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 |
|---|---|---|---|---|---|
| 2000/12/29 | 5,870 | 6,000 | 5,800 | 5,990 | 7,400 |
| 2000/12/28 | 5,900 | 5,900 | 5,840 | 5,870 | 10,000 |
| 2000/12/27 | 5,900 | 5,900 | 5,840 | 5,860 | 8,800 |
| 2000/12/26 | 5,880 | 6,050 | 5,880 | 6,000 | 10,300 |
| 2000/12/25 | 5,490 | 6,000 | 5,490 | 5,980 | 22,900 |
| 2000/12/22 | 5,860 | 6,000 | 5,800 | 5,890 | 6,300 |
| 2000/12/21 | 5,700 | 5,950 | 5,650 | 5,760 | 32,200 |
| 2000/12/20 | 5,900 | 6,000 | 5,890 | 5,960 | 8,500 |
| 2000/12/19 | 6,090 | 6,140 | 6,040 | 6,080 | 23,300 |
| 2000/12/18 | 6,160 | 6,160 | 6,100 | 6,110 | 5,900 |
| 2000/12/15 | 6,100 | 6,200 | 6,100 | 6,160 | 7,500 |
| 2000/12/14 | 6,350 | 6,350 | 6,240 | 6,250 | 7,700 |
| 2000/12/13 | 6,430 | 6,540 | 6,290 | 6,350 | 25,800 |
| 2000/12/12 | 6,500 | 6,600 | 6,420 | 6,420 | 35,800 |
| 2000/12/11 | 6,500 | 6,500 | 6,310 | 6,400 | 13,800 |
| 2000/12/08 | 6,450 | 6,700 | 6,440 | 6,450 | 66,800 |
| 2000/12/07 | 6,200 | 6,460 | 6,200 | 6,400 | 89,900 |
| 2000/12/06 | 6,230 | 6,310 | 6,150 | 6,210 | 68,200 |
| 2000/12/05 | 6,200 | 6,210 | 6,120 | 6,120 | 10,500 |
| 2000/12/04 | 6,200 | 6,310 | 6,110 | 6,200 | 8,400 |
| 2000/12/01 | 6,270 | 6,330 | 6,270 | 6,270 | 9,200 |
| 2000/11/30 | 6,300 | 6,400 | 6,200 | 6,330 | 25,000 |
| 2000/11/29 | 6,350 | 6,350 | 6,120 | 6,200 | 18,400 |
| 2000/11/28 | 6,150 | 6,400 | 6,150 | 6,390 | 13,500 |
| 2000/11/27 | 6,150 | 6,150 | 6,050 | 6,150 | 14,200 |
| 2000/11/24 | 5,940 | 6,400 | 5,910 | 6,150 | 31,300 |
| 2000/11/22 | 5,970 | 6,140 | 5,800 | 6,140 | 30,100 |
| 2000/11/21 | 5,990 | 5,990 | 5,820 | 5,990 | 19,400 |
| 2000/11/20 | 5,700 | 5,990 | 5,700 | 5,990 | 22,800 |
| 2000/11/17 | 6,140 | 6,140 | 6,000 | 6,080 | 15,900 |
| 2000/11/16 | 6,300 | 6,410 | 6,200 | 6,200 | 23,900 |
| 2000/11/15 | 6,400 | 6,500 | 6,350 | 6,350 | 14,800 |
| 2000/11/14 | 6,500 | 6,500 | 6,360 | 6,390 | 3,700 |
| 2000/11/13 | 6,490 | 6,550 | 6,450 | 6,450 | 8,200 |
| 2000/11/10 | 6,780 | 6,830 | 6,550 | 6,620 | 16,700 |
| 2000/11/09 | 6,720 | 6,750 | 6,680 | 6,680 | 15,300 |
| 2000/11/08 | 6,750 | 6,800 | 6,730 | 6,750 | 17,400 |
| 2000/11/07 | 6,850 | 6,990 | 6,840 | 6,850 | 9,600 |
| 2000/11/06 | 6,940 | 7,040 | 6,800 | 6,980 | 22,800 |
| 2000/11/02 | 6,850 | 6,950 | 6,800 | 6,950 | 4,700 |
| 2000/11/01 | 6,800 | 6,950 | 6,750 | 6,950 | 10,300 |
| 2000/10/31 | 6,680 | 6,800 | 6,680 | 6,800 | 26,300 |
| 2000/10/30 | 6,700 | 6,770 | 6,700 | 6,750 | 2,900 |
| 2000/10/27 | 7,040 | 7,040 | 6,900 | 6,900 | 14,500 |
| 2000/10/26 | 6,750 | 7,100 | 6,740 | 7,100 | 12,900 |
| 2000/10/25 | 6,680 | 6,760 | 6,680 | 6,740 | 16,800 |
| 2000/10/24 | 7,000 | 7,050 | 6,980 | 7,010 | 9,100 |
| 2000/10/23 | 6,850 | 7,100 | 6,850 | 7,100 | 26,700 |
| 2000/10/20 | 6,800 | 6,950 | 6,800 | 6,810 | 11,700 |
| 2000/10/19 | 6,870 | 6,950 | 6,670 | 6,950 | 19,400 |
| 2000/10/18 | 7,000 | 7,000 | 6,800 | 6,870 | 12,500 |
| 2000/10/17 | 7,050 | 7,100 | 6,950 | 6,960 | 5,300 |
| 2000/10/16 | 7,000 | 7,150 | 7,000 | 7,100 | 14,400 |
| 2000/10/13 | 7,000 | 7,000 | 6,900 | 6,970 | 8,300 |
| 2000/10/12 | 7,010 | 7,150 | 7,000 | 7,100 | 11,600 |
| 2000/10/11 | 7,000 | 7,070 | 7,000 | 7,070 | 18,800 |
| 2000/10/10 | 7,280 | 7,280 | 7,000 | 7,030 | 24,400 |
| 2000/10/06 | 7,200 | 7,230 | 7,100 | 7,200 | 21,100 |
| 2000/10/05 | 7,350 | 7,400 | 7,280 | 7,280 | 23,700 |
| 2000/10/04 | 7,450 | 7,540 | 7,310 | 7,350 | 47,300 |
| 2000/10/03 | 7,600 | 7,600 | 7,450 | 7,530 | 20,000 |
| 2000/10/02 | 7,200 | 7,540 | 7,160 | 7,500 | 23,900 |
| 2000/09/29 | 7,090 | 7,400 | 7,090 | 7,400 | 18,200 |
| 2000/09/28 | 7,090 | 7,120 | 7,000 | 7,010 | 17,100 |
| 2000/09/27 | 7,200 | 7,200 | 7,000 | 7,190 | 9,200 |
| 2000/09/26 | 7,290 | 7,400 | 7,000 | 7,280 | 8,400 |
| 2000/09/25 | 7,200 | 7,390 | 7,200 | 7,390 | 11,700 |
| 2000/09/22 | 7,410 | 7,500 | 7,250 | 7,300 | 7,600 |
| 2000/09/21 | 7,600 | 7,600 | 7,400 | 7,400 | 7,600 |
| 2000/09/20 | 7,500 | 7,550 | 7,410 | 7,550 | 10,200 |
| 2000/09/19 | 7,600 | 7,600 | 7,370 | 7,370 | 13,700 |
| 2000/09/18 | 7,500 | 7,650 | 7,500 | 7,650 | 33,200 |
| 2000/09/14 | 7,500 | 7,630 | 7,450 | 7,600 | 45,400 |
| 2000/09/13 | 7,370 | 7,490 | 7,270 | 7,490 | 9,400 |
| 2000/09/12 | 7,400 | 7,500 | 7,260 | 7,290 | 25,600 |
| 2000/09/11 | 7,470 | 7,470 | 7,250 | 7,300 | 42,900 |
| 2000/09/08 | 7,500 | 7,500 | 7,250 | 7,260 | 11,900 |
| 2000/09/07 | 7,240 | 7,250 | 7,100 | 7,240 | 13,500 |
| 2000/09/06 | 7,320 | 7,320 | 7,260 | 7,300 | 8,100 |
| 2000/09/05 | 7,400 | 7,400 | 7,300 | 7,400 | 5,500 |
| 2000/09/04 | 7,600 | 7,650 | 7,180 | 7,450 | 20,200 |
| 2000/09/01 | 7,550 | 7,600 | 7,450 | 7,570 | 28,400 |
| 2000/08/31 | 7,580 | 7,600 | 7,450 | 7,450 | 23,200 |
| 2000/08/30 | 7,650 | 7,690 | 7,520 | 7,580 | 28,900 |
| 2000/08/29 | 7,410 | 7,570 | 7,380 | 7,550 | 36,300 |
| 2000/08/28 | 7,260 | 7,400 | 7,260 | 7,400 | 23,200 |
| 2000/08/25 | 7,310 | 7,330 | 7,200 | 7,330 | 42,000 |
| 2000/08/24 | 7,400 | 7,400 | 7,250 | 7,300 | 44,500 |
| 2000/08/23 | 7,700 | 7,750 | 7,400 | 7,400 | 130,800 |
| 2000/08/22 | 7,200 | 7,800 | 6,990 | 7,780 | 653,500 |