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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,995 | 5,020 | 4,965 | 5,000 | 254,100 |
| 2016/12/29 | 5,070 | 5,080 | 5,000 | 5,020 | 162,800 |
| 2016/12/28 | 5,070 | 5,070 | 5,030 | 5,060 | 165,900 |
| 2016/12/27 | 5,130 | 5,160 | 5,110 | 5,130 | 217,000 |
| 2016/12/26 | 5,100 | 5,150 | 5,070 | 5,120 | 177,100 |
| 2016/12/22 | 5,100 | 5,100 | 5,040 | 5,050 | 129,800 |
| 2016/12/21 | 5,100 | 5,120 | 5,070 | 5,100 | 197,200 |
| 2016/12/20 | 5,070 | 5,160 | 5,060 | 5,130 | 171,200 |
| 2016/12/19 | 5,020 | 5,100 | 5,000 | 5,090 | 154,900 |
| 2016/12/16 | 5,020 | 5,050 | 4,995 | 5,020 | 235,400 |
| 2016/12/15 | 4,985 | 4,995 | 4,940 | 4,965 | 157,400 |
| 2016/12/14 | 4,985 | 5,010 | 4,970 | 4,985 | 174,700 |
| 2016/12/13 | 4,905 | 4,990 | 4,890 | 4,975 | 283,000 |
| 2016/12/12 | 4,860 | 4,910 | 4,820 | 4,905 | 246,200 |
| 2016/12/09 | 4,825 | 4,835 | 4,775 | 4,805 | 234,000 |
| 2016/12/08 | 4,830 | 4,835 | 4,765 | 4,785 | 176,400 |
| 2016/12/07 | 4,805 | 4,830 | 4,755 | 4,765 | 240,100 |
| 2016/12/06 | 4,850 | 4,850 | 4,790 | 4,795 | 257,400 |
| 2016/12/05 | 4,840 | 4,920 | 4,815 | 4,830 | 269,700 |
| 2016/12/02 | 4,960 | 4,975 | 4,885 | 4,890 | 329,200 |
| 2016/12/01 | 4,995 | 5,020 | 4,950 | 4,960 | 357,500 |
| 2016/11/30 | 5,050 | 5,080 | 5,000 | 5,010 | 203,500 |
| 2016/11/29 | 5,020 | 5,100 | 5,010 | 5,030 | 339,700 |
| 2016/11/28 | 5,060 | 5,100 | 5,020 | 5,050 | 311,500 |
| 2016/11/25 | 5,120 | 5,160 | 5,100 | 5,160 | 179,900 |
| 2016/11/24 | 5,170 | 5,170 | 5,090 | 5,110 | 181,600 |
| 2016/11/22 | 5,140 | 5,150 | 5,120 | 5,130 | 153,100 |
| 2016/11/21 | 5,100 | 5,170 | 5,090 | 5,140 | 211,100 |
| 2016/11/18 | 5,130 | 5,130 | 5,040 | 5,040 | 184,900 |
| 2016/11/17 | 5,010 | 5,150 | 5,010 | 5,060 | 252,700 |
| 2016/11/16 | 4,975 | 5,030 | 4,940 | 5,020 | 190,800 |
| 2016/11/15 | 5,010 | 5,040 | 4,935 | 4,975 | 271,100 |
| 2016/11/14 | 5,020 | 5,070 | 5,000 | 5,020 | 300,800 |
| 2016/11/11 | 5,150 | 5,170 | 4,995 | 5,000 | 300,900 |
| 2016/11/10 | 5,180 | 5,200 | 5,070 | 5,150 | 351,900 |
| 2016/11/09 | 5,070 | 5,140 | 4,865 | 4,945 | 397,700 |
| 2016/11/08 | 5,100 | 5,100 | 5,050 | 5,070 | 167,700 |
| 2016/11/07 | 5,200 | 5,200 | 5,060 | 5,100 | 250,000 |
| 2016/11/04 | 5,080 | 5,080 | 4,960 | 5,040 | 444,800 |
| 2016/11/02 | 5,280 | 5,340 | 5,080 | 5,100 | 750,500 |
| 2016/11/01 | 5,490 | 5,520 | 5,450 | 5,490 | 294,300 |
| 2016/10/31 | 5,400 | 5,490 | 5,400 | 5,490 | 208,400 |
| 2016/10/28 | 5,480 | 5,490 | 5,380 | 5,420 | 673,600 |
| 2016/10/27 | 5,500 | 5,610 | 5,470 | 5,480 | 321,000 |
| 2016/10/26 | 5,390 | 5,470 | 5,370 | 5,450 | 249,500 |
| 2016/10/25 | 5,310 | 5,360 | 5,280 | 5,350 | 232,100 |
| 2016/10/24 | 5,360 | 5,410 | 5,310 | 5,340 | 449,700 |
| 2016/10/21 | 5,270 | 5,300 | 5,250 | 5,290 | 200,600 |
| 2016/10/20 | 5,300 | 5,320 | 5,250 | 5,300 | 207,700 |
| 2016/10/19 | 5,290 | 5,330 | 5,270 | 5,330 | 170,700 |
| 2016/10/18 | 5,300 | 5,340 | 5,260 | 5,310 | 218,500 |
| 2016/10/17 | 5,380 | 5,390 | 5,310 | 5,350 | 212,200 |
| 2016/10/14 | 5,300 | 5,380 | 5,290 | 5,340 | 245,500 |
| 2016/10/13 | 5,220 | 5,310 | 5,210 | 5,310 | 190,800 |
| 2016/10/12 | 5,220 | 5,300 | 5,200 | 5,270 | 203,300 |
| 2016/10/11 | 5,340 | 5,360 | 5,280 | 5,320 | 154,200 |
| 2016/10/07 | 5,290 | 5,320 | 5,250 | 5,280 | 228,900 |
| 2016/10/06 | 5,350 | 5,380 | 5,270 | 5,350 | 185,300 |
| 2016/10/05 | 5,400 | 5,420 | 5,350 | 5,360 | 227,100 |
| 2016/10/04 | 5,360 | 5,380 | 5,310 | 5,340 | 222,600 |
| 2016/10/03 | 5,320 | 5,360 | 5,280 | 5,360 | 223,600 |
| 2016/09/30 | 5,140 | 5,280 | 5,100 | 5,260 | 250,500 |
| 2016/09/29 | 5,270 | 5,290 | 5,190 | 5,210 | 314,800 |
| 2016/09/28 | 5,360 | 5,370 | 5,250 | 5,280 | 183,900 |
| 2016/09/27 | 5,210 | 5,350 | 5,180 | 5,350 | 304,800 |
| 2016/09/26 | 5,260 | 5,290 | 5,230 | 5,260 | 110,400 |
| 2016/09/23 | 5,230 | 5,270 | 5,160 | 5,270 | 254,700 |
| 2016/09/21 | 5,130 | 5,210 | 5,060 | 5,200 | 236,500 |
| 2016/09/20 | 5,100 | 5,190 | 5,090 | 5,140 | 232,600 |
| 2016/09/16 | 5,080 | 5,110 | 5,050 | 5,110 | 190,500 |
| 2016/09/15 | 5,050 | 5,100 | 5,030 | 5,080 | 179,600 |
| 2016/09/14 | 5,020 | 5,110 | 5,010 | 5,050 | 230,800 |
| 2016/09/13 | 4,995 | 5,080 | 4,970 | 5,050 | 205,000 |
| 2016/09/12 | 4,940 | 5,020 | 4,905 | 5,000 | 206,700 |
| 2016/09/09 | 5,030 | 5,040 | 4,985 | 4,985 | 227,600 |
| 2016/09/08 | 4,990 | 5,020 | 4,940 | 5,010 | 173,900 |
| 2016/09/07 | 4,955 | 5,030 | 4,950 | 5,000 | 232,500 |
| 2016/09/06 | 4,810 | 4,955 | 4,805 | 4,955 | 200,300 |
| 2016/09/05 | 4,850 | 4,860 | 4,800 | 4,805 | 166,900 |
| 2016/09/02 | 4,720 | 4,830 | 4,720 | 4,815 | 207,200 |
| 2016/09/01 | 4,765 | 4,795 | 4,740 | 4,785 | 210,900 |
| 2016/08/31 | 4,735 | 4,805 | 4,715 | 4,805 | 198,400 |
| 2016/08/30 | 4,700 | 4,750 | 4,675 | 4,735 | 169,300 |
| 2016/08/29 | 4,750 | 4,765 | 4,635 | 4,685 | 202,500 |
| 2016/08/26 | 4,620 | 4,695 | 4,610 | 4,655 | 312,200 |
| 2016/08/25 | 4,500 | 4,500 | 4,450 | 4,490 | 120,200 |
| 2016/08/24 | 4,510 | 4,520 | 4,450 | 4,505 | 74,500 |
| 2016/08/23 | 4,370 | 4,490 | 4,370 | 4,465 | 252,800 |
| 2016/08/22 | 4,380 | 4,410 | 4,340 | 4,365 | 332,600 |
| 2016/08/19 | 4,500 | 4,500 | 4,380 | 4,420 | 191,500 |
| 2016/08/18 | 4,525 | 4,565 | 4,510 | 4,510 | 152,900 |
| 2016/08/17 | 4,585 | 4,590 | 4,505 | 4,545 | 197,200 |
| 2016/08/16 | 4,705 | 4,710 | 4,620 | 4,630 | 169,800 |
| 2016/08/15 | 4,690 | 4,745 | 4,675 | 4,685 | 80,300 |
| 2016/08/12 | 4,755 | 4,765 | 4,720 | 4,760 | 89,300 |
| 2016/08/10 | 4,640 | 4,710 | 4,585 | 4,695 | 187,300 |
| 2016/08/09 | 4,570 | 4,665 | 4,560 | 4,665 | 153,700 |
| 2016/08/08 | 4,705 | 4,720 | 4,545 | 4,570 | 160,400 |
| 2016/08/05 | 4,645 | 4,685 | 4,630 | 4,680 | 166,100 |
| 2016/08/04 | 4,775 | 4,785 | 4,620 | 4,655 | 160,000 |
| 2016/08/03 | 4,760 | 4,810 | 4,695 | 4,755 | 181,000 |
| 2016/08/02 | 4,850 | 4,900 | 4,805 | 4,810 | 194,200 |
| 2016/08/01 | 4,880 | 4,935 | 4,845 | 4,915 | 342,600 |
| 2016/07/29 | 4,840 | 4,895 | 4,740 | 4,885 | 686,200 |
| 2016/07/28 | 4,455 | 4,465 | 4,390 | 4,420 | 171,600 |
| 2016/07/27 | 4,525 | 4,545 | 4,460 | 4,490 | 162,900 |
| 2016/07/26 | 4,490 | 4,510 | 4,455 | 4,465 | 135,200 |
| 2016/07/25 | 4,575 | 4,590 | 4,485 | 4,490 | 151,300 |
| 2016/07/22 | 4,550 | 4,585 | 4,525 | 4,565 | 125,600 |
| 2016/07/21 | 4,650 | 4,650 | 4,550 | 4,580 | 162,600 |
| 2016/07/20 | 4,580 | 4,640 | 4,550 | 4,635 | 164,000 |
| 2016/07/19 | 4,495 | 4,585 | 4,475 | 4,585 | 165,300 |
| 2016/07/15 | 4,595 | 4,605 | 4,460 | 4,490 | 196,900 |
| 2016/07/14 | 4,535 | 4,600 | 4,535 | 4,575 | 116,900 |
| 2016/07/13 | 4,600 | 4,600 | 4,510 | 4,540 | 153,900 |
| 2016/07/12 | 4,535 | 4,595 | 4,505 | 4,525 | 185,800 |
| 2016/07/11 | 4,450 | 4,515 | 4,425 | 4,465 | 187,500 |
| 2016/07/08 | 4,500 | 4,510 | 4,430 | 4,430 | 120,100 |
| 2016/07/07 | 4,525 | 4,550 | 4,475 | 4,510 | 112,100 |
| 2016/07/06 | 4,505 | 4,555 | 4,435 | 4,555 | 169,100 |
| 2016/07/05 | 4,590 | 4,605 | 4,535 | 4,605 | 135,900 |
| 2016/07/04 | 4,580 | 4,605 | 4,545 | 4,605 | 105,800 |
| 2016/07/01 | 4,580 | 4,615 | 4,550 | 4,590 | 195,600 |
| 2016/06/30 | 4,670 | 4,680 | 4,535 | 4,535 | 241,700 |
| 2016/06/29 | 4,655 | 4,675 | 4,580 | 4,640 | 206,300 |
| 2016/06/28 | 4,475 | 4,640 | 4,465 | 4,615 | 251,300 |
| 2016/06/28 | 1 -> 2.00 分割 | ||||
| 2016/06/27 | 8,700 | 9,010 | 8,660 | 9,000 | 149,900 |
| 2016/06/24 | 8,910 | 8,940 | 8,410 | 8,550 | 186,700 |
| 2016/06/23 | 8,800 | 8,870 | 8,750 | 8,810 | 54,200 |
| 2016/06/22 | 8,850 | 8,860 | 8,740 | 8,830 | 63,700 |
| 2016/06/21 | 8,660 | 8,860 | 8,570 | 8,850 | 83,900 |
| 2016/06/20 | 8,650 | 8,740 | 8,630 | 8,630 | 54,100 |
| 2016/06/17 | 8,760 | 8,840 | 8,610 | 8,610 | 106,800 |
| 2016/06/16 | 8,820 | 8,890 | 8,630 | 8,630 | 73,500 |
| 2016/06/15 | 8,850 | 8,980 | 8,790 | 8,900 | 93,300 |
| 2016/06/14 | 8,910 | 8,970 | 8,800 | 8,890 | 107,000 |
| 2016/06/13 | 8,980 | 9,060 | 8,920 | 8,960 | 88,600 |
| 2016/06/10 | 9,140 | 9,140 | 9,020 | 9,090 | 96,100 |
| 2016/06/09 | 9,180 | 9,200 | 9,100 | 9,100 | 75,100 |
| 2016/06/08 | 9,080 | 9,190 | 9,030 | 9,190 | 92,900 |
| 2016/06/07 | 9,040 | 9,110 | 9,020 | 9,030 | 83,000 |
| 2016/06/06 | 8,900 | 9,030 | 8,830 | 9,030 | 121,700 |
| 2016/06/03 | 8,800 | 8,970 | 8,800 | 8,970 | 112,000 |
| 2016/06/02 | 8,880 | 8,890 | 8,740 | 8,750 | 137,000 |
| 2016/06/01 | 9,050 | 9,050 | 8,930 | 8,950 | 76,700 |
| 2016/05/31 | 8,980 | 9,060 | 8,940 | 9,050 | 95,700 |
| 2016/05/30 | 8,920 | 8,990 | 8,840 | 8,980 | 70,600 |
| 2016/05/27 | 8,800 | 8,850 | 8,750 | 8,840 | 71,900 |
| 2016/05/26 | 8,840 | 8,860 | 8,750 | 8,780 | 82,800 |
| 2016/05/25 | 8,870 | 8,900 | 8,730 | 8,740 | 91,700 |
| 2016/05/24 | 8,830 | 8,860 | 8,780 | 8,810 | 88,100 |
| 2016/05/23 | 8,870 | 8,890 | 8,790 | 8,840 | 112,300 |
| 2016/05/20 | 8,870 | 8,950 | 8,840 | 8,920 | 81,500 |
| 2016/05/19 | 8,920 | 8,920 | 8,790 | 8,870 | 95,600 |
| 2016/05/18 | 8,870 | 8,920 | 8,810 | 8,860 | 90,200 |
| 2016/05/17 | 8,880 | 8,950 | 8,850 | 8,910 | 110,100 |
| 2016/05/16 | 8,920 | 9,030 | 8,890 | 8,890 | 104,400 |
| 2016/05/13 | 8,850 | 8,950 | 8,840 | 8,890 | 104,700 |
| 2016/05/12 | 8,800 | 8,870 | 8,720 | 8,850 | 115,900 |
| 2016/05/11 | 8,870 | 8,980 | 8,820 | 8,870 | 158,300 |
| 2016/05/10 | 9,170 | 9,170 | 8,780 | 8,820 | 407,200 |
| 2016/05/09 | 8,540 | 8,640 | 8,480 | 8,570 | 126,500 |
| 2016/05/06 | 8,550 | 8,660 | 8,430 | 8,550 | 149,800 |
| 2016/05/02 | 8,570 | 8,660 | 8,530 | 8,550 | 104,300 |
| 2016/04/28 | 9,060 | 9,060 | 8,810 | 8,820 | 114,400 |
| 2016/04/27 | 9,000 | 9,040 | 8,930 | 8,960 | 66,900 |
| 2016/04/26 | 9,030 | 9,090 | 8,890 | 8,950 | 119,400 |
| 2016/04/25 | 9,170 | 9,170 | 8,990 | 9,020 | 126,600 |
| 2016/04/22 | 9,140 | 9,170 | 9,010 | 9,120 | 169,400 |
| 2016/04/21 | 9,240 | 9,250 | 9,070 | 9,160 | 219,400 |
| 2016/04/20 | 9,340 | 9,380 | 9,250 | 9,290 | 67,200 |
| 2016/04/19 | 9,370 | 9,400 | 9,240 | 9,300 | 77,300 |
| 2016/04/18 | 9,120 | 9,270 | 9,100 | 9,150 | 70,800 |
| 2016/04/15 | 9,270 | 9,370 | 9,260 | 9,350 | 62,300 |
| 2016/04/14 | 9,340 | 9,380 | 9,230 | 9,380 | 146,600 |
| 2016/04/13 | 9,180 | 9,270 | 9,120 | 9,220 | 140,000 |
| 2016/04/12 | 9,060 | 9,080 | 9,000 | 9,050 | 150,400 |
| 2016/04/11 | 9,220 | 9,240 | 9,040 | 9,120 | 109,300 |
| 2016/04/08 | 9,140 | 9,360 | 9,070 | 9,260 | 116,500 |
| 2016/04/07 | 9,110 | 9,270 | 9,100 | 9,240 | 90,700 |
| 2016/04/06 | 9,120 | 9,220 | 9,030 | 9,210 | 109,400 |
| 2016/04/05 | 9,360 | 9,380 | 9,120 | 9,140 | 123,300 |
| 2016/04/04 | 9,260 | 9,450 | 9,230 | 9,360 | 181,900 |
| 2016/04/01 | 9,920 | 9,920 | 9,580 | 9,610 | 123,400 |
| 2016/03/31 | 10,150 | 10,190 | 9,880 | 9,880 | 156,000 |
| 2016/03/30 | 10,080 | 10,250 | 10,080 | 10,160 | 75,800 |
| 2016/03/29 | 10,070 | 10,210 | 10,040 | 10,180 | 103,800 |
| 2016/03/28 | 9,960 | 10,120 | 9,930 | 10,120 | 117,700 |
| 2016/03/25 | 9,990 | 10,070 | 9,910 | 9,960 | 100,700 |
| 2016/03/24 | 9,710 | 9,940 | 9,710 | 9,880 | 104,600 |
| 2016/03/23 | 9,730 | 9,740 | 9,650 | 9,710 | 87,900 |
| 2016/03/22 | 9,480 | 9,750 | 9,480 | 9,700 | 106,500 |
| 2016/03/18 | 9,540 | 9,570 | 9,340 | 9,390 | 135,800 |
| 2016/03/17 | 9,700 | 9,700 | 9,560 | 9,590 | 73,600 |
| 2016/03/16 | 9,600 | 9,730 | 9,560 | 9,590 | 68,200 |
| 2016/03/15 | 9,620 | 9,690 | 9,510 | 9,650 | 105,400 |
| 2016/03/14 | 9,660 | 9,770 | 9,580 | 9,710 | 78,800 |
| 2016/03/11 | 9,460 | 9,650 | 9,460 | 9,570 | 107,400 |
| 2016/03/10 | 9,490 | 9,570 | 9,430 | 9,570 | 80,200 |
| 2016/03/09 | 9,350 | 9,450 | 9,300 | 9,400 | 81,900 |
| 2016/03/08 | 9,450 | 9,470 | 9,250 | 9,410 | 88,100 |
| 2016/03/07 | 9,530 | 9,580 | 9,420 | 9,450 | 95,700 |
| 2016/03/04 | 9,780 | 9,780 | 9,530 | 9,660 | 74,000 |
| 2016/03/03 | 9,750 | 9,790 | 9,680 | 9,770 | 74,500 |
| 2016/03/02 | 9,820 | 9,920 | 9,690 | 9,840 | 89,800 |
| 2016/03/01 | 9,620 | 9,700 | 9,570 | 9,640 | 65,700 |
| 2016/02/29 | 9,940 | 9,940 | 9,630 | 9,650 | 80,400 |
| 2016/02/26 | 9,800 | 9,890 | 9,750 | 9,790 | 76,900 |
| 2016/02/25 | 9,660 | 9,870 | 9,650 | 9,810 | 97,200 |
| 2016/02/24 | 9,360 | 9,660 | 9,360 | 9,520 | 70,500 |
| 2016/02/23 | 9,690 | 9,740 | 9,460 | 9,500 | 109,200 |
| 2016/02/22 | 9,340 | 9,730 | 9,340 | 9,690 | 102,200 |
| 2016/02/19 | 9,270 | 9,470 | 9,270 | 9,370 | 69,200 |
| 2016/02/18 | 9,470 | 9,560 | 9,400 | 9,420 | 95,400 |
| 2016/02/17 | 9,410 | 9,520 | 9,180 | 9,280 | 86,600 |
| 2016/02/16 | 9,500 | 9,640 | 9,420 | 9,460 | 160,500 |
| 2016/02/15 | 9,490 | 9,710 | 9,230 | 9,630 | 229,500 |
| 2016/02/12 | 8,970 | 9,140 | 8,710 | 8,740 | 190,000 |
| 2016/02/10 | 9,600 | 9,710 | 9,120 | 9,230 | 137,900 |
| 2016/02/09 | 9,680 | 9,820 | 9,520 | 9,600 | 141,300 |
| 2016/02/08 | 9,800 | 10,040 | 9,780 | 9,980 | 150,000 |
| 2016/02/05 | 9,900 | 9,980 | 9,810 | 9,900 | 165,600 |
| 2016/02/04 | 10,310 | 10,330 | 9,980 | 10,060 | 148,100 |
| 2016/02/03 | 10,360 | 10,540 | 10,290 | 10,410 | 126,400 |
| 2016/02/02 | 10,500 | 10,660 | 10,450 | 10,570 | 93,800 |
| 2016/02/01 | 10,250 | 10,610 | 10,240 | 10,590 | 167,800 |
| 2016/01/29 | 9,850 | 10,200 | 9,850 | 10,170 | 230,400 |
| 2016/01/28 | 9,740 | 9,940 | 9,660 | 9,830 | 123,000 |
| 2016/01/27 | 9,650 | 9,780 | 9,620 | 9,740 | 121,000 |
| 2016/01/26 | 9,250 | 9,620 | 9,160 | 9,500 | 219,400 |
| 2016/01/25 | 9,680 | 9,720 | 9,600 | 9,660 | 129,300 |
| 2016/01/22 | 9,170 | 9,470 | 9,070 | 9,440 | 164,800 |
| 2016/01/21 | 9,220 | 9,310 | 8,870 | 8,870 | 258,800 |
| 2016/01/20 | 9,370 | 9,480 | 9,310 | 9,310 | 119,000 |
| 2016/01/19 | 9,400 | 9,550 | 9,340 | 9,370 | 137,800 |
| 2016/01/18 | 9,400 | 9,490 | 9,350 | 9,480 | 86,100 |
| 2016/01/15 | 9,580 | 9,620 | 9,450 | 9,520 | 92,700 |
| 2016/01/14 | 9,390 | 9,440 | 9,230 | 9,410 | 134,500 |
| 2016/01/13 | 9,390 | 9,550 | 9,380 | 9,540 | 95,800 |
| 2016/01/12 | 9,420 | 9,490 | 9,300 | 9,330 | 198,400 |
| 2016/01/08 | 9,570 | 9,740 | 9,510 | 9,610 | 112,800 |
| 2016/01/07 | 9,630 | 9,770 | 9,550 | 9,630 | 124,800 |
| 2016/01/06 | 9,720 | 9,800 | 9,540 | 9,690 | 88,000 |
| 2016/01/05 | 9,610 | 9,730 | 9,530 | 9,640 | 109,300 |
| 2016/01/04 | 9,870 | 9,960 | 9,650 | 9,670 | 97,000 |