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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,780 | 3,840 | 3,770 | 3,840 | 25,600 |
| 2008/12/29 | 3,790 | 3,790 | 3,730 | 3,770 | 35,200 |
| 2008/12/26 | 3,770 | 3,790 | 3,720 | 3,790 | 20,500 |
| 2008/12/25 | 3,760 | 3,760 | 3,720 | 3,760 | 26,200 |
| 2008/12/24 | 3,750 | 3,760 | 3,680 | 3,720 | 75,400 |
| 2008/12/22 | 3,650 | 3,820 | 3,650 | 3,760 | 110,700 |
| 2008/12/19 | 3,550 | 3,670 | 3,510 | 3,610 | 107,600 |
| 2008/12/18 | 3,560 | 3,580 | 3,470 | 3,520 | 93,200 |
| 2008/12/17 | 3,620 | 3,620 | 3,510 | 3,590 | 74,700 |
| 2008/12/16 | 3,580 | 3,610 | 3,510 | 3,590 | 76,800 |
| 2008/12/15 | 3,540 | 3,680 | 3,530 | 3,620 | 113,500 |
| 2008/12/12 | 3,480 | 3,570 | 3,450 | 3,490 | 129,600 |
| 2008/12/11 | 3,790 | 3,810 | 3,510 | 3,580 | 384,300 |
| 2008/12/10 | 3,790 | 3,810 | 3,730 | 3,780 | 124,600 |
| 2008/12/09 | 3,810 | 3,820 | 3,710 | 3,730 | 213,600 |
| 2008/12/08 | 3,800 | 3,840 | 3,710 | 3,780 | 141,800 |
| 2008/12/05 | 3,820 | 3,850 | 3,750 | 3,830 | 108,300 |
| 2008/12/04 | 3,710 | 3,820 | 3,700 | 3,810 | 123,400 |
| 2008/12/03 | 3,640 | 3,780 | 3,630 | 3,750 | 165,100 |
| 2008/12/02 | 3,510 | 3,620 | 3,470 | 3,590 | 153,700 |
| 2008/12/01 | 3,520 | 3,620 | 3,430 | 3,560 | 162,300 |
| 2008/11/28 | 3,520 | 3,560 | 3,410 | 3,500 | 123,100 |
| 2008/11/27 | 3,590 | 3,600 | 3,490 | 3,570 | 96,600 |
| 2008/11/26 | 3,670 | 3,700 | 3,520 | 3,540 | 130,100 |
| 2008/11/25 | 3,720 | 3,730 | 3,550 | 3,730 | 193,500 |
| 2008/11/21 | 3,530 | 3,680 | 3,460 | 3,670 | 195,600 |
| 2008/11/20 | 3,550 | 3,630 | 3,500 | 3,580 | 211,900 |
| 2008/11/19 | 3,580 | 3,650 | 3,470 | 3,600 | 187,700 |
| 2008/11/18 | 3,400 | 3,600 | 3,380 | 3,570 | 171,100 |
| 2008/11/17 | 3,390 | 3,520 | 3,370 | 3,450 | 128,500 |
| 2008/11/14 | 3,380 | 3,460 | 3,300 | 3,440 | 156,000 |
| 2008/11/13 | 3,290 | 3,390 | 3,290 | 3,330 | 78,300 |
| 2008/11/12 | 3,320 | 3,450 | 3,320 | 3,440 | 98,300 |
| 2008/11/11 | 3,450 | 3,450 | 3,330 | 3,420 | 123,500 |
| 2008/11/10 | 3,330 | 3,460 | 3,310 | 3,410 | 224,000 |
| 2008/11/07 | 3,180 | 3,260 | 3,160 | 3,190 | 99,300 |
| 2008/11/06 | 3,200 | 3,300 | 3,150 | 3,280 | 96,400 |
| 2008/11/05 | 3,280 | 3,290 | 3,140 | 3,230 | 121,100 |
| 2008/11/04 | 3,150 | 3,200 | 3,130 | 3,180 | 50,200 |
| 2008/10/31 | 3,120 | 3,190 | 3,040 | 3,140 | 165,000 |
| 2008/10/30 | 3,090 | 3,140 | 2,980 | 3,070 | 265,500 |
| 2008/10/29 | 3,150 | 3,170 | 2,985 | 3,140 | 143,300 |
| 2008/10/28 | 2,800 | 3,000 | 2,800 | 2,970 | 140,100 |
| 2008/10/27 | 3,010 | 3,100 | 2,810 | 2,830 | 194,100 |
| 2008/10/24 | 3,180 | 3,200 | 3,050 | 3,060 | 108,700 |
| 2008/10/23 | 3,130 | 3,180 | 3,000 | 3,180 | 200,200 |
| 2008/10/22 | 3,170 | 3,230 | 3,090 | 3,090 | 107,700 |
| 2008/10/21 | 3,430 | 3,440 | 3,220 | 3,270 | 140,700 |
| 2008/10/20 | 3,140 | 3,280 | 3,110 | 3,280 | 143,200 |
| 2008/10/17 | 3,030 | 3,110 | 3,020 | 3,060 | 115,600 |
| 2008/10/16 | 3,110 | 3,160 | 3,040 | 3,050 | 163,400 |
| 2008/10/15 | 3,110 | 3,220 | 3,090 | 3,210 | 265,000 |
| 2008/10/14 | 3,450 | 3,450 | 3,220 | 3,240 | 249,600 |
| 2008/10/10 | 3,330 | 3,350 | 3,150 | 3,200 | 250,300 |
| 2008/10/09 | 3,330 | 3,410 | 3,260 | 3,280 | 227,200 |
| 2008/10/08 | 3,460 | 3,520 | 3,220 | 3,230 | 361,200 |
| 2008/10/07 | 3,400 | 3,540 | 3,380 | 3,500 | 376,000 |
| 2008/10/06 | 3,350 | 3,480 | 3,350 | 3,430 | 314,000 |
| 2008/10/03 | 3,310 | 3,360 | 3,280 | 3,340 | 110,300 |
| 2008/10/02 | 3,310 | 3,320 | 3,250 | 3,310 | 68,500 |
| 2008/10/01 | 3,260 | 3,270 | 3,180 | 3,260 | 59,400 |
| 2008/09/30 | 3,190 | 3,310 | 3,150 | 3,210 | 143,000 |
| 2008/09/29 | 3,320 | 3,370 | 3,260 | 3,280 | 200,600 |
| 2008/09/26 | 3,230 | 3,310 | 3,220 | 3,280 | 159,900 |
| 2008/09/25 | 3,210 | 3,210 | 3,110 | 3,190 | 140,100 |
| 2008/09/24 | 3,150 | 3,200 | 3,120 | 3,190 | 210,800 |
| 2008/09/22 | 3,230 | 3,250 | 3,120 | 3,150 | 191,700 |
| 2008/09/19 | 3,310 | 3,320 | 3,150 | 3,200 | 265,500 |
| 2008/09/18 | 3,260 | 3,390 | 3,240 | 3,330 | 212,600 |
| 2008/09/17 | 3,640 | 3,640 | 3,310 | 3,330 | 368,100 |
| 2008/09/16 | 3,400 | 3,600 | 3,360 | 3,590 | 286,400 |
| 2008/09/12 | 3,530 | 3,550 | 3,470 | 3,480 | 129,500 |
| 2008/09/11 | 3,490 | 3,560 | 3,460 | 3,540 | 187,700 |
| 2008/09/10 | 3,700 | 3,760 | 3,510 | 3,540 | 433,500 |
| 2008/09/09 | 3,700 | 3,760 | 3,680 | 3,700 | 227,600 |
| 2008/09/08 | 3,770 | 3,840 | 3,730 | 3,750 | 211,900 |
| 2008/09/05 | 3,710 | 3,750 | 3,700 | 3,720 | 100,700 |
| 2008/09/04 | 3,740 | 3,770 | 3,710 | 3,750 | 115,400 |
| 2008/09/03 | 3,680 | 3,770 | 3,680 | 3,740 | 119,100 |
| 2008/09/02 | 3,750 | 3,770 | 3,680 | 3,690 | 142,000 |
| 2008/09/01 | 3,740 | 3,780 | 3,700 | 3,760 | 110,300 |
| 2008/08/29 | 3,780 | 3,780 | 3,650 | 3,710 | 290,200 |
| 2008/08/28 | 3,720 | 3,790 | 3,710 | 3,770 | 216,800 |
| 2008/08/27 | 3,690 | 3,700 | 3,660 | 3,700 | 135,700 |
| 2008/08/26 | 3,690 | 3,690 | 3,640 | 3,680 | 82,200 |
| 2008/08/25 | 3,740 | 3,740 | 3,690 | 3,700 | 98,400 |
| 2008/08/22 | 3,690 | 3,690 | 3,640 | 3,670 | 56,500 |
| 2008/08/21 | 3,690 | 3,720 | 3,680 | 3,710 | 119,700 |
| 2008/08/20 | 3,560 | 3,710 | 3,550 | 3,670 | 122,000 |
| 2008/08/19 | 3,680 | 3,690 | 3,610 | 3,660 | 113,200 |
| 2008/08/18 | 3,730 | 3,780 | 3,710 | 3,730 | 140,900 |
| 2008/08/15 | 3,620 | 3,710 | 3,620 | 3,680 | 279,800 |
| 2008/08/14 | 3,610 | 3,700 | 3,540 | 3,590 | 255,500 |
| 2008/08/13 | 3,660 | 3,660 | 3,550 | 3,580 | 130,400 |
| 2008/08/12 | 3,590 | 3,660 | 3,590 | 3,640 | 152,000 |
| 2008/08/11 | 3,580 | 3,710 | 3,570 | 3,600 | 492,100 |
| 2008/08/08 | 3,470 | 3,550 | 3,470 | 3,520 | 133,000 |
| 2008/08/07 | 3,530 | 3,550 | 3,510 | 3,550 | 173,100 |
| 2008/08/06 | 3,500 | 3,530 | 3,490 | 3,520 | 120,700 |
| 2008/08/05 | 3,450 | 3,520 | 3,450 | 3,490 | 120,900 |
| 2008/08/04 | 3,480 | 3,500 | 3,440 | 3,470 | 117,900 |
| 2008/08/01 | 3,500 | 3,510 | 3,470 | 3,480 | 118,800 |
| 2008/07/31 | 3,520 | 3,540 | 3,510 | 3,540 | 74,100 |
| 2008/07/30 | 3,440 | 3,540 | 3,420 | 3,530 | 191,200 |
| 2008/07/29 | 3,450 | 3,460 | 3,410 | 3,460 | 76,600 |
| 2008/07/28 | 3,500 | 3,500 | 3,470 | 3,480 | 39,300 |
| 2008/07/25 | 3,490 | 3,510 | 3,480 | 3,500 | 78,600 |
| 2008/07/24 | 3,500 | 3,530 | 3,480 | 3,510 | 164,700 |
| 2008/07/23 | 3,500 | 3,520 | 3,440 | 3,450 | 173,200 |
| 2008/07/22 | 3,450 | 3,540 | 3,440 | 3,540 | 318,400 |
| 2008/07/18 | 3,410 | 3,440 | 3,360 | 3,440 | 123,600 |
| 2008/07/17 | 3,400 | 3,420 | 3,360 | 3,400 | 127,800 |
| 2008/07/16 | 3,380 | 3,400 | 3,350 | 3,380 | 91,000 |
| 2008/07/15 | 3,410 | 3,450 | 3,370 | 3,430 | 188,300 |
| 2008/07/14 | 3,460 | 3,460 | 3,390 | 3,390 | 103,600 |
| 2008/07/11 | 3,440 | 3,500 | 3,440 | 3,480 | 160,500 |
| 2008/07/10 | 3,470 | 3,510 | 3,440 | 3,480 | 156,500 |
| 2008/07/09 | 3,450 | 3,490 | 3,410 | 3,480 | 241,700 |
| 2008/07/08 | 3,460 | 3,460 | 3,420 | 3,440 | 138,600 |
| 2008/07/07 | 3,480 | 3,480 | 3,390 | 3,460 | 161,000 |
| 2008/07/04 | 3,480 | 3,480 | 3,430 | 3,470 | 169,200 |
| 2008/07/03 | 3,440 | 3,460 | 3,400 | 3,450 | 356,600 |
| 2008/07/02 | 3,390 | 3,460 | 3,320 | 3,450 | 491,200 |
| 2008/07/01 | 3,410 | 3,420 | 3,350 | 3,370 | 159,200 |
| 2008/06/30 | 3,350 | 3,410 | 3,330 | 3,410 | 264,600 |
| 2008/06/27 | 3,290 | 3,370 | 3,280 | 3,350 | 198,200 |
| 2008/06/26 | 3,300 | 3,380 | 3,280 | 3,370 | 367,500 |
| 2008/06/25 | 3,310 | 3,310 | 3,240 | 3,260 | 194,100 |
| 2008/06/24 | 3,240 | 3,350 | 3,230 | 3,330 | 421,400 |
| 2008/06/23 | 3,200 | 3,220 | 3,150 | 3,200 | 260,000 |
| 2008/06/20 | 3,240 | 3,250 | 3,210 | 3,220 | 185,300 |
| 2008/06/19 | 3,250 | 3,250 | 3,170 | 3,190 | 225,800 |
| 2008/06/18 | 3,160 | 3,220 | 3,140 | 3,220 | 333,500 |
| 2008/06/17 | 3,150 | 3,180 | 3,120 | 3,120 | 216,100 |
| 2008/06/16 | 3,040 | 3,150 | 3,040 | 3,120 | 285,400 |
| 2008/06/13 | 3,010 | 3,040 | 2,985 | 3,010 | 312,700 |
| 2008/06/12 | 3,120 | 3,140 | 3,010 | 3,030 | 485,000 |
| 2008/06/11 | 3,150 | 3,160 | 3,120 | 3,140 | 204,600 |
| 2008/06/10 | 3,160 | 3,160 | 3,130 | 3,150 | 181,500 |
| 2008/06/09 | 3,130 | 3,140 | 3,110 | 3,130 | 184,500 |
| 2008/06/06 | 3,210 | 3,220 | 3,170 | 3,170 | 218,800 |
| 2008/06/05 | 3,160 | 3,200 | 3,140 | 3,180 | 212,700 |
| 2008/06/04 | 3,140 | 3,170 | 3,110 | 3,150 | 229,100 |
| 2008/06/03 | 3,130 | 3,150 | 3,110 | 3,150 | 304,200 |
| 2008/06/02 | 3,240 | 3,250 | 3,150 | 3,160 | 571,500 |
| 2008/05/30 | 3,250 | 3,260 | 3,240 | 3,260 | 357,000 |
| 2008/05/29 | 3,280 | 3,290 | 3,250 | 3,260 | 214,400 |
| 2008/05/28 | 3,320 | 3,330 | 3,250 | 3,260 | 270,100 |
| 2008/05/27 | 3,310 | 3,360 | 3,300 | 3,340 | 229,000 |
| 2008/05/26 | 3,350 | 3,350 | 3,290 | 3,290 | 198,500 |
| 2008/05/23 | 3,340 | 3,380 | 3,330 | 3,340 | 253,800 |
| 2008/05/22 | 3,310 | 3,340 | 3,300 | 3,330 | 252,200 |
| 2008/05/21 | 3,370 | 3,370 | 3,310 | 3,330 | 246,100 |
| 2008/05/20 | 3,400 | 3,400 | 3,360 | 3,370 | 217,400 |
| 2008/05/19 | 3,400 | 3,410 | 3,360 | 3,370 | 467,100 |
| 2008/05/16 | 3,320 | 3,360 | 3,220 | 3,340 | 668,500 |
| 2008/05/15 | 3,420 | 3,440 | 3,250 | 3,310 | 986,000 |
| 2008/05/14 | 3,530 | 3,530 | 3,410 | 3,420 | 601,700 |
| 2008/05/13 | 3,450 | 3,530 | 3,450 | 3,520 | 383,900 |
| 2008/05/12 | 3,600 | 3,610 | 3,530 | 3,550 | 197,600 |
| 2008/05/09 | 3,700 | 3,790 | 3,620 | 3,630 | 299,800 |
| 2008/05/08 | 3,630 | 3,710 | 3,610 | 3,680 | 123,700 |
| 2008/05/07 | 3,700 | 3,720 | 3,580 | 3,600 | 174,400 |
| 2008/05/02 | 3,610 | 3,670 | 3,600 | 3,650 | 109,000 |
| 2008/05/01 | 3,600 | 3,620 | 3,550 | 3,560 | 277,100 |
| 2008/04/30 | 3,600 | 3,650 | 3,600 | 3,630 | 188,000 |
| 2008/04/28 | 3,670 | 3,690 | 3,620 | 3,640 | 154,200 |
| 2008/04/25 | 3,700 | 3,730 | 3,660 | 3,670 | 139,600 |
| 2008/04/24 | 3,720 | 3,740 | 3,670 | 3,670 | 124,800 |
| 2008/04/23 | 3,750 | 3,780 | 3,710 | 3,730 | 146,500 |
| 2008/04/22 | 3,730 | 3,820 | 3,730 | 3,780 | 166,300 |
| 2008/04/21 | 3,800 | 3,830 | 3,780 | 3,810 | 158,300 |
| 2008/04/18 | 3,890 | 3,910 | 3,730 | 3,750 | 252,800 |
| 2008/04/17 | 3,990 | 4,000 | 3,860 | 3,880 | 165,000 |
| 2008/04/16 | 3,890 | 3,950 | 3,880 | 3,940 | 91,700 |
| 2008/04/15 | 3,870 | 3,890 | 3,830 | 3,850 | 108,100 |
| 2008/04/14 | 3,880 | 3,950 | 3,860 | 3,880 | 114,800 |
| 2008/04/11 | 4,020 | 4,020 | 3,930 | 3,980 | 142,600 |
| 2008/04/10 | 4,010 | 4,020 | 3,900 | 3,970 | 119,500 |
| 2008/04/09 | 4,030 | 4,040 | 3,940 | 3,970 | 136,400 |
| 2008/04/08 | 4,070 | 4,090 | 4,000 | 4,050 | 149,700 |
| 2008/04/07 | 3,940 | 4,020 | 3,930 | 4,020 | 194,500 |
| 2008/04/04 | 3,900 | 3,900 | 3,820 | 3,840 | 93,200 |
| 2008/04/03 | 3,950 | 3,960 | 3,890 | 3,940 | 97,600 |
| 2008/04/02 | 3,980 | 4,020 | 3,910 | 3,930 | 147,200 |
| 2008/04/01 | 3,890 | 3,970 | 3,890 | 3,930 | 123,000 |
| 2008/03/31 | 3,840 | 3,910 | 3,800 | 3,840 | 143,000 |
| 2008/03/28 | 3,850 | 3,920 | 3,810 | 3,890 | 218,100 |
| 2008/03/27 | 3,810 | 4,000 | 3,800 | 3,940 | 441,200 |
| 2008/03/26 | 3,810 | 3,830 | 3,770 | 3,810 | 130,700 |
| 2008/03/25 | 3,720 | 3,780 | 3,680 | 3,750 | 246,400 |
| 2008/03/24 | 3,690 | 3,730 | 3,680 | 3,710 | 245,300 |
| 2008/03/21 | 3,610 | 3,650 | 3,540 | 3,640 | 287,700 |
| 2008/03/19 | 3,630 | 3,650 | 3,520 | 3,520 | 207,600 |
| 2008/03/18 | 3,480 | 3,540 | 3,420 | 3,480 | 350,000 |
| 2008/03/17 | 3,610 | 3,640 | 3,450 | 3,470 | 442,700 |
| 2008/03/14 | 3,640 | 3,650 | 3,560 | 3,600 | 312,200 |
| 2008/03/13 | 3,690 | 3,750 | 3,570 | 3,650 | 419,600 |
| 2008/03/12 | 3,740 | 3,760 | 3,410 | 3,640 | 757,600 |
| 2008/03/11 | 3,750 | 3,770 | 3,670 | 3,700 | 341,400 |
| 2008/03/10 | 3,800 | 3,870 | 3,750 | 3,830 | 155,700 |
| 2008/03/07 | 3,820 | 3,850 | 3,740 | 3,820 | 134,100 |
| 2008/03/06 | 3,880 | 3,890 | 3,790 | 3,870 | 245,100 |
| 2008/03/05 | 3,920 | 3,930 | 3,880 | 3,900 | 59,300 |
| 2008/03/04 | 3,950 | 3,960 | 3,850 | 3,910 | 169,500 |
| 2008/03/03 | 4,020 | 4,050 | 3,930 | 3,970 | 197,900 |
| 2008/02/29 | 4,080 | 4,120 | 4,050 | 4,120 | 179,100 |
| 2008/02/28 | 4,040 | 4,060 | 4,010 | 4,040 | 107,900 |
| 2008/02/27 | 4,020 | 4,080 | 4,020 | 4,060 | 170,200 |
| 2008/02/26 | 4,140 | 4,200 | 3,970 | 4,000 | 270,000 |
| 2008/02/25 | 4,080 | 4,140 | 4,050 | 4,110 | 273,000 |
| 2008/02/22 | 4,170 | 4,170 | 4,060 | 4,100 | 227,700 |
| 2008/02/21 | 4,130 | 4,190 | 4,060 | 4,160 | 305,300 |
| 2008/02/20 | 4,160 | 4,280 | 4,130 | 4,140 | 239,400 |
| 2008/02/19 | 4,170 | 4,310 | 4,140 | 4,160 | 355,900 |
| 2008/02/18 | 4,150 | 4,190 | 4,130 | 4,160 | 223,400 |
| 2008/02/15 | 4,200 | 4,250 | 4,150 | 4,190 | 245,100 |
| 2008/02/14 | 4,270 | 4,300 | 4,170 | 4,240 | 281,200 |
| 2008/02/13 | 4,300 | 4,300 | 4,240 | 4,260 | 89,400 |
| 2008/02/12 | 4,190 | 4,300 | 4,180 | 4,290 | 188,100 |
| 2008/02/08 | 4,230 | 4,250 | 4,150 | 4,180 | 183,600 |
| 2008/02/07 | 4,180 | 4,210 | 4,120 | 4,200 | 140,800 |
| 2008/02/06 | 4,190 | 4,290 | 4,180 | 4,200 | 356,800 |
| 2008/02/05 | 4,190 | 4,200 | 4,140 | 4,190 | 144,600 |
| 2008/02/04 | 4,160 | 4,180 | 4,120 | 4,170 | 133,100 |
| 2008/02/01 | 4,190 | 4,190 | 4,110 | 4,150 | 195,000 |
| 2008/01/31 | 3,980 | 4,200 | 3,960 | 4,170 | 358,300 |
| 2008/01/30 | 4,040 | 4,050 | 3,900 | 3,970 | 426,800 |
| 2008/01/29 | 4,110 | 4,150 | 4,040 | 4,080 | 249,300 |
| 2008/01/28 | 4,050 | 4,110 | 3,990 | 4,060 | 180,500 |
| 2008/01/25 | 4,160 | 4,170 | 4,000 | 4,100 | 343,700 |
| 2008/01/24 | 4,050 | 4,200 | 4,030 | 4,150 | 342,300 |
| 2008/01/23 | 4,100 | 4,130 | 3,850 | 3,980 | 499,300 |
| 2008/01/22 | 3,990 | 4,100 | 3,860 | 3,980 | 513,200 |
| 2008/01/21 | 4,070 | 4,070 | 3,990 | 4,040 | 553,500 |
| 2008/01/18 | 3,860 | 4,240 | 3,860 | 4,060 | 785,200 |
| 2008/01/17 | 3,890 | 3,980 | 3,870 | 3,960 | 454,300 |
| 2008/01/16 | 3,950 | 3,960 | 3,830 | 3,920 | 548,600 |
| 2008/01/15 | 4,040 | 4,070 | 3,940 | 3,980 | 252,500 |
| 2008/01/11 | 4,130 | 4,130 | 3,990 | 4,000 | 187,100 |
| 2008/01/10 | 4,120 | 4,140 | 4,060 | 4,100 | 164,500 |
| 2008/01/09 | 3,970 | 4,090 | 3,950 | 4,090 | 233,400 |
| 2008/01/08 | 3,990 | 4,060 | 3,930 | 4,050 | 218,300 |
| 2008/01/07 | 4,040 | 4,090 | 4,000 | 4,030 | 187,500 |
| 2008/01/04 | 4,080 | 4,150 | 4,020 | 4,090 | 122,700 |