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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,160 | 4,160 | 4,060 | 4,060 | 2,300 |
| 2002/12/27 | 4,000 | 4,130 | 4,000 | 4,130 | 21,300 |
| 2002/12/26 | 4,000 | 4,000 | 3,960 | 4,000 | 13,200 |
| 2002/12/25 | 3,990 | 4,000 | 3,890 | 3,970 | 20,800 |
| 2002/12/24 | 4,000 | 4,020 | 3,760 | 4,000 | 40,000 |
| 2002/12/20 | 4,000 | 4,030 | 3,900 | 4,000 | 40,800 |
| 2002/12/19 | 3,800 | 3,980 | 3,680 | 3,980 | 43,200 |
| 2002/12/18 | 3,750 | 3,830 | 3,600 | 3,800 | 29,600 |
| 2002/12/17 | 3,890 | 3,950 | 3,700 | 3,800 | 15,900 |
| 2002/12/16 | 3,840 | 3,840 | 3,780 | 3,790 | 23,700 |
| 2002/12/13 | 4,250 | 4,250 | 3,880 | 3,990 | 69,400 |
| 2002/12/12 | 4,260 | 4,300 | 4,250 | 4,260 | 12,300 |
| 2002/12/11 | 4,300 | 4,310 | 4,290 | 4,300 | 29,300 |
| 2002/12/10 | 4,300 | 4,310 | 4,250 | 4,300 | 32,700 |
| 2002/12/09 | 4,230 | 4,320 | 4,200 | 4,300 | 37,500 |
| 2002/12/06 | 4,400 | 4,400 | 4,280 | 4,330 | 24,300 |
| 2002/12/05 | 4,350 | 4,400 | 4,340 | 4,390 | 31,200 |
| 2002/12/04 | 4,440 | 4,440 | 4,380 | 4,380 | 13,800 |
| 2002/12/03 | 4,420 | 4,440 | 4,400 | 4,440 | 6,200 |
| 2002/12/02 | 4,370 | 4,460 | 4,370 | 4,420 | 22,300 |
| 2002/11/29 | 4,600 | 4,600 | 4,500 | 4,520 | 31,500 |
| 2002/11/28 | 4,550 | 4,550 | 4,470 | 4,550 | 27,800 |
| 2002/11/27 | 4,600 | 4,600 | 4,350 | 4,550 | 28,400 |
| 2002/11/26 | 4,580 | 4,620 | 4,530 | 4,590 | 16,900 |
| 2002/11/25 | 4,700 | 4,700 | 4,590 | 4,620 | 19,400 |
| 2002/11/22 | 4,700 | 4,700 | 4,560 | 4,680 | 10,700 |
| 2002/11/21 | 4,740 | 4,740 | 4,580 | 4,670 | 9,200 |
| 2002/11/20 | 4,650 | 4,730 | 4,650 | 4,730 | 17,900 |
| 2002/11/19 | 4,390 | 4,730 | 4,390 | 4,690 | 21,500 |
| 2002/11/18 | 4,550 | 4,650 | 4,500 | 4,590 | 30,900 |
| 2002/11/15 | 4,530 | 4,580 | 4,350 | 4,500 | 27,800 |
| 2002/11/14 | 4,540 | 4,540 | 4,470 | 4,480 | 4,200 |
| 2002/11/13 | 4,460 | 4,570 | 4,410 | 4,540 | 21,100 |
| 2002/11/12 | 4,560 | 4,630 | 4,400 | 4,510 | 9,100 |
| 2002/11/11 | 4,790 | 4,790 | 4,600 | 4,660 | 23,400 |
| 2002/11/08 | 4,800 | 4,820 | 4,740 | 4,790 | 11,300 |
| 2002/11/07 | 4,810 | 4,880 | 4,780 | 4,800 | 11,200 |
| 2002/11/06 | 4,790 | 4,900 | 4,780 | 4,860 | 32,800 |
| 2002/11/05 | 4,680 | 4,800 | 4,680 | 4,790 | 23,000 |
| 2002/11/01 | 4,850 | 4,850 | 4,700 | 4,780 | 13,200 |
| 2002/10/31 | 4,800 | 4,850 | 4,790 | 4,810 | 8,200 |
| 2002/10/30 | 4,780 | 4,850 | 4,780 | 4,790 | 13,900 |
| 2002/10/29 | 4,840 | 4,850 | 4,710 | 4,780 | 5,500 |
| 2002/10/28 | 4,820 | 4,850 | 4,770 | 4,850 | 6,500 |
| 2002/10/25 | 4,850 | 4,860 | 4,820 | 4,840 | 12,300 |
| 2002/10/24 | 4,920 | 4,920 | 4,680 | 4,750 | 16,700 |
| 2002/10/23 | 4,790 | 4,930 | 4,720 | 4,930 | 23,100 |
| 2002/10/22 | 4,900 | 4,900 | 4,790 | 4,790 | 8,500 |
| 2002/10/21 | 4,950 | 4,950 | 4,880 | 4,900 | 15,600 |
| 2002/10/18 | 4,950 | 4,950 | 4,900 | 4,940 | 6,800 |
| 2002/10/17 | 5,000 | 5,000 | 4,920 | 4,990 | 6,800 |
| 2002/10/16 | 5,000 | 5,040 | 4,970 | 4,970 | 34,200 |
| 2002/10/15 | 5,000 | 5,050 | 4,950 | 4,950 | 73,000 |
| 2002/10/11 | 5,000 | 5,000 | 4,900 | 4,940 | 23,700 |
| 2002/10/10 | 5,200 | 5,200 | 4,900 | 5,000 | 36,500 |
| 2002/10/09 | 4,850 | 4,970 | 4,790 | 4,950 | 45,700 |
| 2002/10/08 | 4,730 | 4,900 | 4,710 | 4,860 | 38,700 |
| 2002/10/07 | 4,750 | 4,750 | 4,710 | 4,730 | 16,500 |
| 2002/10/04 | 4,700 | 4,750 | 4,690 | 4,750 | 48,700 |
| 2002/10/03 | 4,650 | 4,750 | 4,500 | 4,740 | 31,000 |
| 2002/10/02 | 4,700 | 4,720 | 4,700 | 4,700 | 75,100 |
| 2002/10/01 | 4,700 | 4,750 | 4,690 | 4,750 | 52,100 |
| 2002/09/30 | 4,700 | 4,740 | 4,670 | 4,700 | 43,700 |
| 2002/09/27 | 4,660 | 4,780 | 4,660 | 4,730 | 48,400 |
| 2002/09/26 | 4,780 | 4,850 | 4,700 | 4,700 | 19,700 |
| 2002/09/25 | 4,760 | 4,760 | 4,690 | 4,750 | 13,600 |
| 2002/09/24 | 4,800 | 4,800 | 4,690 | 4,750 | 39,200 |
| 2002/09/20 | 4,850 | 4,900 | 4,700 | 4,800 | 18,000 |
| 2002/09/19 | 4,890 | 4,960 | 4,720 | 4,780 | 24,300 |
| 2002/09/18 | 4,930 | 4,930 | 4,730 | 4,800 | 14,300 |
| 2002/09/17 | 4,750 | 4,990 | 4,730 | 4,970 | 25,500 |
| 2002/09/13 | 4,690 | 4,700 | 4,650 | 4,700 | 65,200 |
| 2002/09/12 | 4,680 | 4,710 | 4,550 | 4,690 | 21,400 |
| 2002/09/11 | 4,600 | 4,700 | 4,600 | 4,660 | 22,100 |
| 2002/09/10 | 4,670 | 4,720 | 4,650 | 4,650 | 51,300 |
| 2002/09/09 | 4,700 | 4,720 | 4,640 | 4,720 | 25,400 |
| 2002/09/06 | 4,710 | 4,730 | 4,660 | 4,690 | 53,800 |
| 2002/09/05 | 4,710 | 4,780 | 4,690 | 4,770 | 49,900 |
| 2002/09/04 | 4,700 | 4,710 | 4,690 | 4,710 | 704,800 |
| 2002/09/03 | 4,720 | 4,750 | 4,650 | 4,720 | 22,800 |
| 2002/09/02 | 4,700 | 4,760 | 4,690 | 4,720 | 23,800 |
| 2002/08/30 | 4,710 | 4,720 | 4,690 | 4,700 | 36,100 |
| 2002/08/29 | 4,730 | 4,730 | 4,650 | 4,690 | 61,100 |
| 2002/08/28 | 4,700 | 4,760 | 4,690 | 4,760 | 45,600 |
| 2002/08/27 | 4,750 | 4,760 | 4,710 | 4,710 | 26,800 |
| 2002/08/26 | 4,700 | 4,810 | 4,690 | 4,810 | 34,600 |
| 2002/08/23 | 4,900 | 4,900 | 4,700 | 4,780 | 15,800 |
| 2002/08/22 | 4,710 | 4,830 | 4,670 | 4,830 | 26,300 |
| 2002/08/21 | 4,720 | 4,790 | 4,710 | 4,790 | 20,600 |
| 2002/08/20 | 4,780 | 4,800 | 4,730 | 4,790 | 18,700 |
| 2002/08/19 | 4,890 | 4,890 | 4,750 | 4,770 | 18,300 |
| 2002/08/16 | 4,930 | 4,990 | 4,890 | 4,990 | 11,300 |
| 2002/08/15 | 4,820 | 4,970 | 4,820 | 4,950 | 7,300 |
| 2002/08/14 | 4,830 | 4,930 | 4,830 | 4,920 | 9,800 |
| 2002/08/13 | 4,880 | 4,910 | 4,830 | 4,830 | 9,400 |
| 2002/08/12 | 5,010 | 5,010 | 4,830 | 4,830 | 28,400 |
| 2002/08/09 | 4,950 | 5,100 | 4,900 | 5,090 | 54,300 |
| 2002/08/08 | 4,940 | 4,990 | 4,890 | 4,940 | 24,800 |
| 2002/08/07 | 4,950 | 4,960 | 4,910 | 4,940 | 16,900 |
| 2002/08/06 | 4,890 | 4,970 | 4,870 | 4,890 | 28,600 |
| 2002/08/05 | 4,850 | 4,910 | 4,800 | 4,800 | 34,900 |
| 2002/08/02 | 4,950 | 4,960 | 4,840 | 4,950 | 33,900 |
| 2002/08/01 | 5,030 | 5,030 | 4,900 | 4,900 | 18,600 |
| 2002/07/31 | 5,100 | 5,100 | 4,900 | 4,900 | 15,400 |
| 2002/07/30 | 4,850 | 5,100 | 4,850 | 4,990 | 48,900 |
| 2002/07/29 | 4,750 | 4,830 | 4,750 | 4,750 | 30,400 |
| 2002/07/26 | 4,920 | 5,020 | 4,770 | 4,800 | 51,300 |
| 2002/07/25 | 4,950 | 5,020 | 4,950 | 4,960 | 26,200 |
| 2002/07/24 | 4,990 | 5,030 | 4,980 | 5,010 | 59,400 |
| 2002/07/23 | 5,070 | 5,100 | 5,050 | 5,090 | 54,900 |
| 2002/07/22 | 5,000 | 5,150 | 5,000 | 5,150 | 43,300 |
| 2002/07/19 | 5,210 | 5,340 | 5,130 | 5,190 | 48,800 |
| 2002/07/18 | 5,130 | 5,450 | 5,080 | 5,450 | 62,900 |
| 2002/07/17 | 5,270 | 5,290 | 5,030 | 5,240 | 36,200 |
| 2002/07/16 | 5,310 | 5,450 | 5,220 | 5,300 | 31,900 |
| 2002/07/15 | 5,310 | 5,460 | 5,310 | 5,330 | 26,000 |
| 2002/07/12 | 5,260 | 5,440 | 5,230 | 5,290 | 97,900 |
| 2002/07/11 | 5,260 | 5,260 | 5,160 | 5,250 | 24,600 |
| 2002/07/10 | 5,200 | 5,270 | 5,180 | 5,200 | 67,100 |
| 2002/07/09 | 5,090 | 5,190 | 5,040 | 5,190 | 53,700 |
| 2002/07/08 | 5,010 | 5,120 | 5,000 | 5,030 | 26,600 |
| 2002/07/05 | 4,990 | 5,020 | 4,990 | 5,000 | 22,400 |
| 2002/07/04 | 4,990 | 4,990 | 4,950 | 4,990 | 6,500 |
| 2002/07/03 | 4,910 | 4,990 | 4,900 | 4,990 | 29,900 |
| 2002/07/02 | 4,900 | 4,930 | 4,850 | 4,910 | 33,500 |
| 2002/07/01 | 4,910 | 4,940 | 4,850 | 4,900 | 12,700 |
| 2002/06/28 | 4,900 | 4,910 | 4,800 | 4,850 | 12,900 |
| 2002/06/27 | 4,830 | 4,930 | 4,790 | 4,850 | 43,300 |
| 2002/06/26 | 4,730 | 4,850 | 4,640 | 4,850 | 66,300 |
| 2002/06/25 | 4,710 | 4,730 | 4,680 | 4,730 | 71,200 |
| 2002/06/24 | 4,650 | 4,730 | 4,650 | 4,730 | 41,700 |
| 2002/06/21 | 4,750 | 4,750 | 4,650 | 4,650 | 21,800 |
| 2002/06/20 | 4,800 | 4,810 | 4,750 | 4,800 | 33,500 |
| 2002/06/19 | 4,800 | 4,810 | 4,750 | 4,800 | 18,800 |
| 2002/06/18 | 4,780 | 4,850 | 4,780 | 4,830 | 19,300 |
| 2002/06/17 | 4,810 | 4,830 | 4,770 | 4,770 | 27,700 |
| 2002/06/14 | 4,830 | 4,830 | 4,760 | 4,810 | 96,600 |
| 2002/06/13 | 4,800 | 4,830 | 4,760 | 4,780 | 23,700 |
| 2002/06/12 | 4,810 | 4,810 | 4,760 | 4,790 | 28,900 |
| 2002/06/11 | 4,820 | 4,850 | 4,780 | 4,810 | 15,200 |
| 2002/06/10 | 4,800 | 4,830 | 4,750 | 4,820 | 37,000 |
| 2002/06/07 | 4,750 | 4,790 | 4,750 | 4,780 | 38,600 |
| 2002/06/06 | 4,700 | 4,750 | 4,700 | 4,730 | 40,700 |
| 2002/06/05 | 4,600 | 4,720 | 4,600 | 4,700 | 39,700 |
| 2002/06/04 | 4,540 | 4,620 | 4,540 | 4,590 | 28,700 |
| 2002/06/03 | 4,500 | 4,550 | 4,480 | 4,530 | 20,600 |
| 2002/05/31 | 4,500 | 4,500 | 4,410 | 4,410 | 11,300 |
| 2002/05/30 | 4,510 | 4,510 | 4,480 | 4,490 | 7,900 |
| 2002/05/29 | 4,550 | 4,550 | 4,500 | 4,500 | 8,900 |
| 2002/05/28 | 4,590 | 4,590 | 4,480 | 4,540 | 9,300 |
| 2002/05/27 | 4,600 | 4,600 | 4,560 | 4,560 | 6,500 |
| 2002/05/24 | 4,640 | 4,640 | 4,560 | 4,620 | 13,400 |
| 2002/05/23 | 4,700 | 4,700 | 4,590 | 4,620 | 12,900 |
| 2002/05/22 | 4,470 | 4,610 | 4,460 | 4,610 | 25,100 |
| 2002/05/21 | 4,470 | 4,530 | 4,410 | 4,460 | 28,200 |
| 2002/05/20 | 4,520 | 4,590 | 4,460 | 4,470 | 24,600 |
| 2002/05/17 | 4,650 | 4,650 | 4,500 | 4,520 | 23,200 |
| 2002/05/16 | 4,600 | 4,680 | 4,550 | 4,680 | 10,100 |
| 2002/05/15 | 4,500 | 4,600 | 4,450 | 4,600 | 13,600 |
| 2002/05/14 | 4,660 | 4,660 | 4,500 | 4,550 | 9,200 |
| 2002/05/13 | 4,650 | 4,670 | 4,530 | 4,660 | 13,900 |
| 2002/05/10 | 4,710 | 4,710 | 4,660 | 4,690 | 20,400 |
| 2002/05/09 | 4,680 | 4,700 | 4,630 | 4,660 | 21,500 |
| 2002/05/08 | 4,690 | 4,700 | 4,590 | 4,630 | 29,400 |
| 2002/05/07 | 4,620 | 4,630 | 4,510 | 4,510 | 9,300 |
| 2002/05/02 | 4,510 | 4,690 | 4,510 | 4,650 | 98,200 |
| 2002/05/01 | 4,300 | 4,410 | 4,300 | 4,410 | 24,800 |
| 2002/04/30 | 4,310 | 4,330 | 4,260 | 4,260 | 12,600 |
| 2002/04/26 | 4,500 | 4,500 | 4,430 | 4,450 | 18,800 |
| 2002/04/25 | 4,600 | 4,600 | 4,400 | 4,440 | 39,100 |
| 2002/04/24 | 4,370 | 4,520 | 4,370 | 4,490 | 79,700 |
| 2002/04/23 | 4,180 | 4,340 | 4,150 | 4,330 | 57,600 |
| 2002/04/22 | 4,180 | 4,190 | 4,120 | 4,150 | 22,300 |
| 2002/04/19 | 4,220 | 4,280 | 4,180 | 4,220 | 35,500 |
| 2002/04/18 | 4,350 | 4,350 | 4,260 | 4,280 | 13,300 |
| 2002/04/17 | 4,340 | 4,450 | 4,280 | 4,330 | 34,400 |
| 2002/04/16 | 4,190 | 4,340 | 4,190 | 4,340 | 15,500 |
| 2002/04/15 | 4,250 | 4,300 | 4,200 | 4,300 | 7,300 |
| 2002/04/12 | 4,290 | 4,350 | 4,180 | 4,300 | 21,500 |
| 2002/04/11 | 4,350 | 4,350 | 4,230 | 4,250 | 25,600 |
| 2002/04/10 | 4,500 | 4,500 | 4,270 | 4,400 | 32,800 |
| 2002/04/09 | 4,350 | 4,430 | 4,310 | 4,430 | 22,900 |
| 2002/04/08 | 4,220 | 4,320 | 4,220 | 4,270 | 9,500 |
| 2002/04/05 | 4,200 | 4,220 | 4,180 | 4,200 | 16,000 |
| 2002/04/04 | 4,170 | 4,300 | 4,150 | 4,180 | 20,600 |
| 2002/04/03 | 4,160 | 4,180 | 4,100 | 4,180 | 15,500 |
| 2002/04/02 | 4,200 | 4,200 | 4,050 | 4,160 | 15,100 |
| 2002/04/01 | 4,300 | 4,300 | 4,150 | 4,190 | 26,800 |
| 2002/03/29 | 4,300 | 4,400 | 4,250 | 4,250 | 12,400 |
| 2002/03/28 | 4,420 | 4,420 | 4,280 | 4,310 | 21,600 |
| 2002/03/27 | 4,390 | 4,430 | 4,350 | 4,420 | 15,400 |
| 2002/03/26 | 4,490 | 4,490 | 4,370 | 4,390 | 21,000 |
| 2002/03/25 | 4,300 | 4,500 | 4,230 | 4,500 | 49,100 |
| 2002/03/22 | 4,200 | 4,220 | 4,100 | 4,150 | 28,000 |
| 2002/03/20 | 4,200 | 4,250 | 4,150 | 4,150 | 39,400 |
| 2002/03/19 | 4,120 | 4,200 | 4,120 | 4,200 | 16,800 |
| 2002/03/18 | 4,080 | 4,120 | 4,000 | 4,110 | 23,200 |
| 2002/03/15 | 4,050 | 4,050 | 3,990 | 4,000 | 74,300 |
| 2002/03/14 | 3,960 | 4,000 | 3,950 | 3,970 | 12,500 |
| 2002/03/13 | 4,050 | 4,080 | 3,960 | 3,960 | 16,100 |
| 2002/03/12 | 4,100 | 4,140 | 4,050 | 4,080 | 23,400 |
| 2002/03/11 | 4,100 | 4,100 | 4,010 | 4,040 | 38,300 |
| 2002/03/08 | 3,810 | 3,950 | 3,810 | 3,920 | 95,800 |
| 2002/03/07 | 3,800 | 3,950 | 3,800 | 3,860 | 34,100 |
| 2002/03/06 | 3,900 | 3,930 | 3,810 | 3,820 | 15,500 |
| 2002/03/05 | 4,000 | 4,030 | 3,900 | 3,930 | 14,200 |
| 2002/03/04 | 3,810 | 3,980 | 3,810 | 3,960 | 25,300 |
| 2002/03/01 | 3,800 | 3,850 | 3,750 | 3,800 | 22,900 |
| 2002/02/28 | 3,750 | 3,850 | 3,750 | 3,850 | 35,100 |
| 2002/02/27 | 3,760 | 3,770 | 3,690 | 3,720 | 18,400 |
| 2002/02/26 | 3,660 | 3,700 | 3,650 | 3,680 | 9,200 |
| 2002/02/25 | 3,690 | 3,740 | 3,600 | 3,650 | 12,100 |
| 2002/02/22 | 3,520 | 3,520 | 3,450 | 3,490 | 14,100 |
| 2002/02/21 | 3,480 | 3,520 | 3,440 | 3,470 | 21,000 |
| 2002/02/20 | 3,510 | 3,540 | 3,410 | 3,430 | 40,900 |
| 2002/02/19 | 3,660 | 3,660 | 3,550 | 3,640 | 15,200 |
| 2002/02/18 | 3,660 | 3,670 | 3,630 | 3,660 | 8,400 |
| 2002/02/15 | 3,680 | 3,680 | 3,630 | 3,670 | 10,200 |
| 2002/02/14 | 3,680 | 3,790 | 3,680 | 3,680 | 19,900 |
| 2002/02/13 | 3,640 | 3,690 | 3,630 | 3,680 | 17,100 |
| 2002/02/12 | 3,640 | 3,640 | 3,500 | 3,620 | 25,700 |
| 2002/02/08 | 3,450 | 3,500 | 3,440 | 3,500 | 37,900 |
| 2002/02/07 | 3,500 | 3,500 | 3,460 | 3,500 | 18,700 |
| 2002/02/06 | 3,480 | 3,540 | 3,480 | 3,530 | 13,200 |
| 2002/02/05 | 3,600 | 3,600 | 3,500 | 3,530 | 20,100 |
| 2002/02/04 | 3,500 | 3,640 | 3,500 | 3,640 | 33,200 |
| 2002/02/01 | 3,550 | 3,580 | 3,480 | 3,500 | 23,600 |
| 2002/01/31 | 3,540 | 3,600 | 3,510 | 3,580 | 12,800 |
| 2002/01/30 | 3,570 | 3,580 | 3,510 | 3,580 | 11,500 |
| 2002/01/29 | 3,600 | 3,600 | 3,570 | 3,580 | 22,600 |
| 2002/01/28 | 3,500 | 3,640 | 3,500 | 3,600 | 33,500 |
| 2002/01/25 | 3,600 | 3,600 | 3,500 | 3,500 | 44,700 |
| 2002/01/24 | 3,680 | 3,690 | 3,580 | 3,640 | 45,800 |
| 2002/01/23 | 3,850 | 3,860 | 3,700 | 3,710 | 35,100 |
| 2002/01/22 | 3,970 | 4,020 | 3,890 | 3,910 | 35,000 |
| 2002/01/21 | 3,850 | 3,920 | 3,800 | 3,920 | 59,400 |
| 2002/01/18 | 3,710 | 3,760 | 3,660 | 3,680 | 92,500 |
| 2002/01/17 | 3,840 | 3,850 | 3,660 | 3,710 | 40,100 |
| 2002/01/16 | 3,900 | 3,970 | 3,800 | 3,840 | 39,600 |
| 2002/01/15 | 4,130 | 4,200 | 3,980 | 3,980 | 33,300 |
| 2002/01/11 | 4,350 | 4,350 | 4,220 | 4,230 | 30,100 |
| 2002/01/10 | 4,630 | 4,630 | 4,350 | 4,350 | 20,100 |
| 2002/01/09 | 4,450 | 4,580 | 4,450 | 4,580 | 14,400 |
| 2002/01/08 | 4,650 | 4,740 | 4,390 | 4,440 | 19,700 |
| 2002/01/07 | 4,600 | 4,700 | 4,510 | 4,690 | 11,300 |
| 2002/01/04 | 4,540 | 4,640 | 4,500 | 4,630 | 3,700 |