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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,010 | 4,070 | 4,010 | 4,050 | 20,500 |
| 2011/12/29 | 4,010 | 4,025 | 3,975 | 4,010 | 30,300 |
| 2011/12/28 | 4,015 | 4,015 | 3,995 | 4,005 | 32,600 |
| 2011/12/27 | 4,005 | 4,030 | 3,995 | 4,015 | 38,200 |
| 2011/12/26 | 4,060 | 4,060 | 4,025 | 4,025 | 25,100 |
| 2011/12/22 | 4,050 | 4,060 | 4,025 | 4,060 | 70,200 |
| 2011/12/21 | 3,935 | 4,000 | 3,925 | 4,000 | 57,900 |
| 2011/12/20 | 3,900 | 3,930 | 3,890 | 3,930 | 34,600 |
| 2011/12/19 | 3,875 | 3,905 | 3,850 | 3,900 | 32,500 |
| 2011/12/16 | 3,890 | 3,930 | 3,885 | 3,890 | 42,700 |
| 2011/12/15 | 3,885 | 3,905 | 3,880 | 3,890 | 36,300 |
| 2011/12/14 | 3,880 | 3,895 | 3,860 | 3,890 | 40,600 |
| 2011/12/13 | 3,870 | 3,895 | 3,825 | 3,870 | 90,900 |
| 2011/12/12 | 3,935 | 3,935 | 3,895 | 3,910 | 56,200 |
| 2011/12/09 | 3,845 | 3,900 | 3,845 | 3,880 | 104,500 |
| 2011/12/08 | 3,905 | 3,915 | 3,880 | 3,905 | 47,900 |
| 2011/12/07 | 3,865 | 3,920 | 3,865 | 3,910 | 56,700 |
| 2011/12/06 | 3,895 | 3,905 | 3,860 | 3,860 | 39,200 |
| 2011/12/05 | 3,850 | 3,880 | 3,840 | 3,870 | 36,000 |
| 2011/12/02 | 3,860 | 3,865 | 3,820 | 3,845 | 62,600 |
| 2011/12/01 | 3,895 | 3,895 | 3,830 | 3,850 | 48,700 |
| 2011/11/30 | 3,855 | 3,895 | 3,850 | 3,880 | 51,900 |
| 2011/11/29 | 3,830 | 3,860 | 3,805 | 3,855 | 75,300 |
| 2011/11/28 | 3,905 | 3,915 | 3,830 | 3,835 | 68,500 |
| 2011/11/25 | 3,925 | 3,940 | 3,900 | 3,900 | 49,700 |
| 2011/11/24 | 3,930 | 4,010 | 3,905 | 3,920 | 98,300 |
| 2011/11/22 | 3,935 | 3,965 | 3,905 | 3,935 | 54,500 |
| 2011/11/21 | 3,905 | 3,980 | 3,905 | 3,960 | 55,600 |
| 2011/11/18 | 3,905 | 3,945 | 3,905 | 3,920 | 58,100 |
| 2011/11/17 | 3,920 | 3,950 | 3,885 | 3,935 | 64,500 |
| 2011/11/16 | 3,930 | 3,960 | 3,910 | 3,920 | 22,600 |
| 2011/11/15 | 3,960 | 3,975 | 3,930 | 3,940 | 19,000 |
| 2011/11/14 | 3,950 | 3,980 | 3,935 | 3,960 | 25,300 |
| 2011/11/11 | 3,925 | 3,975 | 3,910 | 3,920 | 31,100 |
| 2011/11/10 | 3,875 | 3,960 | 3,870 | 3,930 | 80,800 |
| 2011/11/09 | 3,945 | 3,955 | 3,930 | 3,945 | 52,300 |
| 2011/11/08 | 3,925 | 3,940 | 3,910 | 3,925 | 61,000 |
| 2011/11/07 | 3,950 | 3,950 | 3,900 | 3,910 | 70,700 |
| 2011/11/04 | 3,950 | 3,970 | 3,935 | 3,950 | 110,300 |
| 2011/11/02 | 3,920 | 4,015 | 3,900 | 4,010 | 213,000 |
| 2011/11/01 | 3,910 | 3,935 | 3,880 | 3,905 | 85,800 |
| 2011/10/31 | 3,935 | 3,965 | 3,890 | 3,895 | 89,300 |
| 2011/10/28 | 3,920 | 3,935 | 3,890 | 3,920 | 57,000 |
| 2011/10/27 | 3,890 | 3,920 | 3,860 | 3,895 | 100,200 |
| 2011/10/26 | 3,920 | 3,945 | 3,880 | 3,935 | 58,000 |
| 2011/10/25 | 3,980 | 3,995 | 3,925 | 3,935 | 58,500 |
| 2011/10/24 | 3,985 | 3,995 | 3,965 | 3,975 | 22,100 |
| 2011/10/21 | 3,980 | 4,005 | 3,950 | 3,955 | 31,600 |
| 2011/10/20 | 4,000 | 4,005 | 3,960 | 3,990 | 36,900 |
| 2011/10/19 | 4,025 | 4,025 | 3,985 | 4,000 | 34,600 |
| 2011/10/18 | 3,965 | 4,010 | 3,925 | 3,995 | 90,200 |
| 2011/10/17 | 3,975 | 3,980 | 3,945 | 3,975 | 31,000 |
| 2011/10/14 | 3,945 | 3,975 | 3,940 | 3,955 | 62,500 |
| 2011/10/13 | 3,990 | 3,990 | 3,930 | 3,945 | 57,700 |
| 2011/10/12 | 3,950 | 3,985 | 3,950 | 3,965 | 49,900 |
| 2011/10/11 | 4,015 | 4,020 | 3,930 | 3,950 | 157,900 |
| 2011/10/07 | 4,145 | 4,145 | 4,035 | 4,040 | 99,700 |
| 2011/10/06 | 4,155 | 4,190 | 4,140 | 4,165 | 64,200 |
| 2011/10/05 | 4,195 | 4,195 | 4,115 | 4,145 | 82,100 |
| 2011/10/04 | 4,200 | 4,225 | 4,170 | 4,190 | 61,400 |
| 2011/10/03 | 4,175 | 4,230 | 4,165 | 4,230 | 125,500 |
| 2011/09/30 | 4,160 | 4,180 | 4,135 | 4,170 | 61,300 |
| 2011/09/29 | 4,140 | 4,170 | 4,125 | 4,170 | 78,300 |
| 2011/09/28 | 4,115 | 4,150 | 4,110 | 4,150 | 100,500 |
| 2011/09/27 | 4,030 | 4,115 | 4,025 | 4,115 | 132,000 |
| 2011/09/26 | 3,950 | 4,080 | 3,945 | 4,020 | 114,700 |
| 2011/09/22 | 4,035 | 4,035 | 4,000 | 4,010 | 88,600 |
| 2011/09/21 | 3,995 | 4,020 | 3,985 | 4,010 | 52,900 |
| 2011/09/20 | 4,000 | 4,030 | 3,980 | 3,985 | 41,400 |
| 2011/09/16 | 4,035 | 4,035 | 3,995 | 4,015 | 49,000 |
| 2011/09/15 | 4,015 | 4,040 | 3,995 | 4,015 | 39,600 |
| 2011/09/14 | 4,020 | 4,065 | 3,990 | 4,005 | 38,300 |
| 2011/09/13 | 3,980 | 4,030 | 3,945 | 4,015 | 49,400 |
| 2011/09/12 | 3,975 | 4,000 | 3,950 | 3,975 | 50,300 |
| 2011/09/09 | 3,990 | 4,020 | 3,980 | 4,015 | 79,300 |
| 2011/09/08 | 3,945 | 3,980 | 3,945 | 3,980 | 43,200 |
| 2011/09/07 | 3,930 | 3,950 | 3,905 | 3,945 | 39,400 |
| 2011/09/06 | 3,930 | 3,945 | 3,915 | 3,925 | 43,700 |
| 2011/09/05 | 3,890 | 3,920 | 3,890 | 3,920 | 32,700 |
| 2011/09/02 | 3,860 | 3,925 | 3,840 | 3,910 | 51,700 |
| 2011/09/01 | 3,890 | 3,905 | 3,815 | 3,880 | 122,600 |
| 2011/08/31 | 3,905 | 3,925 | 3,865 | 3,925 | 68,600 |
| 2011/08/30 | 3,890 | 3,900 | 3,865 | 3,900 | 59,400 |
| 2011/08/29 | 3,855 | 3,885 | 3,810 | 3,870 | 66,300 |
| 2011/08/26 | 3,850 | 3,880 | 3,850 | 3,865 | 38,800 |
| 2011/08/25 | 3,915 | 3,930 | 3,855 | 3,855 | 69,300 |
| 2011/08/24 | 3,925 | 3,955 | 3,915 | 3,930 | 81,800 |
| 2011/08/23 | 3,890 | 3,925 | 3,885 | 3,925 | 66,900 |
| 2011/08/22 | 3,885 | 3,910 | 3,870 | 3,885 | 43,800 |
| 2011/08/19 | 3,845 | 3,930 | 3,845 | 3,905 | 56,600 |
| 2011/08/18 | 3,870 | 3,910 | 3,850 | 3,900 | 69,600 |
| 2011/08/17 | 3,865 | 3,890 | 3,825 | 3,875 | 79,800 |
| 2011/08/16 | 3,915 | 3,915 | 3,875 | 3,900 | 70,600 |
| 2011/08/15 | 3,970 | 3,970 | 3,890 | 3,940 | 55,600 |
| 2011/08/12 | 3,965 | 3,965 | 3,880 | 3,920 | 47,400 |
| 2011/08/11 | 3,870 | 3,930 | 3,855 | 3,930 | 58,700 |
| 2011/08/10 | 3,875 | 3,910 | 3,845 | 3,905 | 120,600 |
| 2011/08/09 | 3,775 | 3,830 | 3,765 | 3,825 | 183,600 |
| 2011/08/08 | 3,860 | 3,885 | 3,830 | 3,840 | 92,600 |
| 2011/08/05 | 3,900 | 3,940 | 3,900 | 3,910 | 53,500 |
| 2011/08/04 | 3,975 | 3,990 | 3,960 | 3,965 | 53,300 |
| 2011/08/03 | 3,975 | 4,005 | 3,960 | 3,970 | 61,800 |
| 2011/08/02 | 3,965 | 4,005 | 3,955 | 4,000 | 57,300 |
| 2011/08/01 | 3,980 | 4,040 | 3,980 | 4,000 | 86,100 |
| 2011/07/29 | 3,970 | 4,005 | 3,960 | 3,965 | 79,300 |
| 2011/07/28 | 3,930 | 3,975 | 3,930 | 3,960 | 146,800 |
| 2011/07/27 | 4,045 | 4,060 | 3,950 | 3,970 | 140,200 |
| 2011/07/26 | 4,050 | 4,085 | 4,040 | 4,040 | 100,900 |
| 2011/07/25 | 4,080 | 4,090 | 4,060 | 4,060 | 79,600 |
| 2011/07/22 | 4,115 | 4,120 | 4,075 | 4,075 | 80,100 |
| 2011/07/21 | 4,120 | 4,120 | 4,085 | 4,100 | 43,000 |
| 2011/07/20 | 4,130 | 4,145 | 4,110 | 4,120 | 49,800 |
| 2011/07/19 | 4,110 | 4,130 | 4,100 | 4,115 | 45,000 |
| 2011/07/15 | 4,060 | 4,115 | 4,060 | 4,100 | 39,200 |
| 2011/07/14 | 4,095 | 4,110 | 4,080 | 4,080 | 37,100 |
| 2011/07/13 | 4,045 | 4,115 | 4,045 | 4,090 | 64,200 |
| 2011/07/12 | 4,035 | 4,075 | 4,030 | 4,065 | 58,900 |
| 2011/07/11 | 4,050 | 4,090 | 4,050 | 4,075 | 83,400 |
| 2011/07/08 | 4,115 | 4,120 | 4,070 | 4,090 | 72,500 |
| 2011/07/07 | 4,070 | 4,095 | 4,055 | 4,090 | 60,400 |
| 2011/07/06 | 4,045 | 4,070 | 4,035 | 4,070 | 84,400 |
| 2011/07/05 | 4,070 | 4,070 | 4,010 | 4,045 | 69,300 |
| 2011/07/04 | 4,080 | 4,080 | 4,035 | 4,040 | 54,500 |
| 2011/07/01 | 4,045 | 4,090 | 4,030 | 4,045 | 92,700 |
| 2011/06/30 | 4,005 | 4,040 | 3,995 | 4,040 | 72,500 |
| 2011/06/29 | 3,985 | 4,000 | 3,965 | 4,000 | 34,300 |
| 2011/06/28 | 3,975 | 3,990 | 3,945 | 3,955 | 53,600 |
| 2011/06/27 | 3,970 | 3,990 | 3,945 | 3,950 | 29,600 |
| 2011/06/24 | 3,980 | 3,990 | 3,945 | 3,975 | 38,100 |
| 2011/06/23 | 3,960 | 3,985 | 3,950 | 3,950 | 29,800 |
| 2011/06/22 | 3,930 | 3,980 | 3,920 | 3,970 | 52,900 |
| 2011/06/21 | 3,900 | 3,915 | 3,875 | 3,905 | 38,900 |
| 2011/06/20 | 3,845 | 3,915 | 3,845 | 3,890 | 28,700 |
| 2011/06/17 | 3,905 | 3,905 | 3,825 | 3,835 | 54,900 |
| 2011/06/16 | 3,935 | 3,960 | 3,885 | 3,885 | 53,100 |
| 2011/06/15 | 3,965 | 3,970 | 3,940 | 3,960 | 52,600 |
| 2011/06/14 | 3,915 | 3,970 | 3,900 | 3,955 | 74,200 |
| 2011/06/13 | 3,880 | 3,900 | 3,855 | 3,880 | 60,600 |
| 2011/06/10 | 3,910 | 3,925 | 3,880 | 3,885 | 106,600 |
| 2011/06/09 | 3,890 | 3,920 | 3,885 | 3,920 | 26,100 |
| 2011/06/08 | 3,880 | 3,900 | 3,870 | 3,890 | 26,800 |
| 2011/06/07 | 3,895 | 3,895 | 3,870 | 3,885 | 44,000 |
| 2011/06/06 | 3,900 | 3,935 | 3,865 | 3,890 | 87,500 |
| 2011/06/03 | 3,905 | 3,915 | 3,895 | 3,905 | 120,600 |
| 2011/06/02 | 3,860 | 3,950 | 3,850 | 3,905 | 90,400 |
| 2011/06/01 | 3,860 | 3,870 | 3,830 | 3,860 | 64,000 |
| 2011/05/31 | 3,815 | 3,875 | 3,810 | 3,855 | 65,500 |
| 2011/05/30 | 3,785 | 3,815 | 3,760 | 3,815 | 39,500 |
| 2011/05/27 | 3,810 | 3,825 | 3,780 | 3,790 | 37,000 |
| 2011/05/26 | 3,785 | 3,820 | 3,770 | 3,800 | 50,900 |
| 2011/05/25 | 3,815 | 3,815 | 3,740 | 3,755 | 73,800 |
| 2011/05/24 | 3,790 | 3,820 | 3,785 | 3,790 | 35,700 |
| 2011/05/23 | 3,775 | 3,790 | 3,745 | 3,770 | 60,300 |
| 2011/05/20 | 3,790 | 3,805 | 3,770 | 3,775 | 32,700 |
| 2011/05/19 | 3,780 | 3,835 | 3,780 | 3,815 | 95,500 |
| 2011/05/18 | 3,795 | 3,825 | 3,760 | 3,780 | 102,400 |
| 2011/05/17 | 3,750 | 3,750 | 3,720 | 3,735 | 76,600 |
| 2011/05/16 | 3,725 | 3,760 | 3,720 | 3,745 | 64,000 |
| 2011/05/13 | 3,750 | 3,780 | 3,715 | 3,745 | 155,000 |
| 2011/05/12 | 3,735 | 3,770 | 3,715 | 3,720 | 57,300 |
| 2011/05/11 | 3,780 | 3,790 | 3,740 | 3,755 | 84,600 |
| 2011/05/10 | 3,820 | 3,835 | 3,760 | 3,775 | 100,800 |
| 2011/05/09 | 3,800 | 3,820 | 3,765 | 3,795 | 107,500 |
| 2011/05/06 | 3,825 | 3,845 | 3,815 | 3,840 | 79,200 |
| 2011/05/02 | 3,835 | 3,845 | 3,810 | 3,820 | 79,000 |
| 2011/04/28 | 3,765 | 3,820 | 3,750 | 3,800 | 55,700 |
| 2011/04/27 | 3,775 | 3,775 | 3,715 | 3,725 | 86,600 |
| 2011/04/26 | 3,740 | 3,740 | 3,705 | 3,725 | 68,500 |
| 2011/04/25 | 3,785 | 3,785 | 3,740 | 3,760 | 56,600 |
| 2011/04/22 | 3,755 | 3,795 | 3,735 | 3,760 | 53,700 |
| 2011/04/21 | 3,800 | 3,815 | 3,755 | 3,785 | 38,100 |
| 2011/04/20 | 3,790 | 3,805 | 3,770 | 3,795 | 40,400 |
| 2011/04/19 | 3,720 | 3,780 | 3,720 | 3,755 | 29,400 |
| 2011/04/18 | 3,750 | 3,785 | 3,725 | 3,755 | 38,000 |
| 2011/04/15 | 3,750 | 3,775 | 3,735 | 3,760 | 50,500 |
| 2011/04/14 | 3,740 | 3,785 | 3,705 | 3,760 | 100,100 |
| 2011/04/13 | 3,755 | 3,800 | 3,725 | 3,735 | 115,700 |
| 2011/04/12 | 3,820 | 3,825 | 3,745 | 3,750 | 146,500 |
| 2011/04/11 | 3,885 | 3,890 | 3,860 | 3,875 | 64,600 |
| 2011/04/08 | 3,805 | 3,885 | 3,805 | 3,855 | 113,500 |
| 2011/04/07 | 3,840 | 3,860 | 3,800 | 3,800 | 103,400 |
| 2011/04/06 | 3,895 | 3,895 | 3,845 | 3,860 | 126,600 |
| 2011/04/05 | 3,890 | 3,895 | 3,860 | 3,895 | 71,800 |
| 2011/04/04 | 3,885 | 3,890 | 3,850 | 3,860 | 51,900 |
| 2011/04/01 | 3,860 | 3,880 | 3,845 | 3,875 | 117,600 |
| 2011/03/31 | 3,890 | 3,890 | 3,850 | 3,855 | 60,700 |
| 2011/03/30 | 3,870 | 3,890 | 3,840 | 3,890 | 71,000 |
| 2011/03/29 | 3,850 | 3,885 | 3,840 | 3,860 | 118,200 |
| 2011/03/28 | 3,830 | 3,875 | 3,830 | 3,875 | 142,200 |
| 2011/03/25 | 3,835 | 3,835 | 3,780 | 3,800 | 63,600 |
| 2011/03/24 | 3,770 | 3,795 | 3,760 | 3,765 | 61,700 |
| 2011/03/23 | 3,745 | 3,780 | 3,730 | 3,750 | 96,500 |
| 2011/03/22 | 3,785 | 3,800 | 3,690 | 3,740 | 61,400 |
| 2011/03/18 | 3,570 | 3,675 | 3,570 | 3,625 | 170,600 |
| 2011/03/17 | 3,450 | 3,535 | 3,420 | 3,500 | 173,900 |
| 2011/03/16 | 3,340 | 3,580 | 3,305 | 3,580 | 230,500 |
| 2011/03/15 | 3,650 | 3,695 | 3,215 | 3,350 | 181,400 |
| 2011/03/14 | 3,795 | 3,840 | 3,655 | 3,705 | 84,900 |
| 2011/03/11 | 3,955 | 3,955 | 3,880 | 3,880 | 163,400 |
| 2011/03/10 | 3,875 | 3,900 | 3,865 | 3,885 | 47,100 |
| 2011/03/09 | 3,890 | 3,910 | 3,880 | 3,895 | 50,400 |
| 2011/03/08 | 3,855 | 3,890 | 3,855 | 3,875 | 74,500 |
| 2011/03/07 | 3,915 | 3,915 | 3,840 | 3,850 | 68,600 |
| 2011/03/04 | 3,905 | 3,940 | 3,885 | 3,895 | 39,200 |
| 2011/03/03 | 3,900 | 3,910 | 3,890 | 3,900 | 39,900 |
| 2011/03/02 | 3,915 | 3,930 | 3,875 | 3,890 | 111,700 |
| 2011/03/01 | 3,965 | 3,990 | 3,935 | 3,960 | 52,600 |
| 2011/02/28 | 3,955 | 3,975 | 3,920 | 3,960 | 73,200 |
| 2011/02/25 | 3,845 | 3,960 | 3,840 | 3,955 | 191,600 |
| 2011/02/24 | 3,835 | 3,860 | 3,805 | 3,810 | 77,600 |
| 2011/02/23 | 3,855 | 3,890 | 3,830 | 3,835 | 94,400 |
| 2011/02/22 | 3,870 | 3,870 | 3,805 | 3,815 | 113,600 |
| 2011/02/21 | 3,880 | 3,910 | 3,865 | 3,880 | 86,300 |
| 2011/02/18 | 3,890 | 3,895 | 3,860 | 3,875 | 61,800 |
| 2011/02/17 | 3,855 | 3,895 | 3,835 | 3,895 | 53,000 |
| 2011/02/16 | 3,880 | 3,880 | 3,855 | 3,855 | 66,700 |
| 2011/02/15 | 3,895 | 3,895 | 3,875 | 3,880 | 36,000 |
| 2011/02/14 | 3,900 | 3,900 | 3,860 | 3,880 | 49,700 |
| 2011/02/10 | 3,865 | 3,885 | 3,850 | 3,865 | 76,900 |
| 2011/02/09 | 3,875 | 3,895 | 3,860 | 3,870 | 74,200 |
| 2011/02/08 | 3,900 | 3,910 | 3,860 | 3,865 | 48,500 |
| 2011/02/07 | 3,895 | 3,900 | 3,875 | 3,885 | 34,700 |
| 2011/02/04 | 3,920 | 3,950 | 3,855 | 3,885 | 115,000 |
| 2011/02/03 | 3,925 | 3,950 | 3,910 | 3,940 | 63,300 |
| 2011/02/02 | 4,000 | 4,030 | 3,960 | 3,960 | 109,700 |
| 2011/02/01 | 3,845 | 4,120 | 3,845 | 3,980 | 204,800 |
| 2011/01/31 | 3,825 | 3,860 | 3,810 | 3,840 | 47,100 |
| 2011/01/28 | 3,880 | 3,890 | 3,845 | 3,845 | 48,700 |
| 2011/01/27 | 3,870 | 3,890 | 3,870 | 3,880 | 40,900 |
| 2011/01/26 | 3,875 | 3,885 | 3,860 | 3,865 | 34,600 |
| 2011/01/25 | 3,900 | 3,900 | 3,855 | 3,875 | 56,500 |
| 2011/01/24 | 3,815 | 3,860 | 3,805 | 3,860 | 58,000 |
| 2011/01/21 | 3,825 | 3,880 | 3,810 | 3,820 | 86,800 |
| 2011/01/20 | 3,825 | 3,880 | 3,820 | 3,850 | 57,800 |
| 2011/01/19 | 3,820 | 3,825 | 3,810 | 3,820 | 36,900 |
| 2011/01/18 | 3,805 | 3,810 | 3,795 | 3,795 | 25,100 |
| 2011/01/17 | 3,810 | 3,835 | 3,810 | 3,810 | 18,000 |
| 2011/01/14 | 3,825 | 3,830 | 3,810 | 3,810 | 32,400 |
| 2011/01/13 | 3,800 | 3,820 | 3,790 | 3,820 | 67,100 |
| 2011/01/12 | 3,820 | 3,825 | 3,795 | 3,795 | 41,800 |
| 2011/01/11 | 3,795 | 3,830 | 3,790 | 3,810 | 80,400 |
| 2011/01/07 | 3,795 | 3,840 | 3,795 | 3,800 | 93,000 |
| 2011/01/06 | 3,785 | 3,800 | 3,775 | 3,780 | 39,400 |
| 2011/01/05 | 3,790 | 3,805 | 3,780 | 3,790 | 44,800 |
| 2011/01/04 | 3,795 | 3,815 | 3,770 | 3,785 | 47,100 |