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 |
|---|---|---|---|---|---|
| 2015/12/30 | 9,850 | 9,990 | 9,780 | 9,980 | 85,100 |
| 2015/12/29 | 9,680 | 9,860 | 9,590 | 9,840 | 65,900 |
| 2015/12/28 | 9,730 | 9,730 | 9,550 | 9,710 | 76,700 |
| 2015/12/25 | 9,740 | 9,830 | 9,660 | 9,730 | 33,800 |
| 2015/12/24 | 10,000 | 10,000 | 9,670 | 9,670 | 74,200 |
| 2015/12/22 | 9,840 | 9,950 | 9,800 | 9,920 | 68,300 |
| 2015/12/21 | 9,800 | 9,930 | 9,630 | 9,780 | 120,600 |
| 2015/12/18 | 9,950 | 10,090 | 9,850 | 9,850 | 115,200 |
| 2015/12/17 | 9,940 | 10,050 | 9,900 | 9,930 | 127,400 |
| 2015/12/16 | 9,710 | 9,770 | 9,530 | 9,770 | 100,800 |
| 2015/12/15 | 9,770 | 9,830 | 9,580 | 9,620 | 119,600 |
| 2015/12/14 | 9,640 | 9,790 | 9,590 | 9,770 | 92,500 |
| 2015/12/11 | 9,800 | 9,930 | 9,730 | 9,780 | 139,600 |
| 2015/12/10 | 9,750 | 9,950 | 9,700 | 9,910 | 125,900 |
| 2015/12/09 | 10,010 | 10,050 | 9,760 | 9,800 | 101,400 |
| 2015/12/08 | 9,980 | 10,100 | 9,930 | 10,030 | 130,800 |
| 2015/12/07 | 10,010 | 10,050 | 9,910 | 9,950 | 100,300 |
| 2015/12/04 | 9,920 | 9,950 | 9,840 | 9,850 | 99,000 |
| 2015/12/03 | 10,100 | 10,140 | 10,020 | 10,080 | 95,200 |
| 2015/12/02 | 10,050 | 10,170 | 10,020 | 10,080 | 120,800 |
| 2015/12/01 | 10,030 | 10,040 | 9,910 | 9,980 | 107,300 |
| 2015/11/30 | 10,090 | 10,120 | 9,940 | 10,030 | 104,800 |
| 2015/11/27 | 10,060 | 10,130 | 9,960 | 10,100 | 131,900 |
| 2015/11/26 | 9,870 | 10,030 | 9,870 | 9,950 | 91,900 |
| 2015/11/25 | 9,810 | 9,860 | 9,750 | 9,840 | 80,300 |
| 2015/11/24 | 9,860 | 9,930 | 9,810 | 9,860 | 119,700 |
| 2015/11/20 | 9,670 | 9,870 | 9,670 | 9,870 | 101,800 |
| 2015/11/19 | 9,640 | 9,740 | 9,600 | 9,690 | 80,100 |
| 2015/11/18 | 9,620 | 9,720 | 9,590 | 9,620 | 92,600 |
| 2015/11/17 | 9,640 | 9,670 | 9,520 | 9,580 | 83,900 |
| 2015/11/16 | 9,440 | 9,630 | 9,430 | 9,580 | 87,200 |
| 2015/11/13 | 9,490 | 9,600 | 9,430 | 9,570 | 82,200 |
| 2015/11/12 | 9,540 | 9,700 | 9,520 | 9,540 | 92,100 |
| 2015/11/11 | 9,360 | 9,570 | 9,320 | 9,540 | 153,200 |
| 2015/11/10 | 9,300 | 9,380 | 9,260 | 9,360 | 87,400 |
| 2015/11/09 | 9,370 | 9,440 | 9,300 | 9,340 | 115,300 |
| 2015/11/06 | 9,270 | 9,400 | 9,180 | 9,320 | 100,200 |
| 2015/11/05 | 9,350 | 9,430 | 9,270 | 9,300 | 106,800 |
| 2015/11/04 | 9,380 | 9,540 | 9,290 | 9,310 | 157,300 |
| 2015/11/02 | 9,270 | 9,400 | 9,240 | 9,290 | 147,900 |
| 2015/10/30 | 9,160 | 9,530 | 9,130 | 9,420 | 302,300 |
| 2015/10/29 | 9,040 | 9,050 | 8,860 | 9,010 | 272,200 |
| 2015/10/28 | 8,970 | 9,090 | 8,970 | 9,050 | 101,900 |
| 2015/10/27 | 9,020 | 9,130 | 8,960 | 8,970 | 62,300 |
| 2015/10/26 | 9,100 | 9,140 | 8,930 | 9,000 | 60,400 |
| 2015/10/23 | 9,000 | 9,070 | 8,950 | 9,040 | 99,500 |
| 2015/10/22 | 8,740 | 8,890 | 8,740 | 8,860 | 65,100 |
| 2015/10/21 | 8,880 | 8,880 | 8,730 | 8,830 | 79,400 |
| 2015/10/20 | 8,880 | 8,940 | 8,790 | 8,830 | 59,500 |
| 2015/10/19 | 8,770 | 8,950 | 8,730 | 8,880 | 83,100 |
| 2015/10/16 | 8,880 | 8,920 | 8,760 | 8,800 | 91,400 |
| 2015/10/15 | 8,710 | 8,880 | 8,710 | 8,830 | 90,700 |
| 2015/10/14 | 8,780 | 8,870 | 8,730 | 8,780 | 98,000 |
| 2015/10/13 | 8,540 | 8,890 | 8,540 | 8,780 | 177,500 |
| 2015/10/09 | 8,950 | 8,960 | 8,770 | 8,920 | 89,800 |
| 2015/10/08 | 9,100 | 9,110 | 8,790 | 8,860 | 139,800 |
| 2015/10/07 | 9,210 | 9,220 | 8,990 | 9,090 | 116,500 |
| 2015/10/06 | 9,450 | 9,520 | 9,280 | 9,300 | 98,000 |
| 2015/10/05 | 9,220 | 9,400 | 9,120 | 9,380 | 133,000 |
| 2015/10/02 | 9,060 | 9,280 | 9,000 | 9,080 | 103,200 |
| 2015/10/01 | 9,000 | 9,090 | 8,830 | 9,060 | 90,600 |
| 2015/09/30 | 8,990 | 9,090 | 8,910 | 8,990 | 118,200 |
| 2015/09/29 | 8,990 | 8,990 | 8,630 | 8,670 | 144,500 |
| 2015/09/28 | 9,000 | 9,180 | 8,980 | 9,170 | 144,400 |
| 2015/09/25 | 8,890 | 9,010 | 8,770 | 8,940 | 229,300 |
| 2015/09/24 | 8,600 | 9,000 | 8,520 | 8,660 | 286,000 |
| 2015/09/18 | 8,310 | 8,400 | 8,240 | 8,240 | 96,400 |
| 2015/09/17 | 8,440 | 8,440 | 8,290 | 8,410 | 101,800 |
| 2015/09/16 | 8,670 | 8,670 | 8,310 | 8,390 | 82,400 |
| 2015/09/15 | 8,570 | 8,750 | 8,460 | 8,510 | 64,500 |
| 2015/09/14 | 8,570 | 8,780 | 8,520 | 8,520 | 58,300 |
| 2015/09/11 | 8,340 | 8,680 | 8,340 | 8,570 | 121,800 |
| 2015/09/10 | 8,500 | 8,520 | 8,310 | 8,480 | 152,600 |
| 2015/09/09 | 8,420 | 8,610 | 8,310 | 8,600 | 91,600 |
| 2015/09/08 | 8,520 | 8,540 | 8,160 | 8,170 | 125,900 |
| 2015/09/07 | 8,600 | 8,660 | 8,460 | 8,510 | 114,600 |
| 2015/09/04 | 9,060 | 9,060 | 8,660 | 8,680 | 107,000 |
| 2015/09/03 | 9,000 | 9,200 | 9,000 | 9,070 | 82,300 |
| 2015/09/02 | 8,730 | 9,050 | 8,630 | 8,870 | 111,800 |
| 2015/09/01 | 9,310 | 9,340 | 8,870 | 8,870 | 127,700 |
| 2015/08/31 | 9,300 | 9,450 | 9,210 | 9,430 | 112,800 |
| 2015/08/28 | 9,430 | 9,450 | 9,130 | 9,320 | 127,300 |
| 2015/08/27 | 9,180 | 9,450 | 9,130 | 9,230 | 127,700 |
| 2015/08/26 | 8,980 | 9,110 | 8,930 | 9,050 | 185,200 |
| 2015/08/25 | 8,650 | 9,320 | 8,630 | 9,010 | 228,200 |
| 2015/08/24 | 9,010 | 9,310 | 8,940 | 8,950 | 190,300 |
| 2015/08/21 | 9,130 | 9,340 | 9,130 | 9,220 | 129,400 |
| 2015/08/20 | 9,500 | 9,690 | 9,400 | 9,400 | 84,700 |
| 2015/08/19 | 9,780 | 9,790 | 9,590 | 9,600 | 100,400 |
| 2015/08/18 | 9,900 | 9,950 | 9,760 | 9,780 | 87,700 |
| 2015/08/17 | 9,840 | 9,970 | 9,830 | 9,920 | 66,900 |
| 2015/08/14 | 9,850 | 10,060 | 9,780 | 9,890 | 105,800 |
| 2015/08/13 | 9,900 | 10,000 | 9,690 | 9,890 | 166,400 |
| 2015/08/12 | 10,360 | 10,400 | 9,820 | 9,950 | 230,700 |
| 2015/08/11 | 10,500 | 10,770 | 10,270 | 10,480 | 262,200 |
| 2015/08/10 | 9,990 | 10,370 | 9,860 | 10,350 | 165,900 |
| 2015/08/07 | 10,010 | 10,030 | 9,880 | 9,930 | 132,500 |
| 2015/08/06 | 10,290 | 10,330 | 10,030 | 10,030 | 151,800 |
| 2015/08/05 | 10,340 | 10,420 | 10,190 | 10,330 | 113,800 |
| 2015/08/04 | 10,000 | 10,450 | 9,990 | 10,360 | 167,200 |
| 2015/08/03 | 9,780 | 10,040 | 9,740 | 10,020 | 140,200 |
| 2015/07/31 | 9,980 | 9,980 | 9,690 | 9,730 | 104,200 |
| 2015/07/30 | 10,010 | 10,090 | 9,810 | 9,830 | 127,100 |
| 2015/07/29 | 9,760 | 10,030 | 9,760 | 10,000 | 164,600 |
| 2015/07/28 | 9,700 | 9,940 | 9,690 | 9,730 | 245,500 |
| 2015/07/27 | 9,720 | 9,760 | 9,560 | 9,630 | 102,100 |
| 2015/07/24 | 9,650 | 9,720 | 9,560 | 9,710 | 121,300 |
| 2015/07/23 | 9,550 | 9,720 | 9,530 | 9,690 | 164,600 |
| 2015/07/22 | 9,770 | 9,840 | 9,510 | 9,510 | 228,700 |
| 2015/07/21 | 9,700 | 9,810 | 9,680 | 9,800 | 130,700 |
| 2015/07/17 | 9,600 | 9,800 | 9,590 | 9,680 | 298,400 |
| 2015/07/16 | 9,420 | 9,500 | 9,370 | 9,490 | 157,100 |
| 2015/07/15 | 9,350 | 9,370 | 9,240 | 9,350 | 143,800 |
| 2015/07/14 | 9,300 | 9,430 | 9,230 | 9,310 | 126,600 |
| 2015/07/13 | 9,010 | 9,200 | 8,870 | 9,190 | 149,300 |
| 2015/07/10 | 8,860 | 9,150 | 8,830 | 8,960 | 177,000 |
| 2015/07/09 | 8,600 | 8,770 | 8,470 | 8,750 | 129,200 |
| 2015/07/08 | 8,990 | 9,060 | 8,840 | 8,840 | 154,600 |
| 2015/07/07 | 8,970 | 9,000 | 8,820 | 8,930 | 104,700 |
| 2015/07/06 | 8,630 | 8,850 | 8,620 | 8,820 | 104,200 |
| 2015/07/03 | 8,710 | 8,820 | 8,610 | 8,740 | 104,100 |
| 2015/07/02 | 8,550 | 8,790 | 8,550 | 8,760 | 139,300 |
| 2015/07/01 | 8,300 | 8,370 | 8,250 | 8,320 | 52,000 |
| 2015/06/30 | 8,210 | 8,360 | 8,210 | 8,320 | 78,000 |
| 2015/06/29 | 8,250 | 8,300 | 8,200 | 8,230 | 64,700 |
| 2015/06/26 | 8,460 | 8,490 | 8,360 | 8,400 | 57,200 |
| 2015/06/25 | 8,430 | 8,540 | 8,380 | 8,410 | 91,900 |
| 2015/06/24 | 8,450 | 8,450 | 8,310 | 8,440 | 78,800 |
| 2015/06/23 | 8,470 | 8,470 | 8,310 | 8,350 | 93,100 |
| 2015/06/22 | 8,310 | 8,400 | 8,300 | 8,380 | 63,000 |
| 2015/06/19 | 8,180 | 8,330 | 8,150 | 8,320 | 85,400 |
| 2015/06/18 | 8,240 | 8,240 | 8,090 | 8,090 | 51,000 |
| 2015/06/17 | 8,050 | 8,270 | 8,050 | 8,240 | 107,800 |
| 2015/06/16 | 8,050 | 8,120 | 8,020 | 8,050 | 52,000 |
| 2015/06/15 | 7,880 | 8,030 | 7,880 | 8,020 | 49,600 |
| 2015/06/12 | 8,060 | 8,130 | 8,020 | 8,030 | 98,600 |
| 2015/06/11 | 8,070 | 8,150 | 8,040 | 8,110 | 41,400 |
| 2015/06/10 | 8,100 | 8,120 | 8,000 | 8,000 | 54,200 |
| 2015/06/09 | 8,160 | 8,180 | 8,040 | 8,040 | 61,700 |
| 2015/06/08 | 8,200 | 8,200 | 8,130 | 8,150 | 35,400 |
| 2015/06/05 | 8,110 | 8,230 | 8,110 | 8,200 | 40,400 |
| 2015/06/04 | 8,220 | 8,230 | 8,140 | 8,190 | 47,000 |
| 2015/06/03 | 8,250 | 8,250 | 8,130 | 8,170 | 52,700 |
| 2015/06/02 | 8,150 | 8,210 | 8,110 | 8,180 | 51,900 |
| 2015/06/01 | 8,070 | 8,170 | 8,060 | 8,140 | 51,700 |
| 2015/05/29 | 8,080 | 8,140 | 8,070 | 8,070 | 45,500 |
| 2015/05/28 | 8,130 | 8,170 | 8,060 | 8,080 | 49,500 |
| 2015/05/27 | 8,140 | 8,250 | 8,130 | 8,150 | 35,900 |
| 2015/05/26 | 8,200 | 8,250 | 8,170 | 8,220 | 24,700 |
| 2015/05/25 | 8,270 | 8,270 | 8,170 | 8,190 | 26,000 |
| 2015/05/22 | 8,240 | 8,260 | 8,180 | 8,230 | 26,700 |
| 2015/05/21 | 8,300 | 8,330 | 8,230 | 8,260 | 36,900 |
| 2015/05/20 | 8,300 | 8,320 | 8,240 | 8,300 | 55,300 |
| 2015/05/19 | 8,020 | 8,230 | 8,020 | 8,220 | 55,300 |
| 2015/05/18 | 8,070 | 8,090 | 8,010 | 8,010 | 31,000 |
| 2015/05/15 | 7,860 | 8,010 | 7,860 | 8,000 | 38,400 |
| 2015/05/14 | 7,820 | 7,920 | 7,820 | 7,820 | 49,400 |
| 2015/05/13 | 7,880 | 7,930 | 7,820 | 7,850 | 81,100 |
| 2015/05/12 | 8,030 | 8,030 | 7,920 | 7,940 | 53,300 |
| 2015/05/11 | 8,150 | 8,150 | 8,010 | 8,020 | 72,800 |
| 2015/05/08 | 7,950 | 8,040 | 7,880 | 8,000 | 61,500 |
| 2015/05/07 | 8,050 | 8,250 | 7,950 | 7,960 | 147,100 |
| 2015/05/01 | 8,190 | 8,200 | 7,930 | 8,010 | 166,700 |
| 2015/04/30 | 8,500 | 8,560 | 8,330 | 8,400 | 69,900 |
| 2015/04/28 | 8,570 | 8,630 | 8,530 | 8,590 | 49,000 |
| 2015/04/27 | 8,610 | 8,660 | 8,500 | 8,550 | 35,400 |
| 2015/04/24 | 8,580 | 8,630 | 8,540 | 8,610 | 35,100 |
| 2015/04/23 | 8,750 | 8,760 | 8,620 | 8,640 | 50,500 |
| 2015/04/22 | 8,750 | 8,750 | 8,630 | 8,730 | 43,100 |
| 2015/04/21 | 8,540 | 8,750 | 8,540 | 8,720 | 46,900 |
| 2015/04/20 | 8,540 | 8,670 | 8,480 | 8,550 | 45,800 |
| 2015/04/17 | 8,550 | 8,620 | 8,500 | 8,550 | 65,500 |
| 2015/04/16 | 8,790 | 8,790 | 8,520 | 8,630 | 72,700 |
| 2015/04/15 | 8,780 | 8,830 | 8,730 | 8,740 | 38,300 |
| 2015/04/14 | 8,770 | 8,820 | 8,740 | 8,790 | 31,800 |
| 2015/04/13 | 8,800 | 8,840 | 8,700 | 8,770 | 36,500 |
| 2015/04/10 | 8,750 | 8,810 | 8,690 | 8,800 | 58,900 |
| 2015/04/09 | 8,800 | 8,830 | 8,730 | 8,760 | 44,300 |
| 2015/04/08 | 8,730 | 8,860 | 8,710 | 8,800 | 72,000 |
| 2015/04/07 | 8,800 | 8,820 | 8,630 | 8,680 | 78,300 |
| 2015/04/06 | 8,780 | 8,880 | 8,710 | 8,790 | 39,400 |
| 2015/04/03 | 8,780 | 8,880 | 8,740 | 8,830 | 60,100 |
| 2015/04/02 | 8,570 | 8,790 | 8,570 | 8,740 | 80,800 |
| 2015/04/01 | 8,520 | 8,590 | 8,420 | 8,520 | 83,800 |
| 2015/03/31 | 8,770 | 8,800 | 8,580 | 8,600 | 81,600 |
| 2015/03/30 | 8,460 | 8,680 | 8,460 | 8,650 | 106,400 |
| 2015/03/27 | 8,440 | 8,550 | 8,330 | 8,420 | 105,900 |
| 2015/03/26 | 8,670 | 8,680 | 8,470 | 8,510 | 148,800 |
| 2015/03/25 | 8,780 | 8,780 | 8,630 | 8,710 | 80,800 |
| 2015/03/24 | 8,650 | 8,760 | 8,620 | 8,730 | 77,400 |
| 2015/03/23 | 8,730 | 8,740 | 8,640 | 8,710 | 63,600 |
| 2015/03/20 | 8,660 | 8,730 | 8,610 | 8,700 | 90,800 |
| 2015/03/19 | 8,720 | 8,740 | 8,610 | 8,690 | 98,700 |
| 2015/03/18 | 8,780 | 8,810 | 8,710 | 8,750 | 55,000 |
| 2015/03/17 | 8,820 | 8,820 | 8,720 | 8,790 | 57,900 |
| 2015/03/16 | 8,740 | 8,830 | 8,580 | 8,730 | 95,800 |
| 2015/03/13 | 8,890 | 8,910 | 8,810 | 8,880 | 137,800 |
| 2015/03/12 | 8,880 | 8,920 | 8,800 | 8,910 | 67,700 |
| 2015/03/11 | 8,780 | 8,930 | 8,750 | 8,880 | 64,800 |
| 2015/03/10 | 8,820 | 8,900 | 8,730 | 8,780 | 67,700 |
| 2015/03/09 | 8,700 | 8,810 | 8,620 | 8,750 | 60,200 |
| 2015/03/06 | 8,540 | 8,740 | 8,540 | 8,740 | 71,300 |
| 2015/03/05 | 8,340 | 8,560 | 8,310 | 8,540 | 80,800 |
| 2015/03/04 | 8,380 | 8,390 | 8,250 | 8,330 | 47,300 |
| 2015/03/03 | 8,270 | 8,420 | 8,210 | 8,400 | 77,300 |
| 2015/03/02 | 8,300 | 8,350 | 8,140 | 8,160 | 49,900 |
| 2015/02/27 | 8,140 | 8,340 | 8,100 | 8,200 | 93,100 |
| 2015/02/26 | 8,090 | 8,090 | 8,020 | 8,090 | 62,700 |
| 2015/02/25 | 8,000 | 8,070 | 7,980 | 8,030 | 75,300 |
| 2015/02/24 | 8,000 | 8,010 | 7,960 | 8,000 | 55,000 |
| 2015/02/23 | 8,000 | 8,020 | 7,960 | 7,980 | 100,200 |
| 2015/02/20 | 8,130 | 8,150 | 7,980 | 8,000 | 108,200 |
| 2015/02/19 | 8,060 | 8,170 | 8,040 | 8,130 | 105,600 |
| 2015/02/18 | 7,840 | 8,020 | 7,810 | 8,000 | 164,900 |
| 2015/02/17 | 8,020 | 8,030 | 7,960 | 8,000 | 54,500 |
| 2015/02/16 | 7,960 | 8,030 | 7,910 | 8,000 | 68,000 |
| 2015/02/13 | 7,990 | 8,000 | 7,920 | 7,950 | 63,400 |
| 2015/02/12 | 8,010 | 8,130 | 7,980 | 7,990 | 149,000 |
| 2015/02/10 | 7,980 | 8,000 | 7,870 | 7,940 | 52,100 |
| 2015/02/09 | 8,020 | 8,020 | 7,860 | 7,940 | 52,300 |
| 2015/02/06 | 8,000 | 8,000 | 7,890 | 7,920 | 36,400 |
| 2015/02/05 | 8,020 | 8,020 | 7,870 | 7,890 | 47,700 |
| 2015/02/04 | 8,000 | 8,030 | 7,890 | 7,970 | 107,800 |
| 2015/02/03 | 8,050 | 8,080 | 7,810 | 7,860 | 85,100 |
| 2015/02/02 | 7,960 | 8,080 | 7,870 | 7,980 | 102,300 |
| 2015/01/30 | 7,580 | 8,030 | 7,580 | 7,910 | 148,700 |
| 2015/01/29 | 7,340 | 7,500 | 7,340 | 7,440 | 72,400 |
| 2015/01/28 | 7,200 | 7,390 | 7,200 | 7,360 | 64,500 |
| 2015/01/27 | 7,250 | 7,280 | 7,210 | 7,250 | 41,300 |
| 2015/01/26 | 7,050 | 7,170 | 7,040 | 7,160 | 37,500 |
| 2015/01/23 | 7,230 | 7,230 | 7,140 | 7,180 | 41,800 |
| 2015/01/22 | 7,290 | 7,300 | 7,090 | 7,130 | 78,800 |
| 2015/01/21 | 7,240 | 7,300 | 7,210 | 7,260 | 51,000 |
| 2015/01/20 | 7,110 | 7,240 | 7,100 | 7,240 | 55,600 |
| 2015/01/19 | 7,030 | 7,080 | 7,010 | 7,070 | 28,500 |
| 2015/01/16 | 7,020 | 7,090 | 6,970 | 7,050 | 37,000 |
| 2015/01/15 | 7,100 | 7,190 | 7,100 | 7,170 | 28,600 |
| 2015/01/14 | 7,000 | 7,130 | 7,000 | 7,070 | 56,100 |
| 2015/01/13 | 6,920 | 7,010 | 6,860 | 7,010 | 59,600 |
| 2015/01/09 | 6,950 | 6,980 | 6,920 | 6,960 | 43,000 |
| 2015/01/08 | 6,970 | 6,980 | 6,890 | 6,950 | 51,900 |
| 2015/01/07 | 6,870 | 6,950 | 6,870 | 6,900 | 36,700 |
| 2015/01/06 | 6,960 | 7,000 | 6,900 | 6,900 | 55,100 |
| 2015/01/05 | 7,050 | 7,120 | 6,990 | 7,080 | 49,400 |