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 |
|---|---|---|---|---|---|
| 2003/12/30 | 2,620 | 2,630 | 2,600 | 2,605 | 35,000 |
| 2003/12/29 | 2,610 | 2,615 | 2,555 | 2,595 | 30,600 |
| 2003/12/26 | 2,600 | 2,605 | 2,565 | 2,605 | 37,100 |
| 2003/12/25 | 2,620 | 2,620 | 2,535 | 2,610 | 36,200 |
| 2003/12/24 | 2,610 | 2,620 | 2,535 | 2,590 | 57,900 |
| 2003/12/22 | 2,610 | 2,635 | 2,580 | 2,635 | 68,200 |
| 2003/12/19 | 2,505 | 2,550 | 2,505 | 2,540 | 26,800 |
| 2003/12/18 | 2,510 | 2,545 | 2,510 | 2,530 | 18,700 |
| 2003/12/17 | 2,530 | 2,545 | 2,500 | 2,510 | 15,400 |
| 2003/12/16 | 2,525 | 2,560 | 2,520 | 2,545 | 14,600 |
| 2003/12/15 | 2,560 | 2,570 | 2,540 | 2,550 | 21,300 |
| 2003/12/12 | 2,565 | 2,565 | 2,485 | 2,485 | 105,800 |
| 2003/12/11 | 2,500 | 2,535 | 2,485 | 2,500 | 23,400 |
| 2003/12/10 | 2,580 | 2,580 | 2,510 | 2,515 | 44,400 |
| 2003/12/09 | 2,495 | 2,540 | 2,475 | 2,540 | 25,700 |
| 2003/12/08 | 2,480 | 2,485 | 2,455 | 2,475 | 23,200 |
| 2003/12/05 | 2,500 | 2,500 | 2,445 | 2,445 | 52,800 |
| 2003/12/04 | 2,570 | 2,570 | 2,510 | 2,510 | 30,000 |
| 2003/12/03 | 2,525 | 2,570 | 2,525 | 2,535 | 23,200 |
| 2003/12/02 | 2,580 | 2,580 | 2,500 | 2,525 | 28,900 |
| 2003/12/01 | 2,535 | 2,560 | 2,500 | 2,505 | 43,700 |
| 2003/11/28 | 2,450 | 2,510 | 2,440 | 2,495 | 37,900 |
| 2003/11/27 | 2,490 | 2,490 | 2,420 | 2,420 | 24,700 |
| 2003/11/26 | 2,530 | 2,530 | 2,470 | 2,495 | 30,800 |
| 2003/11/25 | 2,450 | 2,520 | 2,450 | 2,470 | 26,700 |
| 2003/11/21 | 2,500 | 2,500 | 2,450 | 2,470 | 26,000 |
| 2003/11/20 | 2,490 | 2,495 | 2,435 | 2,440 | 22,200 |
| 2003/11/19 | 2,425 | 2,445 | 2,405 | 2,425 | 28,600 |
| 2003/11/18 | 2,405 | 2,445 | 2,400 | 2,420 | 39,800 |
| 2003/11/17 | 2,545 | 2,545 | 2,480 | 2,480 | 34,200 |
| 2003/11/14 | 2,510 | 2,565 | 2,510 | 2,520 | 33,700 |
| 2003/11/13 | 2,555 | 2,560 | 2,520 | 2,535 | 44,900 |
| 2003/11/12 | 2,650 | 2,650 | 2,560 | 2,560 | 26,500 |
| 2003/11/11 | 2,630 | 2,630 | 2,545 | 2,580 | 46,100 |
| 2003/11/10 | 2,640 | 2,650 | 2,565 | 2,630 | 96,500 |
| 2003/11/07 | 2,535 | 2,560 | 2,525 | 2,560 | 60,500 |
| 2003/11/06 | 2,530 | 2,530 | 2,500 | 2,515 | 92,200 |
| 2003/11/05 | 2,565 | 2,565 | 2,530 | 2,535 | 42,200 |
| 2003/11/04 | 2,540 | 2,555 | 2,520 | 2,550 | 48,300 |
| 2003/10/31 | 2,540 | 2,565 | 2,505 | 2,545 | 58,100 |
| 2003/10/30 | 2,560 | 2,560 | 2,520 | 2,535 | 64,700 |
| 2003/10/29 | 2,530 | 2,560 | 2,530 | 2,555 | 74,300 |
| 2003/10/28 | 2,560 | 2,560 | 2,530 | 2,530 | 55,800 |
| 2003/10/27 | 2,575 | 2,580 | 2,555 | 2,560 | 48,600 |
| 2003/10/24 | 2,640 | 2,640 | 2,540 | 2,545 | 41,900 |
| 2003/10/23 | 2,605 | 2,630 | 2,585 | 2,600 | 85,800 |
| 2003/10/22 | 2,630 | 2,630 | 2,595 | 2,595 | 73,000 |
| 2003/10/21 | 2,700 | 2,700 | 2,610 | 2,630 | 86,800 |
| 2003/10/20 | 2,725 | 2,725 | 2,670 | 2,700 | 28,400 |
| 2003/10/17 | 2,755 | 2,760 | 2,715 | 2,720 | 27,400 |
| 2003/10/16 | 2,740 | 2,750 | 2,720 | 2,750 | 26,600 |
| 2003/10/15 | 2,765 | 2,765 | 2,710 | 2,735 | 56,000 |
| 2003/10/14 | 2,775 | 2,775 | 2,710 | 2,770 | 36,100 |
| 2003/10/10 | 2,775 | 2,785 | 2,750 | 2,770 | 58,100 |
| 2003/10/09 | 2,755 | 2,760 | 2,685 | 2,735 | 46,500 |
| 2003/10/08 | 2,760 | 2,770 | 2,735 | 2,755 | 33,100 |
| 2003/10/07 | 2,795 | 2,800 | 2,750 | 2,760 | 48,000 |
| 2003/10/06 | 2,750 | 2,785 | 2,710 | 2,760 | 167,300 |
| 2003/10/03 | 2,590 | 2,670 | 2,580 | 2,665 | 146,500 |
| 2003/10/02 | 2,590 | 2,590 | 2,535 | 2,555 | 114,000 |
| 2003/10/01 | 2,595 | 2,595 | 2,540 | 2,565 | 89,900 |
| 2003/09/30 | 2,635 | 2,650 | 2,585 | 2,600 | 69,700 |
| 2003/09/29 | 2,660 | 2,675 | 2,620 | 2,625 | 36,100 |
| 2003/09/26 | 2,670 | 2,670 | 2,650 | 2,660 | 82,700 |
| 2003/09/25 | 2,700 | 2,700 | 2,575 | 2,635 | 148,000 |
| 2003/09/25 | 1 -> 1.50 分割 | ||||
| 2003/09/24 | 4,240 | 4,260 | 4,080 | 4,110 | 146,900 |
| 2003/09/22 | 4,320 | 4,320 | 4,250 | 4,250 | 70,600 |
| 2003/09/19 | 4,400 | 4,400 | 4,270 | 4,300 | 94,500 |
| 2003/09/18 | 4,390 | 4,440 | 4,380 | 4,400 | 104,000 |
| 2003/09/17 | 4,380 | 4,400 | 4,330 | 4,380 | 74,300 |
| 2003/09/16 | 4,390 | 4,400 | 4,340 | 4,380 | 65,900 |
| 2003/09/12 | 4,350 | 4,350 | 4,270 | 4,280 | 111,100 |
| 2003/09/11 | 4,150 | 4,260 | 4,120 | 4,200 | 101,900 |
| 2003/09/10 | 4,050 | 4,060 | 4,000 | 4,040 | 40,800 |
| 2003/09/09 | 4,010 | 4,030 | 3,910 | 4,000 | 54,000 |
| 2003/09/08 | 3,990 | 3,990 | 3,960 | 3,980 | 23,000 |
| 2003/09/05 | 3,970 | 3,990 | 3,930 | 3,950 | 20,900 |
| 2003/09/04 | 3,910 | 4,000 | 3,910 | 3,920 | 67,800 |
| 2003/09/03 | 3,930 | 3,950 | 3,880 | 3,950 | 39,800 |
| 2003/09/02 | 3,960 | 3,960 | 3,870 | 3,880 | 44,700 |
| 2003/09/01 | 4,020 | 4,020 | 3,940 | 3,960 | 11,400 |
| 2003/08/29 | 3,860 | 4,000 | 3,830 | 4,000 | 40,300 |
| 2003/08/28 | 3,880 | 3,930 | 3,800 | 3,820 | 58,900 |
| 2003/08/27 | 3,930 | 3,950 | 3,870 | 3,870 | 27,200 |
| 2003/08/26 | 3,900 | 3,930 | 3,860 | 3,890 | 29,500 |
| 2003/08/25 | 3,950 | 3,970 | 3,900 | 3,900 | 50,400 |
| 2003/08/22 | 4,140 | 4,140 | 3,960 | 3,960 | 58,800 |
| 2003/08/21 | 4,000 | 4,160 | 3,970 | 4,130 | 52,500 |
| 2003/08/20 | 3,980 | 3,990 | 3,940 | 3,970 | 34,600 |
| 2003/08/19 | 3,970 | 4,010 | 3,950 | 4,000 | 35,000 |
| 2003/08/18 | 3,920 | 3,950 | 3,900 | 3,930 | 76,600 |
| 2003/08/15 | 3,930 | 3,960 | 3,920 | 3,920 | 14,800 |
| 2003/08/14 | 3,960 | 3,960 | 3,900 | 3,920 | 8,300 |
| 2003/08/13 | 3,950 | 4,000 | 3,950 | 3,960 | 10,300 |
| 2003/08/12 | 3,910 | 3,980 | 3,870 | 3,950 | 14,700 |
| 2003/08/11 | 3,980 | 3,980 | 3,900 | 3,900 | 20,300 |
| 2003/08/08 | 3,820 | 3,920 | 3,820 | 3,920 | 28,500 |
| 2003/08/07 | 3,860 | 3,900 | 3,810 | 3,870 | 41,400 |
| 2003/08/06 | 3,940 | 3,950 | 3,850 | 3,860 | 21,200 |
| 2003/08/05 | 4,010 | 4,020 | 3,950 | 3,960 | 25,700 |
| 2003/08/04 | 4,100 | 4,100 | 4,050 | 4,050 | 10,700 |
| 2003/08/01 | 4,090 | 4,100 | 4,070 | 4,090 | 17,300 |
| 2003/07/31 | 4,070 | 4,090 | 4,010 | 4,020 | 16,500 |
| 2003/07/30 | 4,140 | 4,140 | 4,070 | 4,070 | 28,000 |
| 2003/07/29 | 4,150 | 4,150 | 4,090 | 4,100 | 19,900 |
| 2003/07/28 | 4,130 | 4,150 | 4,100 | 4,130 | 9,200 |
| 2003/07/25 | 4,150 | 4,150 | 4,050 | 4,080 | 26,100 |
| 2003/07/24 | 4,150 | 4,180 | 4,120 | 4,130 | 15,900 |
| 2003/07/23 | 4,150 | 4,150 | 4,110 | 4,130 | 18,900 |
| 2003/07/22 | 4,200 | 4,210 | 4,110 | 4,110 | 18,500 |
| 2003/07/18 | 4,290 | 4,300 | 4,200 | 4,210 | 15,200 |
| 2003/07/17 | 4,260 | 4,350 | 4,200 | 4,240 | 30,600 |
| 2003/07/16 | 4,330 | 4,350 | 4,270 | 4,300 | 21,400 |
| 2003/07/15 | 4,380 | 4,420 | 4,320 | 4,330 | 18,100 |
| 2003/07/14 | 4,350 | 4,380 | 4,350 | 4,360 | 7,800 |
| 2003/07/11 | 4,430 | 4,440 | 4,260 | 4,400 | 46,800 |
| 2003/07/10 | 4,430 | 4,470 | 4,410 | 4,430 | 28,900 |
| 2003/07/09 | 4,430 | 4,470 | 4,390 | 4,440 | 24,100 |
| 2003/07/08 | 4,400 | 4,460 | 4,340 | 4,430 | 33,100 |
| 2003/07/07 | 4,410 | 4,490 | 4,370 | 4,400 | 35,500 |
| 2003/07/04 | 4,570 | 4,570 | 4,470 | 4,480 | 19,000 |
| 2003/07/03 | 4,650 | 4,670 | 4,510 | 4,520 | 25,800 |
| 2003/07/02 | 4,680 | 4,680 | 4,550 | 4,600 | 15,300 |
| 2003/07/01 | 4,770 | 4,870 | 4,680 | 4,680 | 40,700 |
| 2003/06/30 | 4,880 | 4,900 | 4,550 | 4,670 | 92,200 |
| 2003/06/27 | 4,440 | 4,540 | 4,430 | 4,430 | 33,100 |
| 2003/06/26 | 4,430 | 4,480 | 4,380 | 4,420 | 19,600 |
| 2003/06/25 | 4,500 | 4,500 | 4,430 | 4,430 | 30,800 |
| 2003/06/24 | 4,470 | 4,500 | 4,360 | 4,360 | 12,500 |
| 2003/06/23 | 4,380 | 4,510 | 4,380 | 4,490 | 33,700 |
| 2003/06/20 | 4,310 | 4,400 | 4,310 | 4,370 | 25,700 |
| 2003/06/19 | 4,320 | 4,360 | 4,280 | 4,310 | 38,800 |
| 2003/06/18 | 4,420 | 4,420 | 4,310 | 4,320 | 27,800 |
| 2003/06/17 | 4,400 | 4,490 | 4,320 | 4,320 | 37,000 |
| 2003/06/16 | 4,330 | 4,400 | 4,320 | 4,390 | 20,500 |
| 2003/06/13 | 4,300 | 4,340 | 4,240 | 4,300 | 48,500 |
| 2003/06/12 | 4,330 | 4,390 | 4,280 | 4,290 | 18,300 |
| 2003/06/11 | 4,340 | 4,380 | 4,340 | 4,340 | 13,300 |
| 2003/06/10 | 4,320 | 4,380 | 4,280 | 4,330 | 37,400 |
| 2003/06/09 | 4,290 | 4,320 | 4,270 | 4,310 | 23,000 |
| 2003/06/06 | 4,250 | 4,330 | 4,240 | 4,270 | 28,300 |
| 2003/06/05 | 4,330 | 4,350 | 4,230 | 4,230 | 35,800 |
| 2003/06/04 | 4,340 | 4,500 | 4,290 | 4,290 | 32,000 |
| 2003/06/03 | 4,300 | 4,400 | 4,300 | 4,340 | 18,300 |
| 2003/06/02 | 4,370 | 4,440 | 4,240 | 4,300 | 42,600 |
| 2003/05/30 | 4,400 | 4,460 | 4,320 | 4,350 | 19,800 |
| 2003/05/29 | 4,480 | 4,480 | 4,390 | 4,460 | 38,000 |
| 2003/05/28 | 4,350 | 4,520 | 4,350 | 4,440 | 22,200 |
| 2003/05/27 | 4,400 | 4,490 | 4,310 | 4,400 | 15,200 |
| 2003/05/26 | 4,410 | 4,450 | 4,360 | 4,450 | 17,300 |
| 2003/05/23 | 4,400 | 4,450 | 4,390 | 4,410 | 19,300 |
| 2003/05/22 | 4,280 | 4,340 | 4,240 | 4,310 | 17,300 |
| 2003/05/21 | 4,350 | 4,370 | 4,250 | 4,250 | 21,600 |
| 2003/05/20 | 4,350 | 4,380 | 4,310 | 4,360 | 25,200 |
| 2003/05/19 | 4,470 | 4,470 | 4,330 | 4,400 | 18,100 |
| 2003/05/16 | 4,330 | 4,440 | 4,320 | 4,420 | 23,800 |
| 2003/05/15 | 4,330 | 4,350 | 4,250 | 4,330 | 14,400 |
| 2003/05/14 | 4,210 | 4,350 | 4,200 | 4,280 | 11,000 |
| 2003/05/13 | 4,320 | 4,320 | 4,180 | 4,190 | 16,500 |
| 2003/05/12 | 4,200 | 4,340 | 4,200 | 4,290 | 20,100 |
| 2003/05/09 | 4,230 | 4,330 | 4,230 | 4,270 | 24,300 |
| 2003/05/08 | 4,260 | 4,340 | 4,260 | 4,280 | 10,500 |
| 2003/05/07 | 4,320 | 4,340 | 4,260 | 4,300 | 13,800 |
| 2003/05/06 | 4,300 | 4,450 | 4,270 | 4,270 | 30,900 |
| 2003/05/02 | 4,200 | 4,330 | 4,150 | 4,220 | 41,300 |
| 2003/05/01 | 4,180 | 4,190 | 4,150 | 4,170 | 25,300 |
| 2003/04/30 | 4,170 | 4,180 | 4,110 | 4,120 | 36,700 |
| 2003/04/28 | 4,050 | 4,120 | 4,050 | 4,070 | 27,300 |
| 2003/04/25 | 4,120 | 4,180 | 4,050 | 4,050 | 56,800 |
| 2003/04/24 | 4,160 | 4,250 | 4,100 | 4,140 | 53,200 |
| 2003/04/23 | 4,200 | 4,250 | 4,100 | 4,180 | 71,300 |
| 2003/04/22 | 4,290 | 4,300 | 4,100 | 4,200 | 86,200 |
| 2003/04/21 | 4,490 | 4,500 | 4,280 | 4,280 | 32,600 |
| 2003/04/18 | 4,350 | 4,590 | 4,350 | 4,480 | 23,500 |
| 2003/04/17 | 4,510 | 4,510 | 4,260 | 4,400 | 35,600 |
| 2003/04/16 | 4,490 | 4,980 | 4,370 | 4,760 | 64,000 |
| 2003/04/15 | 4,320 | 4,480 | 4,250 | 4,480 | 52,300 |
| 2003/04/14 | 4,200 | 4,400 | 4,200 | 4,400 | 95,900 |
| 2003/04/11 | 4,080 | 4,230 | 4,030 | 4,150 | 52,300 |
| 2003/04/10 | 3,950 | 4,070 | 3,950 | 4,030 | 45,900 |
| 2003/04/09 | 3,870 | 3,940 | 3,860 | 3,940 | 16,000 |
| 2003/04/08 | 3,870 | 3,870 | 3,800 | 3,860 | 17,000 |
| 2003/04/07 | 3,950 | 3,960 | 3,850 | 3,850 | 16,900 |
| 2003/04/04 | 3,950 | 3,950 | 3,840 | 3,920 | 25,100 |
| 2003/04/03 | 3,940 | 3,950 | 3,860 | 3,880 | 14,600 |
| 2003/04/02 | 3,800 | 3,860 | 3,790 | 3,860 | 14,900 |
| 2003/04/01 | 3,750 | 3,780 | 3,700 | 3,700 | 20,700 |
| 2003/03/31 | 3,900 | 3,900 | 3,650 | 3,700 | 27,200 |
| 2003/03/28 | 3,960 | 3,990 | 3,940 | 3,940 | 10,000 |
| 2003/03/27 | 3,950 | 3,990 | 3,900 | 3,950 | 13,900 |
| 2003/03/26 | 3,980 | 4,020 | 3,900 | 3,900 | 13,100 |
| 2003/03/25 | 4,040 | 4,070 | 3,870 | 3,950 | 26,300 |
| 2003/03/24 | 3,940 | 4,050 | 3,940 | 3,990 | 14,300 |
| 2003/03/20 | 3,960 | 4,000 | 3,840 | 3,890 | 17,500 |
| 2003/03/19 | 3,810 | 3,860 | 3,800 | 3,860 | 5,500 |
| 2003/03/18 | 3,770 | 3,970 | 3,740 | 3,880 | 42,000 |
| 2003/03/17 | 3,820 | 3,820 | 3,680 | 3,720 | 17,000 |
| 2003/03/14 | 3,920 | 3,980 | 3,750 | 3,780 | 62,600 |
| 2003/03/13 | 3,930 | 3,970 | 3,890 | 3,910 | 11,200 |
| 2003/03/12 | 3,880 | 3,940 | 3,870 | 3,910 | 12,200 |
| 2003/03/11 | 4,050 | 4,120 | 3,920 | 3,920 | 13,700 |
| 2003/03/10 | 4,120 | 4,120 | 4,000 | 4,050 | 25,100 |
| 2003/03/07 | 4,050 | 4,190 | 4,050 | 4,160 | 27,900 |
| 2003/03/06 | 4,040 | 4,090 | 4,000 | 4,000 | 31,200 |
| 2003/03/05 | 4,080 | 4,120 | 3,930 | 3,930 | 19,700 |
| 2003/03/04 | 4,100 | 4,130 | 4,080 | 4,130 | 14,900 |
| 2003/03/03 | 4,010 | 4,090 | 3,980 | 4,090 | 5,700 |
| 2003/02/28 | 3,990 | 4,020 | 3,970 | 3,970 | 4,400 |
| 2003/02/27 | 3,970 | 3,990 | 3,930 | 3,930 | 3,300 |
| 2003/02/26 | 3,900 | 3,990 | 3,900 | 3,900 | 10,000 |
| 2003/02/25 | 4,070 | 4,070 | 3,910 | 3,970 | 6,700 |
| 2003/02/24 | 4,000 | 4,060 | 4,000 | 4,020 | 2,800 |
| 2003/02/21 | 4,120 | 4,120 | 4,000 | 4,010 | 8,700 |
| 2003/02/20 | 4,180 | 4,200 | 4,070 | 4,120 | 9,100 |
| 2003/02/19 | 4,340 | 4,340 | 4,200 | 4,230 | 7,100 |
| 2003/02/18 | 4,310 | 4,350 | 4,290 | 4,290 | 17,100 |
| 2003/02/17 | 4,200 | 4,340 | 4,200 | 4,260 | 8,400 |
| 2003/02/14 | 4,270 | 4,450 | 4,270 | 4,270 | 25,600 |
| 2003/02/13 | 4,550 | 4,550 | 4,470 | 4,470 | 24,700 |
| 2003/02/12 | 4,650 | 4,650 | 4,530 | 4,550 | 22,500 |
| 2003/02/10 | 4,550 | 4,700 | 4,420 | 4,450 | 29,400 |
| 2003/02/07 | 4,280 | 4,390 | 4,280 | 4,390 | 15,100 |
| 2003/02/06 | 4,180 | 4,280 | 4,170 | 4,230 | 6,500 |
| 2003/02/05 | 4,200 | 4,300 | 4,130 | 4,130 | 18,800 |
| 2003/02/04 | 4,070 | 4,200 | 4,070 | 4,200 | 16,200 |
| 2003/02/03 | 3,990 | 4,030 | 3,910 | 4,030 | 10,300 |
| 2003/01/31 | 3,850 | 4,000 | 3,850 | 3,950 | 16,800 |
| 2003/01/30 | 3,850 | 3,950 | 3,850 | 3,900 | 20,500 |
| 2003/01/29 | 3,960 | 4,010 | 3,900 | 3,900 | 11,000 |
| 2003/01/28 | 3,950 | 4,000 | 3,910 | 3,910 | 5,400 |
| 2003/01/27 | 3,900 | 4,000 | 3,900 | 3,950 | 12,400 |
| 2003/01/24 | 4,040 | 4,040 | 3,950 | 3,950 | 23,700 |
| 2003/01/23 | 3,820 | 4,010 | 3,820 | 3,960 | 30,200 |
| 2003/01/22 | 3,900 | 3,900 | 3,800 | 3,810 | 21,200 |
| 2003/01/21 | 3,950 | 3,970 | 3,800 | 3,860 | 27,300 |
| 2003/01/20 | 3,750 | 4,000 | 3,750 | 4,000 | 28,000 |
| 2003/01/17 | 3,920 | 3,940 | 3,770 | 3,770 | 17,400 |
| 2003/01/16 | 3,890 | 3,960 | 3,890 | 3,940 | 12,700 |
| 2003/01/15 | 3,980 | 3,980 | 3,880 | 3,940 | 15,300 |
| 2003/01/14 | 3,820 | 3,950 | 3,820 | 3,900 | 28,200 |
| 2003/01/10 | 3,880 | 3,880 | 3,780 | 3,820 | 40,100 |
| 2003/01/09 | 3,880 | 3,940 | 3,880 | 3,940 | 33,300 |
| 2003/01/08 | 3,950 | 3,950 | 3,860 | 3,860 | 7,100 |
| 2003/01/07 | 4,000 | 4,010 | 3,950 | 3,950 | 38,200 |
| 2003/01/06 | 4,010 | 4,050 | 4,010 | 4,040 | 5,400 |