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 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,510 | 7,530 | 7,330 | 7,470 | 242,700 |
| 2018/12/27 | 7,110 | 7,510 | 7,060 | 7,460 | 284,100 |
| 2018/12/26 | 6,640 | 6,870 | 6,590 | 6,700 | 246,400 |
| 2018/12/25 | 7,100 | 7,120 | 6,550 | 6,570 | 447,000 |
| 2018/12/21 | 7,340 | 7,340 | 7,120 | 7,210 | 241,000 |
| 2018/12/20 | 7,540 | 7,570 | 7,260 | 7,330 | 182,800 |
| 2018/12/19 | 7,420 | 7,570 | 7,330 | 7,570 | 187,600 |
| 2018/12/18 | 7,450 | 7,500 | 7,340 | 7,390 | 185,900 |
| 2018/12/17 | 7,560 | 7,580 | 7,410 | 7,540 | 108,700 |
| 2018/12/14 | 7,640 | 7,710 | 7,520 | 7,530 | 202,200 |
| 2018/12/13 | 7,700 | 7,710 | 7,540 | 7,650 | 155,400 |
| 2018/12/12 | 7,440 | 7,690 | 7,440 | 7,680 | 172,400 |
| 2018/12/11 | 7,390 | 7,410 | 7,320 | 7,380 | 123,100 |
| 2018/12/10 | 7,490 | 7,520 | 7,320 | 7,370 | 155,400 |
| 2018/12/07 | 7,510 | 7,650 | 7,470 | 7,640 | 146,500 |
| 2018/12/06 | 7,650 | 7,710 | 7,410 | 7,460 | 177,500 |
| 2018/12/05 | 7,610 | 7,740 | 7,550 | 7,730 | 125,400 |
| 2018/12/04 | 7,910 | 7,960 | 7,730 | 7,740 | 189,100 |
| 2018/12/03 | 7,960 | 8,030 | 7,920 | 7,980 | 184,100 |
| 2018/11/30 | 7,650 | 7,980 | 7,600 | 7,900 | 359,900 |
| 2018/11/29 | 7,680 | 7,710 | 7,600 | 7,620 | 135,700 |
| 2018/11/28 | 7,550 | 7,630 | 7,510 | 7,610 | 146,700 |
| 2018/11/27 | 7,490 | 7,560 | 7,360 | 7,520 | 168,800 |
| 2018/11/26 | 7,430 | 7,560 | 7,380 | 7,520 | 133,500 |
| 2018/11/22 | 7,150 | 7,450 | 7,100 | 7,450 | 218,400 |
| 2018/11/21 | 7,330 | 7,330 | 7,170 | 7,280 | 114,700 |
| 2018/11/20 | 7,480 | 7,490 | 7,290 | 7,330 | 116,700 |
| 2018/11/19 | 7,400 | 7,570 | 7,390 | 7,540 | 148,700 |
| 2018/11/16 | 7,430 | 7,450 | 7,290 | 7,370 | 118,700 |
| 2018/11/15 | 7,310 | 7,500 | 7,280 | 7,480 | 88,400 |
| 2018/11/14 | 7,450 | 7,540 | 7,390 | 7,400 | 165,900 |
| 2018/11/13 | 7,250 | 7,370 | 7,140 | 7,360 | 211,700 |
| 2018/11/12 | 7,360 | 7,490 | 7,330 | 7,360 | 132,700 |
| 2018/11/09 | 7,590 | 7,590 | 7,360 | 7,360 | 162,300 |
| 2018/11/08 | 7,530 | 7,610 | 7,470 | 7,590 | 139,200 |
| 2018/11/07 | 7,460 | 7,520 | 7,380 | 7,420 | 147,300 |
| 2018/11/06 | 7,390 | 7,430 | 7,340 | 7,370 | 109,700 |
| 2018/11/05 | 7,390 | 7,410 | 7,270 | 7,290 | 145,200 |
| 2018/11/02 | 7,280 | 7,520 | 7,240 | 7,500 | 202,100 |
| 2018/11/01 | 7,410 | 7,480 | 7,230 | 7,260 | 149,000 |
| 2018/10/31 | 7,070 | 7,430 | 7,050 | 7,400 | 287,400 |
| 2018/10/30 | 7,370 | 7,390 | 6,900 | 7,030 | 373,800 |
| 2018/10/29 | 6,920 | 7,080 | 6,880 | 6,890 | 168,600 |
| 2018/10/26 | 7,150 | 7,180 | 6,930 | 6,980 | 252,500 |
| 2018/10/25 | 7,120 | 7,170 | 7,070 | 7,100 | 169,500 |
| 2018/10/24 | 7,230 | 7,350 | 7,120 | 7,300 | 200,200 |
| 2018/10/23 | 7,400 | 7,400 | 7,190 | 7,190 | 171,900 |
| 2018/10/22 | 7,210 | 7,480 | 7,210 | 7,440 | 147,400 |
| 2018/10/19 | 7,310 | 7,350 | 7,220 | 7,280 | 202,300 |
| 2018/10/18 | 7,590 | 7,590 | 7,370 | 7,370 | 143,200 |
| 2018/10/17 | 7,450 | 7,580 | 7,410 | 7,570 | 181,700 |
| 2018/10/16 | 7,390 | 7,430 | 7,220 | 7,300 | 167,500 |
| 2018/10/15 | 7,580 | 7,610 | 7,410 | 7,430 | 175,800 |
| 2018/10/12 | 7,520 | 7,630 | 7,460 | 7,580 | 261,300 |
| 2018/10/11 | 7,320 | 7,550 | 7,280 | 7,510 | 254,300 |
| 2018/10/10 | 7,780 | 7,860 | 7,630 | 7,720 | 203,100 |
| 2018/10/09 | 7,830 | 7,840 | 7,710 | 7,760 | 235,700 |
| 2018/10/05 | 7,980 | 8,030 | 7,830 | 7,890 | 432,400 |
| 2018/10/04 | 8,620 | 8,620 | 8,160 | 8,220 | 324,500 |
| 2018/10/03 | 8,600 | 8,770 | 8,600 | 8,640 | 246,000 |
| 2018/10/02 | 8,500 | 8,640 | 8,460 | 8,580 | 212,100 |
| 2018/10/01 | 8,400 | 8,480 | 8,350 | 8,450 | 121,500 |
| 2018/09/28 | 8,350 | 8,390 | 8,280 | 8,360 | 168,500 |
| 2018/09/27 | 8,520 | 8,530 | 8,230 | 8,240 | 265,000 |
| 2018/09/26 | 8,380 | 8,530 | 8,330 | 8,520 | 243,100 |
| 2018/09/25 | 8,050 | 8,400 | 8,040 | 8,390 | 252,100 |
| 2018/09/21 | 8,210 | 8,210 | 8,050 | 8,070 | 286,800 |
| 2018/09/20 | 8,230 | 8,230 | 8,060 | 8,170 | 154,600 |
| 2018/09/19 | 8,170 | 8,260 | 7,940 | 8,200 | 307,500 |
| 2018/09/18 | 7,830 | 8,090 | 7,730 | 8,060 | 283,500 |
| 2018/09/14 | 7,940 | 7,940 | 7,750 | 7,780 | 213,600 |
| 2018/09/13 | 7,890 | 7,970 | 7,740 | 7,810 | 146,300 |
| 2018/09/12 | 7,850 | 7,890 | 7,760 | 7,850 | 136,300 |
| 2018/09/11 | 7,770 | 7,890 | 7,720 | 7,810 | 160,900 |
| 2018/09/10 | 7,840 | 7,890 | 7,800 | 7,830 | 131,500 |
| 2018/09/07 | 7,730 | 7,890 | 7,700 | 7,830 | 187,600 |
| 2018/09/06 | 7,790 | 7,810 | 7,670 | 7,740 | 263,000 |
| 2018/09/05 | 8,200 | 8,240 | 7,890 | 7,940 | 374,800 |
| 2018/09/04 | 8,110 | 8,220 | 8,080 | 8,200 | 217,700 |
| 2018/09/03 | 8,010 | 8,110 | 7,970 | 8,000 | 164,900 |
| 2018/08/31 | 7,900 | 8,000 | 7,890 | 7,980 | 276,300 |
| 2018/08/30 | 7,870 | 8,040 | 7,830 | 7,970 | 305,200 |
| 2018/08/29 | 7,800 | 7,910 | 7,750 | 7,840 | 195,100 |
| 2018/08/28 | 8,040 | 8,080 | 7,770 | 7,830 | 410,800 |
| 2018/08/27 | 7,730 | 7,980 | 7,710 | 7,970 | 279,600 |
| 2018/08/24 | 7,740 | 7,780 | 7,590 | 7,700 | 269,400 |
| 2018/08/23 | 7,360 | 7,630 | 7,310 | 7,600 | 398,400 |
| 2018/08/22 | 7,270 | 7,350 | 7,210 | 7,340 | 273,300 |
| 2018/08/21 | 7,220 | 7,350 | 7,140 | 7,320 | 161,100 |
| 2018/08/20 | 7,250 | 7,330 | 7,210 | 7,260 | 158,100 |
| 2018/08/17 | 7,260 | 7,380 | 7,220 | 7,240 | 186,200 |
| 2018/08/16 | 7,450 | 7,450 | 7,200 | 7,220 | 361,100 |
| 2018/08/15 | 7,760 | 7,760 | 7,520 | 7,540 | 214,700 |
| 2018/08/14 | 7,750 | 7,800 | 7,640 | 7,770 | 179,300 |
| 2018/08/13 | 7,710 | 7,710 | 7,550 | 7,600 | 162,400 |
| 2018/08/10 | 7,830 | 7,910 | 7,690 | 7,710 | 228,900 |
| 2018/08/09 | 7,810 | 7,890 | 7,740 | 7,790 | 323,100 |
| 2018/08/08 | 7,850 | 7,950 | 7,820 | 7,840 | 306,800 |
| 2018/08/07 | 8,010 | 8,020 | 7,870 | 7,900 | 319,000 |
| 2018/08/06 | 8,230 | 8,330 | 8,060 | 8,070 | 317,800 |
| 2018/08/03 | 8,440 | 8,500 | 8,190 | 8,200 | 366,700 |
| 2018/08/02 | 8,800 | 8,800 | 8,380 | 8,440 | 444,800 |
| 2018/08/01 | 9,200 | 9,310 | 8,800 | 8,800 | 481,200 |
| 2018/07/31 | 9,440 | 9,500 | 9,260 | 9,310 | 253,500 |
| 2018/07/30 | 9,550 | 9,600 | 9,460 | 9,570 | 132,000 |
| 2018/07/27 | 9,540 | 9,610 | 9,480 | 9,600 | 146,800 |
| 2018/07/26 | 9,510 | 9,560 | 9,440 | 9,500 | 157,500 |
| 2018/07/25 | 9,530 | 9,530 | 9,350 | 9,470 | 150,900 |
| 2018/07/24 | 9,640 | 9,640 | 9,470 | 9,500 | 122,800 |
| 2018/07/23 | 9,570 | 9,620 | 9,450 | 9,540 | 191,700 |
| 2018/07/20 | 9,720 | 9,820 | 9,620 | 9,670 | 149,300 |
| 2018/07/19 | 9,970 | 10,030 | 9,690 | 9,720 | 237,200 |
| 2018/07/18 | 10,210 | 10,250 | 10,040 | 10,070 | 142,000 |
| 2018/07/17 | 10,000 | 10,190 | 9,930 | 10,160 | 204,000 |
| 2018/07/13 | 9,820 | 9,980 | 9,730 | 9,960 | 209,000 |
| 2018/07/12 | 9,670 | 9,830 | 9,630 | 9,770 | 213,900 |
| 2018/07/11 | 9,480 | 9,650 | 9,450 | 9,620 | 123,200 |
| 2018/07/10 | 9,640 | 9,650 | 9,470 | 9,510 | 201,800 |
| 2018/07/09 | 9,340 | 9,600 | 9,280 | 9,580 | 138,700 |
| 2018/07/06 | 9,470 | 9,560 | 9,290 | 9,320 | 235,600 |
| 2018/07/05 | 9,460 | 9,500 | 9,290 | 9,390 | 183,000 |
| 2018/07/04 | 9,220 | 9,490 | 9,200 | 9,460 | 162,300 |
| 2018/07/03 | 9,230 | 9,320 | 9,150 | 9,230 | 180,400 |
| 2018/07/02 | 9,570 | 9,570 | 9,200 | 9,230 | 168,800 |
| 2018/06/29 | 9,590 | 9,590 | 9,440 | 9,570 | 159,500 |
| 2018/06/28 | 9,600 | 9,620 | 9,460 | 9,540 | 162,200 |
| 2018/06/27 | 9,420 | 9,670 | 9,420 | 9,660 | 234,000 |
| 2018/06/26 | 9,450 | 9,510 | 9,390 | 9,420 | 354,100 |
| 2018/06/25 | 9,690 | 9,720 | 9,500 | 9,520 | 198,400 |
| 2018/06/22 | 9,420 | 9,640 | 9,420 | 9,620 | 210,800 |
| 2018/06/21 | 9,540 | 9,630 | 9,450 | 9,450 | 241,600 |
| 2018/06/20 | 9,410 | 9,570 | 9,410 | 9,540 | 238,300 |
| 2018/06/19 | 9,750 | 9,750 | 9,400 | 9,410 | 425,600 |
| 2018/06/18 | 9,950 | 9,950 | 9,790 | 9,850 | 270,200 |
| 2018/06/15 | 9,950 | 10,100 | 9,910 | 9,950 | 482,000 |
| 2018/06/14 | 9,840 | 9,960 | 9,790 | 9,880 | 369,500 |
| 2018/06/13 | 9,630 | 9,920 | 9,630 | 9,890 | 281,800 |
| 2018/06/12 | 9,500 | 9,640 | 9,470 | 9,610 | 202,000 |
| 2018/06/11 | 9,360 | 9,490 | 9,320 | 9,470 | 137,200 |
| 2018/06/08 | 9,350 | 9,400 | 9,280 | 9,350 | 263,400 |
| 2018/06/07 | 9,360 | 9,380 | 9,260 | 9,370 | 273,200 |
| 2018/06/06 | 9,350 | 9,420 | 9,200 | 9,300 | 345,800 |
| 2018/06/05 | 9,150 | 9,280 | 9,150 | 9,250 | 310,800 |
| 2018/06/04 | 9,300 | 9,380 | 9,110 | 9,130 | 277,600 |
| 2018/06/01 | 9,610 | 9,640 | 9,130 | 9,180 | 705,800 |
| 2018/05/31 | 9,710 | 9,820 | 9,600 | 9,610 | 3,809,100 |
| 2018/05/30 | 9,610 | 9,800 | 9,540 | 9,610 | 657,300 |
| 2018/05/29 | 9,730 | 9,850 | 9,630 | 9,660 | 301,500 |
| 2018/05/28 | 9,920 | 9,930 | 9,720 | 9,770 | 237,900 |
| 2018/05/25 | 9,730 | 9,980 | 9,630 | 9,940 | 319,200 |
| 2018/05/24 | 9,920 | 10,020 | 9,740 | 9,820 | 422,100 |
| 2018/05/23 | 9,750 | 9,920 | 9,740 | 9,850 | 271,700 |
| 2018/05/22 | 9,800 | 9,830 | 9,690 | 9,820 | 179,100 |
| 2018/05/21 | 9,700 | 9,800 | 9,660 | 9,780 | 180,200 |
| 2018/05/18 | 9,600 | 9,750 | 9,520 | 9,700 | 229,000 |
| 2018/05/17 | 9,510 | 9,540 | 9,400 | 9,520 | 277,100 |
| 2018/05/16 | 9,440 | 9,580 | 9,420 | 9,510 | 280,200 |
| 2018/05/15 | 9,750 | 9,760 | 9,330 | 9,420 | 667,800 |
| 2018/05/14 | 9,820 | 9,940 | 9,730 | 9,780 | 266,800 |
| 2018/05/11 | 9,600 | 9,710 | 9,580 | 9,700 | 185,800 |
| 2018/05/10 | 9,580 | 9,680 | 9,490 | 9,650 | 226,600 |
| 2018/05/09 | 9,590 | 9,680 | 9,560 | 9,610 | 261,000 |
| 2018/05/08 | 9,620 | 9,840 | 9,550 | 9,610 | 339,000 |
| 2018/05/07 | 9,380 | 9,670 | 9,360 | 9,670 | 287,400 |
| 2018/05/02 | 9,400 | 9,470 | 9,330 | 9,430 | 177,500 |
| 2018/05/01 | 9,280 | 9,420 | 9,210 | 9,410 | 249,000 |
| 2018/04/27 | 9,170 | 9,300 | 9,150 | 9,230 | 314,700 |
| 2018/04/26 | 8,860 | 9,190 | 8,830 | 9,170 | 390,700 |
| 2018/04/25 | 8,760 | 8,790 | 8,620 | 8,740 | 294,200 |
| 2018/04/24 | 8,830 | 8,840 | 8,650 | 8,690 | 289,900 |
| 2018/04/23 | 9,020 | 9,040 | 8,700 | 8,770 | 328,400 |
| 2018/04/20 | 8,860 | 9,080 | 8,850 | 9,030 | 248,900 |
| 2018/04/19 | 8,980 | 9,030 | 8,890 | 8,950 | 385,200 |
| 2018/04/18 | 8,770 | 8,980 | 8,770 | 8,950 | 310,600 |
| 2018/04/17 | 8,670 | 8,800 | 8,640 | 8,770 | 323,300 |
| 2018/04/16 | 8,580 | 8,710 | 8,520 | 8,680 | 434,500 |
| 2018/04/13 | 8,560 | 8,660 | 8,440 | 8,610 | 413,800 |
| 2018/04/12 | 8,360 | 8,590 | 8,330 | 8,490 | 283,800 |
| 2018/04/11 | 8,520 | 8,540 | 8,200 | 8,250 | 423,700 |
| 2018/04/10 | 8,930 | 8,990 | 8,570 | 8,590 | 588,800 |
| 2018/04/09 | 8,710 | 8,870 | 8,700 | 8,850 | 398,600 |
| 2018/04/06 | 8,520 | 8,750 | 8,480 | 8,690 | 317,700 |
| 2018/04/05 | 8,450 | 8,580 | 8,420 | 8,530 | 300,700 |
| 2018/04/04 | 8,250 | 8,410 | 8,140 | 8,400 | 464,500 |
| 2018/04/03 | 7,920 | 8,190 | 7,880 | 8,170 | 362,300 |
| 2018/04/02 | 7,760 | 7,920 | 7,720 | 7,880 | 191,400 |
| 2018/03/30 | 7,590 | 7,700 | 7,550 | 7,680 | 179,900 |
| 2018/03/29 | 7,370 | 7,580 | 7,370 | 7,520 | 211,900 |
| 2018/03/28 | 7,170 | 7,290 | 7,100 | 7,280 | 127,200 |
| 2018/03/27 | 7,040 | 7,200 | 7,020 | 7,200 | 231,300 |
| 2018/03/26 | 6,840 | 7,030 | 6,820 | 7,030 | 138,400 |
| 2018/03/23 | 6,980 | 7,050 | 6,860 | 6,900 | 180,700 |
| 2018/03/22 | 6,960 | 7,140 | 6,940 | 7,140 | 123,900 |
| 2018/03/20 | 7,010 | 7,010 | 6,860 | 6,960 | 128,800 |
| 2018/03/19 | 7,040 | 7,060 | 6,950 | 7,050 | 107,200 |
| 2018/03/16 | 7,070 | 7,100 | 7,040 | 7,080 | 100,900 |
| 2018/03/15 | 6,950 | 7,050 | 6,920 | 7,030 | 66,200 |
| 2018/03/14 | 6,970 | 6,970 | 6,880 | 6,960 | 95,600 |
| 2018/03/13 | 6,910 | 7,020 | 6,910 | 7,020 | 77,300 |
| 2018/03/12 | 7,000 | 7,000 | 6,900 | 6,940 | 77,200 |
| 2018/03/09 | 6,950 | 7,070 | 6,840 | 6,900 | 163,600 |
| 2018/03/08 | 6,930 | 6,940 | 6,790 | 6,830 | 107,700 |
| 2018/03/07 | 6,890 | 6,980 | 6,870 | 6,910 | 98,900 |
| 2018/03/06 | 6,850 | 6,960 | 6,820 | 6,930 | 88,300 |
| 2018/03/05 | 6,720 | 6,820 | 6,720 | 6,790 | 120,900 |
| 2018/03/02 | 6,680 | 6,790 | 6,680 | 6,750 | 102,700 |
| 2018/03/01 | 6,920 | 6,920 | 6,810 | 6,840 | 130,500 |
| 2018/02/28 | 7,010 | 7,100 | 6,990 | 6,990 | 141,600 |
| 2018/02/27 | 7,050 | 7,060 | 6,980 | 7,010 | 109,700 |
| 2018/02/26 | 6,940 | 6,970 | 6,910 | 6,950 | 78,900 |
| 2018/02/23 | 6,980 | 7,010 | 6,860 | 6,890 | 84,700 |
| 2018/02/22 | 6,920 | 7,010 | 6,920 | 6,980 | 73,000 |
| 2018/02/21 | 7,030 | 7,110 | 6,980 | 7,020 | 92,100 |
| 2018/02/20 | 7,120 | 7,140 | 7,000 | 7,030 | 77,500 |
| 2018/02/19 | 7,050 | 7,170 | 7,030 | 7,150 | 92,000 |
| 2018/02/16 | 6,850 | 7,010 | 6,830 | 6,990 | 112,400 |
| 2018/02/15 | 6,860 | 6,880 | 6,760 | 6,790 | 103,600 |
| 2018/02/14 | 6,850 | 6,910 | 6,750 | 6,820 | 133,700 |
| 2018/02/13 | 6,930 | 6,970 | 6,840 | 6,850 | 138,800 |
| 2018/02/09 | 6,730 | 6,870 | 6,730 | 6,850 | 136,500 |
| 2018/02/08 | 6,900 | 6,980 | 6,880 | 6,920 | 134,100 |
| 2018/02/07 | 6,920 | 7,140 | 6,880 | 6,880 | 196,200 |
| 2018/02/06 | 7,000 | 7,030 | 6,710 | 6,770 | 282,600 |
| 2018/02/05 | 7,460 | 7,550 | 7,270 | 7,370 | 345,800 |
| 2018/02/02 | 7,280 | 7,460 | 7,260 | 7,420 | 122,100 |
| 2018/02/01 | 7,250 | 7,330 | 7,250 | 7,320 | 129,500 |
| 2018/01/31 | 7,270 | 7,370 | 7,230 | 7,230 | 168,000 |
| 2018/01/30 | 7,380 | 7,430 | 7,270 | 7,270 | 144,900 |
| 2018/01/29 | 7,430 | 7,440 | 7,380 | 7,390 | 111,800 |
| 2018/01/26 | 7,450 | 7,490 | 7,420 | 7,420 | 123,200 |
| 2018/01/25 | 7,430 | 7,460 | 7,420 | 7,440 | 115,300 |
| 2018/01/24 | 7,590 | 7,600 | 7,530 | 7,540 | 116,700 |
| 2018/01/23 | 7,630 | 7,670 | 7,620 | 7,630 | 95,200 |
| 2018/01/22 | 7,580 | 7,590 | 7,510 | 7,580 | 64,200 |
| 2018/01/19 | 7,560 | 7,620 | 7,530 | 7,550 | 74,800 |
| 2018/01/18 | 7,650 | 7,670 | 7,480 | 7,480 | 88,900 |
| 2018/01/17 | 7,560 | 7,630 | 7,530 | 7,560 | 113,000 |
| 2018/01/16 | 7,450 | 7,590 | 7,450 | 7,570 | 110,800 |
| 2018/01/15 | 7,420 | 7,510 | 7,400 | 7,480 | 101,800 |
| 2018/01/12 | 7,410 | 7,420 | 7,320 | 7,340 | 110,100 |
| 2018/01/11 | 7,410 | 7,440 | 7,380 | 7,430 | 108,300 |
| 2018/01/10 | 7,520 | 7,540 | 7,460 | 7,480 | 116,000 |
| 2018/01/09 | 7,550 | 7,600 | 7,510 | 7,580 | 122,500 |
| 2018/01/05 | 7,450 | 7,520 | 7,410 | 7,520 | 111,500 |
| 2018/01/04 | 7,320 | 7,420 | 7,270 | 7,420 | 162,900 |