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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,960 | 5,960 | 5,850 | 5,870 | 63,500 |
| 2013/12/27 | 5,750 | 5,910 | 5,750 | 5,910 | 69,300 |
| 2013/12/26 | 5,660 | 5,750 | 5,620 | 5,750 | 49,400 |
| 2013/12/25 | 5,680 | 5,680 | 5,590 | 5,640 | 56,700 |
| 2013/12/24 | 5,610 | 5,690 | 5,510 | 5,660 | 99,800 |
| 2013/12/20 | 5,640 | 5,650 | 5,600 | 5,650 | 82,400 |
| 2013/12/19 | 5,620 | 5,650 | 5,550 | 5,610 | 95,100 |
| 2013/12/18 | 5,500 | 5,620 | 5,500 | 5,610 | 96,900 |
| 2013/12/17 | 5,560 | 5,580 | 5,480 | 5,510 | 59,600 |
| 2013/12/16 | 5,570 | 5,590 | 5,510 | 5,550 | 64,400 |
| 2013/12/13 | 5,500 | 5,630 | 5,480 | 5,550 | 151,200 |
| 2013/12/12 | 5,550 | 5,550 | 5,500 | 5,520 | 22,700 |
| 2013/12/11 | 5,580 | 5,590 | 5,500 | 5,560 | 47,800 |
| 2013/12/10 | 5,630 | 5,650 | 5,570 | 5,610 | 69,200 |
| 2013/12/09 | 5,610 | 5,630 | 5,580 | 5,630 | 56,700 |
| 2013/12/06 | 5,580 | 5,640 | 5,550 | 5,590 | 86,700 |
| 2013/12/05 | 5,580 | 5,590 | 5,540 | 5,590 | 83,100 |
| 2013/12/04 | 5,590 | 5,620 | 5,540 | 5,560 | 49,400 |
| 2013/12/03 | 5,610 | 5,610 | 5,550 | 5,560 | 57,100 |
| 2013/12/02 | 5,630 | 5,650 | 5,600 | 5,610 | 29,100 |
| 2013/11/29 | 5,590 | 5,610 | 5,570 | 5,590 | 51,000 |
| 2013/11/28 | 5,600 | 5,630 | 5,590 | 5,630 | 32,800 |
| 2013/11/27 | 5,560 | 5,630 | 5,540 | 5,600 | 56,200 |
| 2013/11/26 | 5,550 | 5,610 | 5,550 | 5,560 | 56,300 |
| 2013/11/25 | 5,600 | 5,640 | 5,580 | 5,600 | 70,000 |
| 2013/11/22 | 5,500 | 5,580 | 5,450 | 5,570 | 121,700 |
| 2013/11/21 | 5,480 | 5,480 | 5,390 | 5,410 | 71,000 |
| 2013/11/20 | 5,430 | 5,450 | 5,380 | 5,450 | 59,900 |
| 2013/11/19 | 5,410 | 5,440 | 5,380 | 5,410 | 58,000 |
| 2013/11/18 | 5,460 | 5,460 | 5,390 | 5,440 | 32,200 |
| 2013/11/15 | 5,440 | 5,460 | 5,420 | 5,450 | 48,800 |
| 2013/11/14 | 5,380 | 5,450 | 5,360 | 5,420 | 47,100 |
| 2013/11/13 | 5,400 | 5,400 | 5,310 | 5,350 | 44,900 |
| 2013/11/12 | 5,400 | 5,400 | 5,340 | 5,390 | 44,000 |
| 2013/11/11 | 5,380 | 5,400 | 5,340 | 5,390 | 74,600 |
| 2013/11/08 | 5,350 | 5,360 | 5,220 | 5,250 | 119,600 |
| 2013/11/07 | 5,350 | 5,400 | 5,340 | 5,370 | 47,000 |
| 2013/11/06 | 5,390 | 5,400 | 5,360 | 5,390 | 70,800 |
| 2013/11/05 | 5,470 | 5,470 | 5,370 | 5,410 | 58,200 |
| 2013/11/01 | 5,510 | 5,510 | 5,360 | 5,400 | 62,700 |
| 2013/10/31 | 5,500 | 5,530 | 5,450 | 5,490 | 70,300 |
| 2013/10/30 | 5,450 | 5,500 | 5,390 | 5,450 | 167,700 |
| 2013/10/29 | 5,400 | 5,440 | 5,350 | 5,410 | 58,100 |
| 2013/10/28 | 5,370 | 5,420 | 5,340 | 5,400 | 50,800 |
| 2013/10/25 | 5,460 | 5,460 | 5,310 | 5,310 | 75,600 |
| 2013/10/24 | 5,390 | 5,430 | 5,370 | 5,420 | 82,500 |
| 2013/10/23 | 5,500 | 5,500 | 5,390 | 5,390 | 52,700 |
| 2013/10/22 | 5,500 | 5,510 | 5,460 | 5,480 | 54,100 |
| 2013/10/21 | 5,510 | 5,530 | 5,450 | 5,480 | 53,900 |
| 2013/10/18 | 5,540 | 5,580 | 5,480 | 5,510 | 48,600 |
| 2013/10/17 | 5,520 | 5,560 | 5,490 | 5,520 | 54,700 |
| 2013/10/16 | 5,550 | 5,570 | 5,470 | 5,500 | 41,600 |
| 2013/10/15 | 5,610 | 5,610 | 5,490 | 5,540 | 64,300 |
| 2013/10/11 | 5,530 | 5,620 | 5,530 | 5,600 | 74,300 |
| 2013/10/10 | 5,430 | 5,550 | 5,430 | 5,510 | 115,900 |
| 2013/10/09 | 5,370 | 5,370 | 5,280 | 5,340 | 81,400 |
| 2013/10/08 | 5,430 | 5,440 | 5,370 | 5,400 | 66,400 |
| 2013/10/07 | 5,430 | 5,470 | 5,390 | 5,410 | 89,800 |
| 2013/10/04 | 5,490 | 5,540 | 5,440 | 5,440 | 64,700 |
| 2013/10/03 | 5,480 | 5,540 | 5,480 | 5,490 | 97,700 |
| 2013/10/02 | 5,560 | 5,590 | 5,450 | 5,470 | 85,700 |
| 2013/10/01 | 5,620 | 5,630 | 5,530 | 5,540 | 69,600 |
| 2013/09/30 | 5,570 | 5,640 | 5,540 | 5,620 | 103,500 |
| 2013/09/27 | 5,660 | 5,690 | 5,610 | 5,620 | 45,300 |
| 2013/09/26 | 5,620 | 5,660 | 5,560 | 5,660 | 77,900 |
| 2013/09/25 | 5,540 | 5,720 | 5,540 | 5,680 | 181,100 |
| 2013/09/24 | 5,600 | 5,700 | 5,600 | 5,640 | 126,500 |
| 2013/09/20 | 5,800 | 5,820 | 5,680 | 5,680 | 110,600 |
| 2013/09/19 | 5,710 | 5,800 | 5,680 | 5,720 | 112,600 |
| 2013/09/18 | 5,600 | 5,640 | 5,580 | 5,610 | 55,400 |
| 2013/09/17 | 5,620 | 5,650 | 5,550 | 5,550 | 82,800 |
| 2013/09/13 | 5,550 | 5,620 | 5,530 | 5,610 | 104,300 |
| 2013/09/12 | 5,550 | 5,610 | 5,540 | 5,600 | 48,600 |
| 2013/09/11 | 5,650 | 5,690 | 5,470 | 5,580 | 47,600 |
| 2013/09/10 | 5,630 | 5,660 | 5,610 | 5,630 | 54,500 |
| 2013/09/09 | 5,610 | 5,640 | 5,560 | 5,600 | 38,500 |
| 2013/09/06 | 5,560 | 5,580 | 5,460 | 5,510 | 57,900 |
| 2013/09/05 | 5,610 | 5,610 | 5,500 | 5,540 | 44,300 |
| 2013/09/04 | 5,610 | 5,610 | 5,540 | 5,610 | 56,900 |
| 2013/09/03 | 5,570 | 5,610 | 5,560 | 5,610 | 38,200 |
| 2013/09/02 | 5,490 | 5,600 | 5,460 | 5,530 | 43,800 |
| 2013/08/30 | 5,550 | 5,550 | 5,420 | 5,450 | 85,500 |
| 2013/08/29 | 5,540 | 5,600 | 5,510 | 5,540 | 46,000 |
| 2013/08/28 | 5,570 | 5,580 | 5,520 | 5,520 | 58,000 |
| 2013/08/27 | 5,620 | 5,670 | 5,590 | 5,610 | 43,700 |
| 2013/08/26 | 5,640 | 5,640 | 5,580 | 5,610 | 25,100 |
| 2013/08/23 | 5,680 | 5,680 | 5,570 | 5,620 | 83,100 |
| 2013/08/22 | 5,520 | 5,620 | 5,520 | 5,620 | 53,500 |
| 2013/08/21 | 5,600 | 5,630 | 5,530 | 5,620 | 93,100 |
| 2013/08/20 | 5,580 | 5,680 | 5,540 | 5,630 | 73,200 |
| 2013/08/19 | 5,580 | 5,670 | 5,560 | 5,630 | 56,500 |
| 2013/08/16 | 5,520 | 5,620 | 5,470 | 5,580 | 59,500 |
| 2013/08/15 | 5,610 | 5,660 | 5,530 | 5,600 | 69,900 |
| 2013/08/14 | 5,590 | 5,690 | 5,560 | 5,670 | 112,300 |
| 2013/08/13 | 5,420 | 5,560 | 5,420 | 5,550 | 66,300 |
| 2013/08/12 | 5,410 | 5,430 | 5,330 | 5,390 | 54,600 |
| 2013/08/09 | 5,390 | 5,460 | 5,360 | 5,400 | 66,200 |
| 2013/08/08 | 5,360 | 5,440 | 5,320 | 5,330 | 66,700 |
| 2013/08/07 | 5,410 | 5,540 | 5,390 | 5,400 | 87,000 |
| 2013/08/06 | 5,350 | 5,480 | 5,340 | 5,480 | 56,200 |
| 2013/08/05 | 5,340 | 5,440 | 5,340 | 5,390 | 59,200 |
| 2013/08/02 | 5,320 | 5,450 | 5,280 | 5,430 | 110,300 |
| 2013/08/01 | 5,120 | 5,280 | 5,120 | 5,270 | 70,200 |
| 2013/07/31 | 5,150 | 5,200 | 5,110 | 5,110 | 67,500 |
| 2013/07/30 | 5,120 | 5,230 | 5,080 | 5,200 | 69,300 |
| 2013/07/29 | 5,170 | 5,170 | 5,050 | 5,100 | 90,500 |
| 2013/07/26 | 5,260 | 5,350 | 5,220 | 5,270 | 81,700 |
| 2013/07/25 | 5,360 | 5,360 | 5,240 | 5,250 | 46,800 |
| 2013/07/24 | 5,360 | 5,370 | 5,280 | 5,330 | 40,100 |
| 2013/07/23 | 5,280 | 5,380 | 5,240 | 5,360 | 58,400 |
| 2013/07/22 | 5,230 | 5,320 | 5,230 | 5,280 | 68,200 |
| 2013/07/19 | 5,290 | 5,300 | 5,220 | 5,230 | 50,800 |
| 2013/07/18 | 5,210 | 5,260 | 5,200 | 5,250 | 74,500 |
| 2013/07/17 | 5,160 | 5,230 | 5,140 | 5,200 | 56,700 |
| 2013/07/16 | 5,180 | 5,260 | 5,180 | 5,190 | 30,200 |
| 2013/07/12 | 5,150 | 5,240 | 5,130 | 5,180 | 69,500 |
| 2013/07/11 | 5,180 | 5,220 | 5,140 | 5,180 | 46,900 |
| 2013/07/10 | 5,250 | 5,290 | 5,190 | 5,220 | 66,800 |
| 2013/07/09 | 5,220 | 5,260 | 5,150 | 5,250 | 59,500 |
| 2013/07/08 | 5,260 | 5,290 | 5,150 | 5,150 | 69,000 |
| 2013/07/05 | 5,320 | 5,320 | 5,220 | 5,250 | 67,800 |
| 2013/07/04 | 5,240 | 5,320 | 5,240 | 5,300 | 62,900 |
| 2013/07/03 | 5,260 | 5,290 | 5,180 | 5,270 | 55,000 |
| 2013/07/02 | 5,230 | 5,260 | 5,100 | 5,250 | 49,900 |
| 2013/07/01 | 5,140 | 5,210 | 5,090 | 5,190 | 94,000 |
| 2013/06/28 | 5,100 | 5,240 | 5,040 | 5,230 | 88,600 |
| 2013/06/27 | 4,945 | 5,080 | 4,945 | 5,050 | 59,600 |
| 2013/06/26 | 5,000 | 5,030 | 4,905 | 4,925 | 87,300 |
| 2013/06/25 | 5,030 | 5,070 | 4,965 | 5,050 | 101,400 |
| 2013/06/24 | 5,140 | 5,140 | 4,965 | 5,010 | 86,200 |
| 2013/06/21 | 4,795 | 5,170 | 4,740 | 5,140 | 248,300 |
| 2013/06/20 | 4,880 | 4,880 | 4,790 | 4,805 | 57,500 |
| 2013/06/19 | 4,850 | 4,880 | 4,795 | 4,870 | 88,500 |
| 2013/06/18 | 4,820 | 4,830 | 4,690 | 4,725 | 99,600 |
| 2013/06/17 | 4,645 | 4,825 | 4,645 | 4,805 | 80,700 |
| 2013/06/14 | 4,680 | 4,740 | 4,625 | 4,650 | 170,900 |
| 2013/06/13 | 4,595 | 4,665 | 4,435 | 4,470 | 98,900 |
| 2013/06/12 | 4,600 | 4,700 | 4,560 | 4,665 | 83,200 |
| 2013/06/11 | 4,745 | 4,750 | 4,615 | 4,650 | 102,700 |
| 2013/06/10 | 4,730 | 4,780 | 4,670 | 4,745 | 93,500 |
| 2013/06/07 | 4,550 | 4,650 | 4,525 | 4,595 | 84,300 |
| 2013/06/06 | 4,620 | 4,660 | 4,565 | 4,580 | 80,300 |
| 2013/06/05 | 4,790 | 4,860 | 4,700 | 4,700 | 61,500 |
| 2013/06/04 | 4,750 | 4,870 | 4,725 | 4,860 | 91,100 |
| 2013/06/03 | 4,805 | 4,850 | 4,765 | 4,780 | 79,000 |
| 2013/05/31 | 4,840 | 4,885 | 4,765 | 4,800 | 96,200 |
| 2013/05/30 | 4,900 | 4,925 | 4,765 | 4,790 | 74,400 |
| 2013/05/29 | 5,000 | 5,040 | 4,935 | 4,940 | 66,500 |
| 2013/05/28 | 4,875 | 4,990 | 4,860 | 4,920 | 89,100 |
| 2013/05/27 | 4,995 | 5,120 | 4,885 | 4,995 | 77,200 |
| 2013/05/24 | 5,030 | 5,110 | 4,880 | 5,030 | 122,700 |
| 2013/05/23 | 5,180 | 5,310 | 5,010 | 5,050 | 167,200 |
| 2013/05/22 | 5,300 | 5,380 | 5,280 | 5,280 | 66,900 |
| 2013/05/21 | 5,350 | 5,350 | 5,290 | 5,320 | 61,400 |
| 2013/05/20 | 5,420 | 5,420 | 5,340 | 5,340 | 96,200 |
| 2013/05/17 | 5,450 | 5,500 | 5,400 | 5,460 | 66,000 |
| 2013/05/16 | 5,500 | 5,540 | 5,360 | 5,460 | 78,500 |
| 2013/05/15 | 5,520 | 5,550 | 5,460 | 5,540 | 53,300 |
| 2013/05/14 | 5,420 | 5,510 | 5,410 | 5,490 | 36,700 |
| 2013/05/13 | 5,480 | 5,520 | 5,430 | 5,500 | 45,200 |
| 2013/05/10 | 5,500 | 5,530 | 5,430 | 5,480 | 51,400 |
| 2013/05/09 | 5,500 | 5,550 | 5,460 | 5,470 | 56,600 |
| 2013/05/08 | 5,530 | 5,560 | 5,490 | 5,500 | 61,500 |
| 2013/05/07 | 5,370 | 5,550 | 5,360 | 5,530 | 149,900 |
| 2013/05/02 | 5,320 | 5,350 | 5,230 | 5,350 | 106,900 |
| 2013/05/01 | 5,300 | 5,350 | 5,230 | 5,320 | 80,300 |
| 2013/04/30 | 5,300 | 5,360 | 5,280 | 5,320 | 104,100 |
| 2013/04/26 | 5,300 | 5,320 | 5,220 | 5,230 | 65,500 |
| 2013/04/25 | 5,330 | 5,370 | 5,300 | 5,310 | 126,500 |
| 2013/04/24 | 5,270 | 5,340 | 5,240 | 5,330 | 111,900 |
| 2013/04/23 | 5,250 | 5,310 | 5,210 | 5,270 | 91,800 |
| 2013/04/22 | 5,250 | 5,350 | 5,250 | 5,320 | 120,600 |
| 2013/04/19 | 5,350 | 5,350 | 5,280 | 5,310 | 121,700 |
| 2013/04/18 | 5,340 | 5,360 | 5,290 | 5,340 | 121,700 |
| 2013/04/17 | 5,360 | 5,430 | 5,290 | 5,350 | 137,100 |
| 2013/04/16 | 5,150 | 5,370 | 5,100 | 5,360 | 203,500 |
| 2013/04/15 | 5,090 | 5,240 | 5,090 | 5,200 | 70,800 |
| 2013/04/12 | 5,110 | 5,160 | 4,980 | 5,140 | 106,300 |
| 2013/04/11 | 5,050 | 5,350 | 5,050 | 5,180 | 183,600 |
| 2013/04/10 | 5,080 | 5,140 | 5,040 | 5,110 | 125,700 |
| 2013/04/09 | 4,990 | 5,040 | 4,940 | 5,010 | 148,500 |
| 2013/04/08 | 4,900 | 4,980 | 4,855 | 4,980 | 177,400 |
| 2013/04/05 | 4,715 | 4,915 | 4,690 | 4,905 | 274,900 |
| 2013/04/04 | 4,495 | 4,685 | 4,470 | 4,685 | 156,900 |
| 2013/04/03 | 4,425 | 4,495 | 4,425 | 4,490 | 64,700 |
| 2013/04/02 | 4,400 | 4,450 | 4,360 | 4,395 | 144,000 |
| 2013/04/01 | 4,530 | 4,530 | 4,375 | 4,395 | 116,700 |
| 2013/03/29 | 4,570 | 4,570 | 4,520 | 4,545 | 104,300 |
| 2013/03/28 | 4,580 | 4,595 | 4,550 | 4,570 | 81,900 |
| 2013/03/27 | 4,565 | 4,580 | 4,535 | 4,580 | 111,600 |
| 2013/03/26 | 4,660 | 4,670 | 4,630 | 4,660 | 149,800 |
| 2013/03/25 | 4,630 | 4,645 | 4,610 | 4,620 | 100,600 |
| 2013/03/22 | 4,585 | 4,620 | 4,565 | 4,565 | 118,600 |
| 2013/03/21 | 4,570 | 4,590 | 4,545 | 4,565 | 106,400 |
| 2013/03/19 | 4,430 | 4,590 | 4,430 | 4,560 | 222,700 |
| 2013/03/18 | 4,415 | 4,420 | 4,390 | 4,400 | 120,100 |
| 2013/03/15 | 4,390 | 4,420 | 4,390 | 4,415 | 185,600 |
| 2013/03/14 | 4,355 | 4,380 | 4,355 | 4,360 | 74,600 |
| 2013/03/13 | 4,480 | 4,480 | 4,350 | 4,355 | 227,500 |
| 2013/03/12 | 4,510 | 4,525 | 4,480 | 4,500 | 139,800 |
| 2013/03/11 | 4,490 | 4,530 | 4,465 | 4,510 | 95,100 |
| 2013/03/08 | 4,485 | 4,515 | 4,470 | 4,480 | 144,800 |
| 2013/03/07 | 4,495 | 4,510 | 4,485 | 4,500 | 55,400 |
| 2013/03/06 | 4,495 | 4,510 | 4,465 | 4,480 | 60,300 |
| 2013/03/05 | 4,520 | 4,545 | 4,470 | 4,480 | 52,900 |
| 2013/03/04 | 4,430 | 4,515 | 4,430 | 4,495 | 128,200 |
| 2013/03/01 | 4,405 | 4,435 | 4,380 | 4,425 | 68,000 |
| 2013/02/28 | 4,385 | 4,420 | 4,370 | 4,395 | 97,000 |
| 2013/02/27 | 4,375 | 4,430 | 4,360 | 4,395 | 100,400 |
| 2013/02/26 | 4,405 | 4,440 | 4,375 | 4,375 | 66,200 |
| 2013/02/25 | 4,420 | 4,470 | 4,410 | 4,440 | 78,200 |
| 2013/02/22 | 4,400 | 4,425 | 4,380 | 4,415 | 82,600 |
| 2013/02/21 | 4,440 | 4,445 | 4,400 | 4,415 | 59,400 |
| 2013/02/20 | 4,435 | 4,445 | 4,415 | 4,440 | 75,500 |
| 2013/02/19 | 4,420 | 4,445 | 4,410 | 4,425 | 64,900 |
| 2013/02/18 | 4,400 | 4,440 | 4,380 | 4,430 | 87,600 |
| 2013/02/15 | 4,385 | 4,400 | 4,375 | 4,395 | 76,200 |
| 2013/02/14 | 4,390 | 4,410 | 4,375 | 4,380 | 87,100 |
| 2013/02/13 | 4,355 | 4,375 | 4,335 | 4,370 | 103,400 |
| 2013/02/12 | 4,305 | 4,385 | 4,305 | 4,355 | 135,600 |
| 2013/02/08 | 4,285 | 4,310 | 4,260 | 4,290 | 69,000 |
| 2013/02/07 | 4,295 | 4,320 | 4,280 | 4,305 | 103,100 |
| 2013/02/06 | 4,300 | 4,320 | 4,280 | 4,295 | 89,300 |
| 2013/02/05 | 4,250 | 4,325 | 4,250 | 4,285 | 115,900 |
| 2013/02/04 | 4,305 | 4,335 | 4,250 | 4,250 | 182,400 |
| 2013/02/01 | 4,435 | 4,445 | 4,390 | 4,390 | 82,900 |
| 2013/01/31 | 4,370 | 4,460 | 4,305 | 4,460 | 175,400 |
| 2013/01/30 | 4,305 | 4,365 | 4,295 | 4,365 | 171,000 |
| 2013/01/29 | 4,290 | 4,335 | 4,280 | 4,295 | 52,400 |
| 2013/01/28 | 4,355 | 4,355 | 4,300 | 4,320 | 66,700 |
| 2013/01/25 | 4,340 | 4,365 | 4,330 | 4,355 | 59,800 |
| 2013/01/24 | 4,315 | 4,325 | 4,285 | 4,320 | 54,000 |
| 2013/01/23 | 4,325 | 4,365 | 4,325 | 4,340 | 48,800 |
| 2013/01/22 | 4,325 | 4,350 | 4,290 | 4,325 | 47,100 |
| 2013/01/21 | 4,335 | 4,355 | 4,325 | 4,325 | 56,000 |
| 2013/01/18 | 4,355 | 4,365 | 4,335 | 4,355 | 51,400 |
| 2013/01/17 | 4,345 | 4,355 | 4,320 | 4,355 | 84,200 |
| 2013/01/16 | 4,270 | 4,350 | 4,260 | 4,325 | 113,200 |
| 2013/01/15 | 4,290 | 4,320 | 4,285 | 4,315 | 76,300 |
| 2013/01/11 | 4,265 | 4,270 | 4,225 | 4,265 | 98,800 |
| 2013/01/10 | 4,210 | 4,270 | 4,200 | 4,260 | 79,800 |
| 2013/01/09 | 4,185 | 4,220 | 4,165 | 4,200 | 83,000 |
| 2013/01/08 | 4,195 | 4,220 | 4,160 | 4,165 | 94,700 |
| 2013/01/07 | 4,155 | 4,200 | 4,150 | 4,200 | 101,700 |
| 2013/01/04 | 4,105 | 4,125 | 4,065 | 4,125 | 122,500 |