110
2000-11-296,3506,3506,1206,20018,4002,066.67
2000-11-286,1506,4006,1506,39013,5002,130
2000-11-276,1506,1506,0506,15014,2002,050
2000-11-245,9406,4005,9106,15031,3002,050
2000-11-225,9706,1405,8006,14030,1002,046.67
2000-11-215,9905,9905,8205,99019,4001,996.67
2000-11-205,7005,9905,7005,99022,8001,996.67
2000-11-176,1406,1406,0006,08015,9002,026.67
2000-11-166,3006,4106,2006,20023,9002,066.67
2000-11-156,4006,5006,3506,35014,8002,116.67
2000-11-146,5006,5006,3606,3903,7002,130
2000-11-136,4906,5506,4506,4508,2002,150
2000-11-106,7806,8306,5506,62016,7002,206.67
2000-11-096,7206,7506,6806,68015,3002,226.67
2000-11-086,7506,8006,7306,75017,4002,250
2000-11-076,8506,9906,8406,8509,6002,283.33
2000-11-066,9407,0406,8006,98022,8002,326.67
2000-11-026,8506,9506,8006,9504,7002,316.67
2000-11-016,8006,9506,7506,95010,3002,316.67
2000-10-316,6806,8006,6806,80026,3002,266.67
2000-10-306,7006,7706,7006,7502,9002,250
2000-10-277,0407,0406,9006,90014,5002,300
2000-10-266,7507,1006,7407,10012,9002,366.67
2000-10-256,6806,7606,6806,74016,8002,246.67
2000-10-247,0007,0506,9807,0109,1002,336.67
2000-10-236,8507,1006,8507,10026,7002,366.67
2000-10-206,8006,9506,8006,81011,7002,270
2000-10-196,8706,9506,6706,95019,4002,316.67
2000-10-187,0007,0006,8006,87012,5002,290
2000-10-177,0507,1006,9506,9605,3002,320
2000-10-167,0007,1507,0007,10014,4002,366.67
2000-10-137,0007,0006,9006,9708,3002,323.33
2000-10-127,0107,1507,0007,10011,6002,366.67
2000-10-117,0007,0707,0007,07018,8002,356.67
2000-10-107,2807,2807,0007,03024,4002,343.33
2000-10-067,2007,2307,1007,20021,1002,400
2000-10-057,3507,4007,2807,28023,7002,426.67
2000-10-047,4507,5407,3107,35047,3002,450
2000-10-037,6007,6007,4507,53020,0002,510
2000-10-027,2007,5407,1607,50023,9002,500
2000-09-297,0907,4007,0907,40018,2002,466.67
2000-09-287,0907,1207,0007,01017,1002,336.67
2000-09-277,2007,2007,0007,1909,2002,396.67
2000-09-267,2907,4007,0007,2808,4002,426.67
2000-09-257,2007,3907,2007,39011,7002,463.33
2000-09-227,4107,5007,2507,3007,6002,433.33
2000-09-217,6007,6007,4007,4007,6002,466.67
2000-09-207,5007,5507,4107,55010,2002,516.67
2000-09-197,6007,6007,3707,37013,7002,456.67
2000-09-187,5007,6507,5007,65033,2002,550
2000-09-147,5007,6307,4507,60045,4002,533.33
2000-09-137,3707,4907,2707,4909,4002,496.67
2000-09-127,4007,5007,2607,29025,6002,430
2000-09-117,4707,4707,2507,30042,9002,433.33
2000-09-087,5007,5007,2507,26011,9002,420
2000-09-077,2407,2507,1007,24013,5002,413.33
2000-09-067,3207,3207,2607,3008,1002,433.33
2000-09-057,4007,4007,3007,4005,5002,466.67
2000-09-047,6007,6507,1807,45020,2002,483.33
2000-09-017,5507,6007,4507,57028,4002,523.33
2000-08-317,5807,6007,4507,45023,2002,483.33
2000-08-307,6507,6907,5207,58028,9002,526.67
2000-08-297,4107,5707,3807,55036,3002,516.67
2000-08-287,2607,4007,2607,40023,2002,466.67
2000-08-257,3107,3307,2007,33042,0002,443.33
2000-08-247,4007,4007,2507,30044,5002,433.33
2000-08-237,7007,7507,4007,400130,8002,466.67
2000-08-227,2007,8006,9907,780653,5002,593.33

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