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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,755 | 3,790 | 3,755 | 3,770 | 39,300 |
| 2010/12/29 | 3,775 | 3,775 | 3,740 | 3,755 | 59,900 |
| 2010/12/28 | 3,775 | 3,775 | 3,765 | 3,770 | 10,900 |
| 2010/12/27 | 3,755 | 3,780 | 3,755 | 3,770 | 41,700 |
| 2010/12/24 | 3,795 | 3,815 | 3,765 | 3,780 | 48,100 |
| 2010/12/22 | 3,795 | 3,810 | 3,750 | 3,755 | 68,200 |
| 2010/12/21 | 3,815 | 3,835 | 3,810 | 3,815 | 36,400 |
| 2010/12/20 | 3,805 | 3,825 | 3,795 | 3,795 | 48,700 |
| 2010/12/17 | 3,820 | 3,835 | 3,805 | 3,805 | 47,200 |
| 2010/12/16 | 3,835 | 3,845 | 3,815 | 3,815 | 47,900 |
| 2010/12/15 | 3,840 | 3,845 | 3,805 | 3,830 | 52,500 |
| 2010/12/14 | 3,805 | 3,840 | 3,795 | 3,835 | 64,000 |
| 2010/12/13 | 3,755 | 3,810 | 3,750 | 3,800 | 66,700 |
| 2010/12/10 | 3,780 | 3,805 | 3,750 | 3,795 | 161,900 |
| 2010/12/09 | 3,765 | 3,780 | 3,740 | 3,770 | 52,600 |
| 2010/12/08 | 3,735 | 3,745 | 3,715 | 3,745 | 69,100 |
| 2010/12/07 | 3,740 | 3,740 | 3,705 | 3,730 | 74,800 |
| 2010/12/06 | 3,720 | 3,740 | 3,710 | 3,725 | 65,900 |
| 2010/12/03 | 3,745 | 3,745 | 3,715 | 3,725 | 42,300 |
| 2010/12/02 | 3,730 | 3,740 | 3,710 | 3,735 | 79,700 |
| 2010/12/01 | 3,690 | 3,705 | 3,670 | 3,705 | 61,800 |
| 2010/11/30 | 3,670 | 3,690 | 3,660 | 3,660 | 121,400 |
| 2010/11/29 | 3,670 | 3,695 | 3,665 | 3,675 | 85,300 |
| 2010/11/26 | 3,715 | 3,725 | 3,685 | 3,690 | 56,200 |
| 2010/11/25 | 3,700 | 3,720 | 3,695 | 3,710 | 49,600 |
| 2010/11/24 | 3,740 | 3,785 | 3,695 | 3,695 | 140,700 |
| 2010/11/22 | 3,775 | 3,800 | 3,775 | 3,790 | 34,300 |
| 2010/11/19 | 3,815 | 3,830 | 3,775 | 3,780 | 59,400 |
| 2010/11/18 | 3,795 | 3,835 | 3,780 | 3,825 | 81,800 |
| 2010/11/17 | 3,740 | 3,780 | 3,740 | 3,775 | 51,900 |
| 2010/11/16 | 3,805 | 3,805 | 3,750 | 3,750 | 49,500 |
| 2010/11/15 | 3,800 | 3,815 | 3,785 | 3,785 | 38,100 |
| 2010/11/12 | 3,810 | 3,830 | 3,800 | 3,815 | 47,200 |
| 2010/11/11 | 3,830 | 3,845 | 3,805 | 3,835 | 70,800 |
| 2010/11/10 | 3,800 | 3,830 | 3,780 | 3,830 | 123,300 |
| 2010/11/09 | 3,760 | 3,800 | 3,760 | 3,785 | 66,700 |
| 2010/11/08 | 3,790 | 3,800 | 3,750 | 3,755 | 93,600 |
| 2010/11/05 | 3,800 | 3,835 | 3,760 | 3,765 | 129,700 |
| 2010/11/04 | 3,770 | 3,790 | 3,760 | 3,775 | 97,800 |
| 2010/11/02 | 3,775 | 3,780 | 3,755 | 3,765 | 65,500 |
| 2010/11/01 | 3,775 | 3,795 | 3,745 | 3,770 | 110,600 |
| 2010/10/29 | 3,700 | 3,790 | 3,695 | 3,750 | 154,000 |
| 2010/10/28 | 3,735 | 3,800 | 3,695 | 3,695 | 225,300 |
| 2010/10/27 | 3,710 | 3,755 | 3,700 | 3,750 | 84,800 |
| 2010/10/26 | 3,640 | 3,745 | 3,640 | 3,720 | 129,700 |
| 2010/10/25 | 3,695 | 3,730 | 3,685 | 3,705 | 128,700 |
| 2010/10/22 | 3,655 | 3,700 | 3,655 | 3,670 | 57,000 |
| 2010/10/21 | 3,635 | 3,685 | 3,605 | 3,680 | 76,200 |
| 2010/10/20 | 3,630 | 3,675 | 3,595 | 3,675 | 90,300 |
| 2010/10/19 | 3,660 | 3,680 | 3,635 | 3,655 | 105,100 |
| 2010/10/18 | 3,605 | 3,675 | 3,595 | 3,655 | 69,800 |
| 2010/10/15 | 3,655 | 3,655 | 3,590 | 3,595 | 79,900 |
| 2010/10/14 | 3,630 | 3,690 | 3,600 | 3,675 | 104,900 |
| 2010/10/13 | 3,615 | 3,640 | 3,590 | 3,595 | 90,300 |
| 2010/10/12 | 3,675 | 3,675 | 3,605 | 3,615 | 98,300 |
| 2010/10/08 | 3,745 | 3,745 | 3,640 | 3,655 | 120,500 |
| 2010/10/07 | 3,700 | 3,730 | 3,675 | 3,725 | 88,200 |
| 2010/10/06 | 3,700 | 3,705 | 3,670 | 3,695 | 83,500 |
| 2010/10/05 | 3,655 | 3,705 | 3,645 | 3,680 | 122,300 |
| 2010/10/04 | 3,715 | 3,715 | 3,660 | 3,660 | 55,200 |
| 2010/10/01 | 3,710 | 3,720 | 3,660 | 3,700 | 83,300 |
| 2010/09/30 | 3,785 | 3,815 | 3,695 | 3,705 | 92,500 |
| 2010/09/29 | 3,730 | 3,775 | 3,725 | 3,775 | 107,100 |
| 2010/09/28 | 3,720 | 3,735 | 3,690 | 3,710 | 64,600 |
| 2010/09/27 | 3,660 | 3,730 | 3,660 | 3,730 | 97,000 |
| 2010/09/24 | 3,690 | 3,725 | 3,655 | 3,665 | 155,800 |
| 2010/09/22 | 3,680 | 3,715 | 3,680 | 3,685 | 57,600 |
| 2010/09/21 | 3,675 | 3,710 | 3,665 | 3,680 | 126,600 |
| 2010/09/17 | 3,705 | 3,740 | 3,690 | 3,715 | 74,800 |
| 2010/09/16 | 3,795 | 3,795 | 3,695 | 3,700 | 88,000 |
| 2010/09/15 | 3,740 | 3,815 | 3,725 | 3,765 | 186,600 |
| 2010/09/14 | 3,745 | 3,755 | 3,725 | 3,740 | 101,000 |
| 2010/09/13 | 3,800 | 3,805 | 3,770 | 3,770 | 73,300 |
| 2010/09/10 | 3,765 | 3,855 | 3,750 | 3,810 | 170,200 |
| 2010/09/09 | 3,745 | 3,765 | 3,715 | 3,750 | 75,800 |
| 2010/09/08 | 3,715 | 3,740 | 3,700 | 3,730 | 88,000 |
| 2010/09/07 | 3,720 | 3,735 | 3,700 | 3,715 | 64,100 |
| 2010/09/06 | 3,750 | 3,780 | 3,725 | 3,745 | 91,900 |
| 2010/09/03 | 3,790 | 3,870 | 3,750 | 3,755 | 98,800 |
| 2010/09/02 | 3,810 | 3,810 | 3,755 | 3,775 | 81,800 |
| 2010/09/01 | 3,820 | 3,845 | 3,750 | 3,775 | 212,600 |
| 2010/08/31 | 3,890 | 3,900 | 3,835 | 3,860 | 118,800 |
| 2010/08/30 | 3,915 | 3,975 | 3,910 | 3,915 | 114,000 |
| 2010/08/27 | 3,800 | 3,875 | 3,785 | 3,870 | 118,500 |
| 2010/08/26 | 3,810 | 3,820 | 3,790 | 3,820 | 73,500 |
| 2010/08/25 | 3,790 | 3,815 | 3,770 | 3,790 | 112,200 |
| 2010/08/24 | 3,730 | 3,780 | 3,730 | 3,765 | 41,000 |
| 2010/08/23 | 3,745 | 3,770 | 3,725 | 3,760 | 65,300 |
| 2010/08/20 | 3,745 | 3,765 | 3,720 | 3,750 | 50,700 |
| 2010/08/19 | 3,820 | 3,835 | 3,770 | 3,785 | 110,000 |
| 2010/08/18 | 3,805 | 3,825 | 3,765 | 3,815 | 79,700 |
| 2010/08/17 | 3,750 | 3,800 | 3,735 | 3,780 | 48,500 |
| 2010/08/16 | 3,780 | 3,795 | 3,755 | 3,785 | 53,000 |
| 2010/08/13 | 3,730 | 3,790 | 3,700 | 3,780 | 74,300 |
| 2010/08/12 | 3,750 | 3,770 | 3,725 | 3,750 | 67,100 |
| 2010/08/11 | 3,800 | 3,810 | 3,710 | 3,750 | 89,300 |
| 2010/08/10 | 3,835 | 3,850 | 3,790 | 3,820 | 132,700 |
| 2010/08/09 | 3,770 | 3,815 | 3,760 | 3,815 | 79,000 |
| 2010/08/06 | 3,720 | 3,815 | 3,715 | 3,805 | 153,600 |
| 2010/08/05 | 3,680 | 3,725 | 3,645 | 3,715 | 64,100 |
| 2010/08/04 | 3,665 | 3,675 | 3,625 | 3,665 | 90,700 |
| 2010/08/03 | 3,680 | 3,680 | 3,650 | 3,670 | 59,900 |
| 2010/08/02 | 3,680 | 3,755 | 3,665 | 3,675 | 103,300 |
| 2010/07/30 | 3,665 | 3,695 | 3,635 | 3,645 | 141,300 |
| 2010/07/29 | 3,620 | 3,675 | 3,620 | 3,630 | 85,600 |
| 2010/07/28 | 3,600 | 3,645 | 3,595 | 3,635 | 99,100 |
| 2010/07/27 | 3,610 | 3,620 | 3,585 | 3,590 | 113,400 |
| 2010/07/26 | 3,650 | 3,665 | 3,620 | 3,630 | 90,200 |
| 2010/07/23 | 3,680 | 3,680 | 3,625 | 3,640 | 71,900 |
| 2010/07/22 | 3,635 | 3,675 | 3,625 | 3,660 | 76,000 |
| 2010/07/21 | 3,650 | 3,650 | 3,600 | 3,625 | 59,400 |
| 2010/07/20 | 3,550 | 3,650 | 3,540 | 3,650 | 223,100 |
| 2010/07/16 | 3,570 | 3,575 | 3,540 | 3,545 | 64,200 |
| 2010/07/15 | 3,595 | 3,600 | 3,575 | 3,575 | 92,400 |
| 2010/07/14 | 3,625 | 3,625 | 3,590 | 3,595 | 104,400 |
| 2010/07/13 | 3,620 | 3,635 | 3,610 | 3,610 | 55,000 |
| 2010/07/12 | 3,700 | 3,700 | 3,600 | 3,605 | 126,200 |
| 2010/07/09 | 3,700 | 3,705 | 3,675 | 3,685 | 103,300 |
| 2010/07/08 | 3,720 | 3,740 | 3,695 | 3,720 | 112,700 |
| 2010/07/07 | 3,735 | 3,735 | 3,660 | 3,670 | 144,000 |
| 2010/07/06 | 3,770 | 3,770 | 3,745 | 3,755 | 32,300 |
| 2010/07/05 | 3,765 | 3,765 | 3,735 | 3,765 | 33,200 |
| 2010/07/02 | 3,765 | 3,765 | 3,720 | 3,750 | 46,400 |
| 2010/07/01 | 3,765 | 3,765 | 3,705 | 3,710 | 43,400 |
| 2010/06/30 | 3,770 | 3,780 | 3,730 | 3,770 | 104,000 |
| 2010/06/29 | 3,795 | 3,795 | 3,755 | 3,765 | 39,600 |
| 2010/06/28 | 3,775 | 3,800 | 3,770 | 3,790 | 44,600 |
| 2010/06/25 | 3,750 | 3,785 | 3,750 | 3,770 | 63,300 |
| 2010/06/24 | 3,740 | 3,755 | 3,720 | 3,730 | 57,200 |
| 2010/06/23 | 3,780 | 3,825 | 3,745 | 3,760 | 137,700 |
| 2010/06/22 | 3,695 | 3,785 | 3,685 | 3,770 | 135,000 |
| 2010/06/21 | 3,700 | 3,740 | 3,680 | 3,710 | 102,900 |
| 2010/06/18 | 3,675 | 3,690 | 3,635 | 3,665 | 94,300 |
| 2010/06/17 | 3,685 | 3,685 | 3,640 | 3,640 | 84,600 |
| 2010/06/16 | 3,695 | 3,710 | 3,655 | 3,670 | 88,400 |
| 2010/06/15 | 3,650 | 3,675 | 3,630 | 3,670 | 125,800 |
| 2010/06/14 | 3,645 | 3,665 | 3,625 | 3,645 | 124,800 |
| 2010/06/11 | 3,600 | 3,675 | 3,585 | 3,640 | 188,900 |
| 2010/06/10 | 3,715 | 3,720 | 3,660 | 3,670 | 133,500 |
| 2010/06/09 | 3,685 | 3,735 | 3,675 | 3,715 | 100,300 |
| 2010/06/08 | 3,620 | 3,740 | 3,620 | 3,705 | 60,700 |
| 2010/06/07 | 3,670 | 3,670 | 3,635 | 3,660 | 60,600 |
| 2010/06/04 | 3,760 | 3,760 | 3,685 | 3,720 | 71,100 |
| 2010/06/03 | 3,750 | 3,775 | 3,715 | 3,755 | 38,200 |
| 2010/06/02 | 3,710 | 3,760 | 3,695 | 3,750 | 77,500 |
| 2010/06/01 | 3,695 | 3,750 | 3,685 | 3,735 | 33,300 |
| 2010/05/31 | 3,660 | 3,725 | 3,660 | 3,715 | 62,900 |
| 2010/05/28 | 3,625 | 3,680 | 3,585 | 3,655 | 89,700 |
| 2010/05/27 | 3,620 | 3,650 | 3,590 | 3,620 | 92,400 |
| 2010/05/26 | 3,665 | 3,670 | 3,630 | 3,645 | 145,800 |
| 2010/05/25 | 3,690 | 3,690 | 3,625 | 3,665 | 127,800 |
| 2010/05/24 | 3,650 | 3,700 | 3,630 | 3,680 | 59,600 |
| 2010/05/21 | 3,640 | 3,715 | 3,625 | 3,650 | 152,200 |
| 2010/05/20 | 3,670 | 3,705 | 3,655 | 3,680 | 77,600 |
| 2010/05/19 | 3,715 | 3,730 | 3,660 | 3,705 | 120,500 |
| 2010/05/18 | 3,725 | 3,770 | 3,710 | 3,710 | 99,000 |
| 2010/05/17 | 3,730 | 3,775 | 3,720 | 3,750 | 76,000 |
| 2010/05/14 | 3,770 | 3,795 | 3,755 | 3,775 | 93,500 |
| 2010/05/13 | 3,770 | 3,795 | 3,745 | 3,775 | 57,900 |
| 2010/05/12 | 3,790 | 3,790 | 3,760 | 3,765 | 85,800 |
| 2010/05/11 | 3,770 | 3,780 | 3,715 | 3,755 | 139,600 |
| 2010/05/10 | 3,720 | 3,750 | 3,630 | 3,750 | 242,000 |
| 2010/05/07 | 3,700 | 3,765 | 3,655 | 3,715 | 169,000 |
| 2010/05/06 | 3,795 | 3,795 | 3,735 | 3,760 | 135,200 |
| 2010/04/30 | 3,755 | 3,815 | 3,740 | 3,790 | 116,100 |
| 2010/04/28 | 3,760 | 3,775 | 3,700 | 3,710 | 110,200 |
| 2010/04/27 | 3,865 | 3,865 | 3,805 | 3,815 | 86,600 |
| 2010/04/26 | 3,800 | 3,875 | 3,780 | 3,850 | 179,300 |
| 2010/04/23 | 3,770 | 3,815 | 3,770 | 3,805 | 87,200 |
| 2010/04/22 | 3,845 | 3,860 | 3,745 | 3,785 | 123,100 |
| 2010/04/21 | 3,830 | 3,840 | 3,800 | 3,830 | 63,400 |
| 2010/04/20 | 3,770 | 3,810 | 3,750 | 3,795 | 75,400 |
| 2010/04/19 | 3,800 | 3,820 | 3,735 | 3,745 | 105,200 |
| 2010/04/16 | 3,865 | 3,865 | 3,815 | 3,830 | 57,300 |
| 2010/04/15 | 3,870 | 3,880 | 3,840 | 3,865 | 102,500 |
| 2010/04/14 | 3,880 | 3,895 | 3,820 | 3,860 | 183,900 |
| 2010/04/13 | 3,950 | 3,950 | 3,895 | 3,935 | 125,200 |
| 2010/04/12 | 3,965 | 3,975 | 3,925 | 3,950 | 92,200 |
| 2010/04/09 | 3,880 | 3,945 | 3,880 | 3,945 | 87,000 |
| 2010/04/08 | 3,875 | 3,905 | 3,855 | 3,900 | 87,100 |
| 2010/04/07 | 3,860 | 3,880 | 3,855 | 3,875 | 66,300 |
| 2010/04/06 | 3,875 | 3,890 | 3,865 | 3,875 | 67,100 |
| 2010/04/05 | 3,865 | 3,885 | 3,840 | 3,875 | 104,000 |
| 2010/04/02 | 3,910 | 3,910 | 3,875 | 3,905 | 88,700 |
| 2010/04/01 | 3,880 | 3,890 | 3,865 | 3,890 | 111,600 |
| 2010/03/31 | 3,870 | 3,870 | 3,820 | 3,850 | 143,900 |
| 2010/03/30 | 3,770 | 3,850 | 3,760 | 3,850 | 137,300 |
| 2010/03/29 | 3,800 | 3,800 | 3,740 | 3,755 | 92,000 |
| 2010/03/26 | 3,790 | 3,825 | 3,770 | 3,825 | 162,000 |
| 2010/03/25 | 3,815 | 3,815 | 3,780 | 3,785 | 95,400 |
| 2010/03/24 | 3,770 | 3,800 | 3,760 | 3,800 | 102,800 |
| 2010/03/23 | 3,795 | 3,815 | 3,785 | 3,805 | 71,800 |
| 2010/03/19 | 3,805 | 3,825 | 3,785 | 3,820 | 74,600 |
| 2010/03/18 | 3,780 | 3,810 | 3,775 | 3,800 | 87,200 |
| 2010/03/17 | 3,805 | 3,810 | 3,775 | 3,800 | 119,800 |
| 2010/03/16 | 3,790 | 3,805 | 3,735 | 3,735 | 102,900 |
| 2010/03/15 | 3,795 | 3,805 | 3,745 | 3,765 | 148,200 |
| 2010/03/12 | 3,775 | 3,825 | 3,745 | 3,790 | 255,800 |
| 2010/03/11 | 3,730 | 3,735 | 3,715 | 3,730 | 124,000 |
| 2010/03/10 | 3,700 | 3,710 | 3,680 | 3,690 | 87,600 |
| 2010/03/09 | 3,695 | 3,695 | 3,670 | 3,680 | 56,400 |
| 2010/03/08 | 3,700 | 3,710 | 3,655 | 3,695 | 98,400 |
| 2010/03/05 | 3,660 | 3,690 | 3,640 | 3,690 | 98,600 |
| 2010/03/04 | 3,620 | 3,620 | 3,585 | 3,610 | 60,500 |
| 2010/03/03 | 3,585 | 3,595 | 3,570 | 3,590 | 68,500 |
| 2010/03/02 | 3,595 | 3,620 | 3,580 | 3,610 | 75,300 |
| 2010/03/01 | 3,650 | 3,655 | 3,605 | 3,615 | 76,800 |
| 2010/02/26 | 3,615 | 3,625 | 3,585 | 3,625 | 83,600 |
| 2010/02/25 | 3,625 | 3,625 | 3,580 | 3,605 | 75,100 |
| 2010/02/24 | 3,560 | 3,600 | 3,550 | 3,580 | 84,500 |
| 2010/02/23 | 3,585 | 3,625 | 3,575 | 3,595 | 71,200 |
| 2010/02/22 | 3,585 | 3,630 | 3,560 | 3,585 | 154,200 |
| 2010/02/19 | 3,640 | 3,640 | 3,585 | 3,595 | 100,700 |
| 2010/02/18 | 3,635 | 3,660 | 3,620 | 3,660 | 67,300 |
| 2010/02/17 | 3,615 | 3,635 | 3,595 | 3,625 | 60,800 |
| 2010/02/16 | 3,620 | 3,635 | 3,595 | 3,610 | 53,700 |
| 2010/02/15 | 3,590 | 3,650 | 3,575 | 3,610 | 140,800 |
| 2010/02/12 | 3,525 | 3,565 | 3,505 | 3,550 | 94,000 |
| 2010/02/10 | 3,525 | 3,535 | 3,500 | 3,520 | 117,200 |
| 2010/02/09 | 3,525 | 3,540 | 3,495 | 3,515 | 94,600 |
| 2010/02/08 | 3,545 | 3,570 | 3,505 | 3,565 | 73,000 |
| 2010/02/05 | 3,575 | 3,580 | 3,525 | 3,545 | 171,500 |
| 2010/02/04 | 3,580 | 3,615 | 3,580 | 3,610 | 139,200 |
| 2010/02/03 | 3,600 | 3,610 | 3,580 | 3,590 | 160,900 |
| 2010/02/02 | 3,640 | 3,640 | 3,605 | 3,615 | 97,700 |
| 2010/02/01 | 3,615 | 3,660 | 3,585 | 3,640 | 99,700 |
| 2010/01/29 | 3,615 | 3,635 | 3,605 | 3,605 | 50,100 |
| 2010/01/28 | 3,660 | 3,680 | 3,625 | 3,625 | 101,800 |
| 2010/01/27 | 3,675 | 3,710 | 3,665 | 3,675 | 51,300 |
| 2010/01/26 | 3,715 | 3,715 | 3,670 | 3,670 | 44,800 |
| 2010/01/25 | 3,700 | 3,705 | 3,675 | 3,690 | 78,700 |
| 2010/01/22 | 3,725 | 3,725 | 3,680 | 3,700 | 71,600 |
| 2010/01/21 | 3,745 | 3,760 | 3,685 | 3,730 | 123,500 |
| 2010/01/20 | 3,735 | 3,760 | 3,735 | 3,745 | 77,000 |
| 2010/01/19 | 3,730 | 3,750 | 3,700 | 3,730 | 106,000 |
| 2010/01/18 | 3,680 | 3,710 | 3,670 | 3,690 | 122,500 |
| 2010/01/15 | 3,620 | 3,675 | 3,615 | 3,675 | 139,300 |
| 2010/01/14 | 3,640 | 3,655 | 3,615 | 3,640 | 63,500 |
| 2010/01/13 | 3,650 | 3,670 | 3,625 | 3,640 | 157,000 |
| 2010/01/12 | 3,635 | 3,640 | 3,610 | 3,630 | 217,400 |
| 2010/01/08 | 3,690 | 3,695 | 3,650 | 3,660 | 146,100 |
| 2010/01/07 | 3,760 | 3,760 | 3,680 | 3,690 | 201,800 |
| 2010/01/06 | 3,720 | 3,745 | 3,715 | 3,740 | 218,400 |
| 2010/01/05 | 3,770 | 3,790 | 3,730 | 3,760 | 153,600 |
| 2010/01/04 | 3,790 | 3,795 | 3,725 | 3,745 | 53,300 |