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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,370 | 7,390 | 7,310 | 7,320 | 86,600 |
| 2017/12/28 | 7,430 | 7,440 | 7,360 | 7,360 | 82,900 |
| 2017/12/27 | 7,520 | 7,530 | 7,420 | 7,430 | 146,100 |
| 2017/12/26 | 7,650 | 7,650 | 7,570 | 7,580 | 235,100 |
| 2017/12/25 | 7,500 | 7,580 | 7,460 | 7,560 | 121,900 |
| 2017/12/22 | 7,490 | 7,500 | 7,430 | 7,450 | 111,200 |
| 2017/12/21 | 7,390 | 7,520 | 7,390 | 7,490 | 187,300 |
| 2017/12/20 | 7,450 | 7,470 | 7,400 | 7,430 | 92,200 |
| 2017/12/19 | 7,450 | 7,490 | 7,430 | 7,450 | 124,800 |
| 2017/12/18 | 7,400 | 7,520 | 7,400 | 7,510 | 161,400 |
| 2017/12/15 | 7,240 | 7,380 | 7,190 | 7,350 | 231,600 |
| 2017/12/14 | 7,290 | 7,300 | 7,250 | 7,270 | 148,200 |
| 2017/12/13 | 7,140 | 7,210 | 7,130 | 7,200 | 123,900 |
| 2017/12/12 | 7,130 | 7,160 | 7,100 | 7,130 | 105,700 |
| 2017/12/11 | 7,230 | 7,250 | 7,130 | 7,200 | 117,200 |
| 2017/12/08 | 7,060 | 7,230 | 7,060 | 7,210 | 203,600 |
| 2017/12/07 | 7,110 | 7,240 | 7,090 | 7,210 | 164,600 |
| 2017/12/06 | 7,030 | 7,170 | 7,010 | 7,020 | 184,000 |
| 2017/12/05 | 7,050 | 7,150 | 7,040 | 7,110 | 94,400 |
| 2017/12/04 | 7,150 | 7,180 | 7,060 | 7,060 | 69,100 |
| 2017/12/01 | 7,100 | 7,180 | 7,090 | 7,130 | 114,800 |
| 2017/11/30 | 7,100 | 7,110 | 6,990 | 7,090 | 203,800 |
| 2017/11/29 | 6,910 | 7,090 | 6,910 | 7,080 | 157,800 |
| 2017/11/28 | 6,870 | 6,910 | 6,850 | 6,870 | 100,300 |
| 2017/11/27 | 6,930 | 6,940 | 6,850 | 6,850 | 134,000 |
| 2017/11/24 | 6,850 | 6,870 | 6,810 | 6,850 | 151,500 |
| 2017/11/22 | 6,950 | 6,960 | 6,860 | 6,880 | 151,800 |
| 2017/11/21 | 6,970 | 7,000 | 6,940 | 6,960 | 103,400 |
| 2017/11/20 | 6,920 | 6,980 | 6,880 | 6,970 | 132,400 |
| 2017/11/17 | 7,030 | 7,030 | 6,920 | 6,970 | 248,500 |
| 2017/11/16 | 6,700 | 6,880 | 6,690 | 6,840 | 144,100 |
| 2017/11/15 | 6,870 | 6,890 | 6,730 | 6,730 | 234,900 |
| 2017/11/14 | 7,000 | 7,000 | 6,920 | 6,930 | 139,500 |
| 2017/11/13 | 6,980 | 7,090 | 6,970 | 7,000 | 141,600 |
| 2017/11/10 | 6,920 | 7,050 | 6,910 | 7,040 | 138,400 |
| 2017/11/09 | 6,980 | 7,080 | 6,910 | 6,990 | 220,500 |
| 2017/11/08 | 6,820 | 6,970 | 6,810 | 6,960 | 169,800 |
| 2017/11/07 | 6,720 | 6,820 | 6,700 | 6,820 | 180,000 |
| 2017/11/06 | 6,690 | 6,740 | 6,650 | 6,710 | 182,900 |
| 2017/11/02 | 6,760 | 6,770 | 6,660 | 6,690 | 168,500 |
| 2017/11/01 | 6,640 | 6,720 | 6,600 | 6,700 | 284,900 |
| 2017/10/31 | 6,660 | 6,680 | 6,500 | 6,540 | 328,200 |
| 2017/10/30 | 6,470 | 6,480 | 6,400 | 6,470 | 223,600 |
| 2017/10/27 | 6,460 | 6,520 | 6,420 | 6,490 | 175,300 |
| 2017/10/26 | 6,480 | 6,540 | 6,450 | 6,450 | 172,500 |
| 2017/10/25 | 6,620 | 6,620 | 6,500 | 6,510 | 216,600 |
| 2017/10/24 | 6,590 | 6,630 | 6,590 | 6,620 | 197,500 |
| 2017/10/23 | 6,600 | 6,600 | 6,530 | 6,590 | 162,500 |
| 2017/10/20 | 6,490 | 6,600 | 6,480 | 6,590 | 199,200 |
| 2017/10/19 | 6,490 | 6,500 | 6,460 | 6,490 | 142,000 |
| 2017/10/18 | 6,440 | 6,490 | 6,420 | 6,490 | 182,100 |
| 2017/10/17 | 6,460 | 6,460 | 6,380 | 6,400 | 167,100 |
| 2017/10/16 | 6,370 | 6,450 | 6,370 | 6,430 | 192,000 |
| 2017/10/13 | 6,360 | 6,390 | 6,350 | 6,360 | 190,100 |
| 2017/10/12 | 6,310 | 6,350 | 6,300 | 6,330 | 140,800 |
| 2017/10/11 | 6,280 | 6,330 | 6,280 | 6,290 | 108,500 |
| 2017/10/10 | 6,250 | 6,300 | 6,250 | 6,260 | 157,600 |
| 2017/10/06 | 6,290 | 6,300 | 6,230 | 6,240 | 192,000 |
| 2017/10/05 | 6,290 | 6,350 | 6,290 | 6,310 | 179,400 |
| 2017/10/04 | 6,340 | 6,380 | 6,290 | 6,310 | 182,300 |
| 2017/10/03 | 6,370 | 6,390 | 6,340 | 6,350 | 154,100 |
| 2017/10/02 | 6,400 | 6,400 | 6,350 | 6,360 | 133,500 |
| 2017/09/29 | 6,350 | 6,400 | 6,340 | 6,370 | 164,900 |
| 2017/09/28 | 6,330 | 6,380 | 6,270 | 6,350 | 153,900 |
| 2017/09/27 | 6,390 | 6,400 | 6,320 | 6,330 | 146,000 |
| 2017/09/26 | 6,370 | 6,390 | 6,330 | 6,380 | 146,700 |
| 2017/09/25 | 6,390 | 6,390 | 6,310 | 6,370 | 233,800 |
| 2017/09/22 | 6,440 | 6,490 | 6,340 | 6,360 | 221,100 |
| 2017/09/21 | 6,520 | 6,540 | 6,460 | 6,480 | 150,200 |
| 2017/09/20 | 6,630 | 6,630 | 6,520 | 6,530 | 191,700 |
| 2017/09/19 | 6,620 | 6,630 | 6,570 | 6,630 | 176,200 |
| 2017/09/15 | 6,740 | 6,740 | 6,580 | 6,620 | 216,900 |
| 2017/09/14 | 6,660 | 6,790 | 6,640 | 6,730 | 143,700 |
| 2017/09/13 | 6,690 | 6,690 | 6,640 | 6,650 | 77,800 |
| 2017/09/12 | 6,690 | 6,690 | 6,640 | 6,670 | 64,200 |
| 2017/09/11 | 6,600 | 6,660 | 6,580 | 6,630 | 170,300 |
| 2017/09/08 | 6,570 | 6,650 | 6,530 | 6,580 | 249,700 |
| 2017/09/07 | 6,600 | 6,690 | 6,570 | 6,610 | 152,000 |
| 2017/09/06 | 6,580 | 6,660 | 6,580 | 6,600 | 190,000 |
| 2017/09/05 | 6,750 | 6,770 | 6,600 | 6,620 | 172,800 |
| 2017/09/04 | 6,800 | 6,840 | 6,710 | 6,790 | 234,100 |
| 2017/09/01 | 6,840 | 6,870 | 6,790 | 6,840 | 240,500 |
| 2017/08/31 | 6,740 | 6,830 | 6,700 | 6,830 | 283,500 |
| 2017/08/30 | 6,700 | 6,790 | 6,700 | 6,720 | 256,100 |
| 2017/08/29 | 6,540 | 6,630 | 6,510 | 6,610 | 201,800 |
| 2017/08/28 | 6,520 | 6,570 | 6,500 | 6,540 | 123,300 |
| 2017/08/25 | 6,560 | 6,570 | 6,480 | 6,500 | 158,300 |
| 2017/08/24 | 6,570 | 6,620 | 6,560 | 6,580 | 135,200 |
| 2017/08/23 | 6,620 | 6,620 | 6,560 | 6,610 | 182,000 |
| 2017/08/22 | 6,640 | 6,650 | 6,580 | 6,580 | 109,000 |
| 2017/08/21 | 6,590 | 6,640 | 6,570 | 6,620 | 182,200 |
| 2017/08/18 | 6,580 | 6,620 | 6,540 | 6,550 | 177,000 |
| 2017/08/17 | 6,670 | 6,720 | 6,640 | 6,670 | 142,300 |
| 2017/08/16 | 6,690 | 6,700 | 6,640 | 6,670 | 165,500 |
| 2017/08/15 | 6,630 | 6,710 | 6,600 | 6,700 | 215,100 |
| 2017/08/14 | 6,620 | 6,640 | 6,560 | 6,570 | 205,200 |
| 2017/08/10 | 6,590 | 6,690 | 6,570 | 6,640 | 179,500 |
| 2017/08/09 | 6,690 | 6,690 | 6,570 | 6,580 | 174,800 |
| 2017/08/08 | 6,690 | 6,740 | 6,670 | 6,700 | 210,900 |
| 2017/08/07 | 6,680 | 6,680 | 6,610 | 6,630 | 125,700 |
| 2017/08/04 | 6,680 | 6,690 | 6,590 | 6,650 | 289,300 |
| 2017/08/03 | 6,610 | 6,710 | 6,590 | 6,660 | 167,400 |
| 2017/08/02 | 6,710 | 6,710 | 6,630 | 6,650 | 205,300 |
| 2017/08/01 | 6,830 | 6,830 | 6,660 | 6,700 | 268,400 |
| 2017/07/31 | 6,870 | 6,900 | 6,800 | 6,860 | 119,700 |
| 2017/07/28 | 6,810 | 6,890 | 6,780 | 6,850 | 111,700 |
| 2017/07/27 | 6,790 | 6,920 | 6,790 | 6,840 | 106,300 |
| 2017/07/26 | 6,850 | 6,870 | 6,770 | 6,810 | 178,300 |
| 2017/07/25 | 6,920 | 6,930 | 6,850 | 6,850 | 76,000 |
| 2017/07/24 | 6,880 | 6,950 | 6,830 | 6,920 | 117,600 |
| 2017/07/21 | 6,900 | 6,960 | 6,890 | 6,930 | 106,400 |
| 2017/07/20 | 6,870 | 6,950 | 6,840 | 6,920 | 102,400 |
| 2017/07/19 | 6,770 | 6,880 | 6,760 | 6,840 | 92,800 |
| 2017/07/18 | 6,750 | 6,800 | 6,710 | 6,790 | 87,500 |
| 2017/07/14 | 6,750 | 6,860 | 6,750 | 6,800 | 142,800 |
| 2017/07/13 | 6,680 | 6,780 | 6,680 | 6,760 | 108,500 |
| 2017/07/12 | 6,640 | 6,690 | 6,620 | 6,640 | 102,200 |
| 2017/07/11 | 6,630 | 6,700 | 6,610 | 6,670 | 107,500 |
| 2017/07/10 | 6,620 | 6,730 | 6,600 | 6,660 | 148,100 |
| 2017/07/07 | 6,560 | 6,630 | 6,560 | 6,590 | 110,700 |
| 2017/07/06 | 6,540 | 6,640 | 6,540 | 6,630 | 183,200 |
| 2017/07/05 | 6,610 | 6,650 | 6,540 | 6,640 | 144,400 |
| 2017/07/04 | 6,800 | 6,810 | 6,590 | 6,610 | 362,700 |
| 2017/07/03 | 6,620 | 6,660 | 6,570 | 6,600 | 167,900 |
| 2017/06/30 | 6,680 | 6,680 | 6,630 | 6,670 | 133,600 |
| 2017/06/29 | 6,750 | 6,760 | 6,690 | 6,730 | 150,700 |
| 2017/06/28 | 6,830 | 6,840 | 6,730 | 6,750 | 236,000 |
| 2017/06/27 | 6,920 | 6,920 | 6,830 | 6,890 | 393,800 |
| 2017/06/26 | 6,820 | 6,840 | 6,770 | 6,840 | 165,400 |
| 2017/06/23 | 6,880 | 6,890 | 6,770 | 6,790 | 215,400 |
| 2017/06/22 | 6,870 | 6,890 | 6,830 | 6,850 | 184,600 |
| 2017/06/21 | 6,850 | 6,920 | 6,830 | 6,880 | 188,500 |
| 2017/06/20 | 6,940 | 6,950 | 6,760 | 6,850 | 459,800 |
| 2017/06/19 | 6,920 | 7,000 | 6,920 | 6,990 | 122,500 |
| 2017/06/16 | 6,870 | 6,910 | 6,820 | 6,860 | 172,300 |
| 2017/06/15 | 6,820 | 6,870 | 6,800 | 6,860 | 131,000 |
| 2017/06/14 | 6,830 | 6,880 | 6,800 | 6,800 | 122,300 |
| 2017/06/13 | 6,790 | 6,890 | 6,780 | 6,830 | 121,100 |
| 2017/06/12 | 6,750 | 6,830 | 6,690 | 6,810 | 162,600 |
| 2017/06/09 | 6,780 | 6,830 | 6,760 | 6,790 | 199,800 |
| 2017/06/08 | 6,940 | 6,940 | 6,850 | 6,850 | 215,200 |
| 2017/06/07 | 6,920 | 6,970 | 6,880 | 6,940 | 177,400 |
| 2017/06/06 | 6,970 | 7,000 | 6,920 | 6,920 | 217,600 |
| 2017/06/05 | 6,700 | 6,990 | 6,690 | 6,970 | 237,900 |
| 2017/06/02 | 6,760 | 6,780 | 6,700 | 6,710 | 238,900 |
| 2017/06/01 | 6,530 | 6,730 | 6,530 | 6,720 | 170,200 |
| 2017/05/31 | 6,540 | 6,600 | 6,520 | 6,530 | 320,700 |
| 2017/05/30 | 6,530 | 6,590 | 6,510 | 6,530 | 139,800 |
| 2017/05/29 | 6,540 | 6,610 | 6,520 | 6,520 | 189,000 |
| 2017/05/26 | 6,560 | 6,600 | 6,530 | 6,540 | 117,800 |
| 2017/05/25 | 6,550 | 6,610 | 6,540 | 6,570 | 126,100 |
| 2017/05/24 | 6,550 | 6,570 | 6,520 | 6,540 | 112,400 |
| 2017/05/23 | 6,480 | 6,530 | 6,470 | 6,500 | 127,600 |
| 2017/05/22 | 6,450 | 6,470 | 6,430 | 6,460 | 111,500 |
| 2017/05/19 | 6,470 | 6,470 | 6,400 | 6,440 | 199,300 |
| 2017/05/18 | 6,410 | 6,460 | 6,390 | 6,460 | 138,600 |
| 2017/05/17 | 6,370 | 6,460 | 6,360 | 6,430 | 147,300 |
| 2017/05/16 | 6,420 | 6,450 | 6,380 | 6,410 | 156,800 |
| 2017/05/15 | 6,320 | 6,400 | 6,320 | 6,390 | 173,000 |
| 2017/05/12 | 6,250 | 6,330 | 6,200 | 6,320 | 148,400 |
| 2017/05/11 | 6,320 | 6,380 | 6,290 | 6,300 | 148,700 |
| 2017/05/10 | 6,190 | 6,280 | 6,190 | 6,280 | 174,400 |
| 2017/05/09 | 6,180 | 6,210 | 6,160 | 6,190 | 202,800 |
| 2017/05/08 | 6,080 | 6,210 | 6,080 | 6,200 | 296,500 |
| 2017/05/02 | 5,920 | 6,050 | 5,920 | 6,000 | 335,000 |
| 2017/05/01 | 5,800 | 5,930 | 5,800 | 5,860 | 241,500 |
| 2017/04/28 | 5,750 | 5,850 | 5,740 | 5,840 | 193,500 |
| 2017/04/27 | 5,770 | 5,780 | 5,710 | 5,750 | 171,300 |
| 2017/04/26 | 5,750 | 5,760 | 5,690 | 5,740 | 153,900 |
| 2017/04/25 | 5,680 | 5,720 | 5,630 | 5,720 | 181,100 |
| 2017/04/24 | 5,630 | 5,660 | 5,600 | 5,660 | 141,800 |
| 2017/04/21 | 5,550 | 5,580 | 5,520 | 5,580 | 159,100 |
| 2017/04/20 | 5,570 | 5,600 | 5,520 | 5,550 | 167,600 |
| 2017/04/19 | 5,570 | 5,640 | 5,540 | 5,560 | 209,700 |
| 2017/04/18 | 5,560 | 5,590 | 5,520 | 5,570 | 118,100 |
| 2017/04/17 | 5,500 | 5,580 | 5,490 | 5,560 | 172,200 |
| 2017/04/14 | 5,570 | 5,600 | 5,490 | 5,500 | 132,500 |
| 2017/04/13 | 5,590 | 5,620 | 5,560 | 5,590 | 201,800 |
| 2017/04/12 | 5,550 | 5,640 | 5,550 | 5,610 | 171,000 |
| 2017/04/11 | 5,570 | 5,690 | 5,550 | 5,620 | 187,900 |
| 2017/04/10 | 5,670 | 5,680 | 5,530 | 5,570 | 176,000 |
| 2017/04/07 | 5,550 | 5,650 | 5,520 | 5,600 | 276,800 |
| 2017/04/06 | 5,580 | 5,610 | 5,490 | 5,500 | 160,700 |
| 2017/04/05 | 5,620 | 5,700 | 5,580 | 5,590 | 261,100 |
| 2017/04/04 | 5,490 | 5,650 | 5,490 | 5,570 | 248,700 |
| 2017/04/03 | 5,410 | 5,530 | 5,410 | 5,500 | 192,800 |
| 2017/03/31 | 5,470 | 5,470 | 5,390 | 5,390 | 163,800 |
| 2017/03/30 | 5,500 | 5,520 | 5,410 | 5,460 | 312,100 |
| 2017/03/29 | 5,550 | 5,560 | 5,500 | 5,510 | 139,700 |
| 2017/03/28 | 5,480 | 5,550 | 5,480 | 5,550 | 259,500 |
| 2017/03/27 | 5,420 | 5,450 | 5,370 | 5,410 | 128,100 |
| 2017/03/24 | 5,450 | 5,500 | 5,440 | 5,470 | 115,400 |
| 2017/03/23 | 5,440 | 5,450 | 5,400 | 5,440 | 88,000 |
| 2017/03/22 | 5,420 | 5,500 | 5,420 | 5,440 | 125,300 |
| 2017/03/21 | 5,480 | 5,540 | 5,460 | 5,500 | 116,800 |
| 2017/03/17 | 5,480 | 5,560 | 5,480 | 5,520 | 203,700 |
| 2017/03/16 | 5,500 | 5,530 | 5,480 | 5,520 | 98,400 |
| 2017/03/15 | 5,460 | 5,550 | 5,430 | 5,540 | 192,100 |
| 2017/03/14 | 5,440 | 5,470 | 5,410 | 5,460 | 80,900 |
| 2017/03/13 | 5,410 | 5,450 | 5,390 | 5,440 | 112,300 |
| 2017/03/10 | 5,410 | 5,450 | 5,370 | 5,430 | 239,000 |
| 2017/03/09 | 5,370 | 5,370 | 5,320 | 5,320 | 133,200 |
| 2017/03/08 | 5,390 | 5,400 | 5,330 | 5,370 | 111,300 |
| 2017/03/07 | 5,370 | 5,400 | 5,370 | 5,390 | 106,600 |
| 2017/03/06 | 5,310 | 5,390 | 5,300 | 5,360 | 155,500 |
| 2017/03/03 | 5,280 | 5,330 | 5,240 | 5,310 | 153,300 |
| 2017/03/02 | 5,280 | 5,280 | 5,230 | 5,240 | 134,600 |
| 2017/03/01 | 5,200 | 5,270 | 5,200 | 5,270 | 148,100 |
| 2017/02/28 | 5,260 | 5,280 | 5,200 | 5,200 | 169,500 |
| 2017/02/27 | 5,200 | 5,260 | 5,180 | 5,250 | 136,000 |
| 2017/02/24 | 5,250 | 5,280 | 5,220 | 5,230 | 131,800 |
| 2017/02/23 | 5,210 | 5,240 | 5,180 | 5,230 | 130,100 |
| 2017/02/22 | 5,180 | 5,210 | 5,160 | 5,200 | 97,500 |
| 2017/02/21 | 5,180 | 5,190 | 5,140 | 5,180 | 137,700 |
| 2017/02/20 | 5,200 | 5,250 | 5,180 | 5,210 | 126,100 |
| 2017/02/17 | 5,160 | 5,200 | 5,130 | 5,200 | 107,700 |
| 2017/02/16 | 5,230 | 5,230 | 5,160 | 5,190 | 69,600 |
| 2017/02/15 | 5,240 | 5,240 | 5,190 | 5,220 | 81,800 |
| 2017/02/14 | 5,230 | 5,240 | 5,180 | 5,190 | 136,600 |
| 2017/02/13 | 5,230 | 5,250 | 5,200 | 5,230 | 116,100 |
| 2017/02/10 | 5,200 | 5,220 | 5,120 | 5,190 | 143,500 |
| 2017/02/09 | 5,190 | 5,190 | 5,140 | 5,150 | 128,800 |
| 2017/02/08 | 5,220 | 5,220 | 5,150 | 5,200 | 161,300 |
| 2017/02/07 | 5,210 | 5,230 | 5,180 | 5,200 | 133,700 |
| 2017/02/06 | 5,280 | 5,280 | 5,170 | 5,230 | 199,300 |
| 2017/02/03 | 5,190 | 5,270 | 5,190 | 5,250 | 250,100 |
| 2017/02/02 | 5,180 | 5,250 | 5,160 | 5,160 | 358,500 |
| 2017/02/01 | 5,060 | 5,100 | 5,000 | 5,080 | 177,500 |
| 2017/01/31 | 5,000 | 5,080 | 5,000 | 5,030 | 185,400 |
| 2017/01/30 | 5,000 | 5,050 | 4,980 | 5,040 | 137,600 |
| 2017/01/27 | 5,030 | 5,040 | 4,990 | 4,990 | 132,100 |
| 2017/01/26 | 4,980 | 5,060 | 4,980 | 5,040 | 171,700 |
| 2017/01/25 | 4,985 | 4,990 | 4,865 | 4,920 | 182,600 |
| 2017/01/24 | 4,895 | 4,970 | 4,890 | 4,915 | 159,700 |
| 2017/01/23 | 4,980 | 4,985 | 4,935 | 4,950 | 113,200 |
| 2017/01/20 | 4,985 | 5,050 | 4,985 | 5,000 | 152,900 |
| 2017/01/19 | 5,040 | 5,050 | 4,995 | 5,010 | 101,600 |
| 2017/01/18 | 5,030 | 5,060 | 4,970 | 4,985 | 135,900 |
| 2017/01/17 | 5,100 | 5,100 | 5,030 | 5,030 | 99,600 |
| 2017/01/16 | 5,070 | 5,130 | 5,070 | 5,110 | 73,300 |
| 2017/01/13 | 5,050 | 5,140 | 5,040 | 5,130 | 119,700 |
| 2017/01/12 | 5,110 | 5,120 | 5,020 | 5,030 | 151,600 |
| 2017/01/11 | 5,190 | 5,190 | 5,110 | 5,110 | 125,800 |
| 2017/01/10 | 5,190 | 5,190 | 5,110 | 5,130 | 181,800 |
| 2017/01/06 | 5,130 | 5,180 | 5,130 | 5,180 | 142,800 |
| 2017/01/05 | 5,100 | 5,120 | 5,080 | 5,120 | 157,600 |
| 2017/01/04 | 5,090 | 5,100 | 5,030 | 5,090 | 177,600 |