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 |
|---|---|---|---|---|---|
| 2019/12/30 | 9,350 | 9,350 | 9,260 | 9,270 | 66,300 |
| 2019/12/27 | 9,350 | 9,380 | 9,260 | 9,330 | 104,700 |
| 2019/12/26 | 9,390 | 9,430 | 9,320 | 9,360 | 247,000 |
| 2019/12/25 | 9,500 | 9,500 | 9,360 | 9,370 | 122,700 |
| 2019/12/24 | 9,360 | 9,540 | 9,360 | 9,500 | 192,100 |
| 2019/12/23 | 9,450 | 9,470 | 9,310 | 9,360 | 95,700 |
| 2019/12/20 | 9,310 | 9,370 | 9,270 | 9,360 | 115,400 |
| 2019/12/19 | 9,240 | 9,310 | 9,180 | 9,260 | 99,500 |
| 2019/12/18 | 9,200 | 9,260 | 9,120 | 9,230 | 106,100 |
| 2019/12/17 | 9,100 | 9,230 | 9,050 | 9,230 | 114,700 |
| 2019/12/16 | 9,050 | 9,170 | 9,050 | 9,060 | 86,000 |
| 2019/12/13 | 9,110 | 9,110 | 9,010 | 9,020 | 127,600 |
| 2019/12/12 | 9,060 | 9,070 | 8,950 | 8,980 | 73,200 |
| 2019/12/11 | 9,140 | 9,140 | 9,030 | 9,060 | 98,600 |
| 2019/12/10 | 9,130 | 9,180 | 9,110 | 9,130 | 77,500 |
| 2019/12/09 | 9,090 | 9,140 | 9,030 | 9,120 | 72,900 |
| 2019/12/06 | 8,980 | 9,030 | 8,920 | 9,020 | 62,900 |
| 2019/12/05 | 8,940 | 8,990 | 8,890 | 8,980 | 81,200 |
| 2019/12/04 | 8,990 | 8,990 | 8,860 | 8,920 | 83,500 |
| 2019/12/03 | 8,930 | 8,970 | 8,890 | 8,960 | 74,200 |
| 2019/12/02 | 9,040 | 9,080 | 9,000 | 9,040 | 66,700 |
| 2019/11/29 | 9,020 | 9,120 | 8,970 | 8,980 | 105,800 |
| 2019/11/28 | 9,040 | 9,040 | 8,940 | 8,980 | 80,300 |
| 2019/11/27 | 8,920 | 9,070 | 8,860 | 9,030 | 123,800 |
| 2019/11/26 | 8,950 | 8,980 | 8,890 | 8,890 | 121,600 |
| 2019/11/25 | 8,800 | 8,900 | 8,790 | 8,900 | 95,400 |
| 2019/11/22 | 8,800 | 8,830 | 8,760 | 8,760 | 92,300 |
| 2019/11/21 | 8,810 | 8,860 | 8,710 | 8,860 | 88,800 |
| 2019/11/20 | 8,790 | 8,830 | 8,730 | 8,810 | 96,000 |
| 2019/11/19 | 8,800 | 8,890 | 8,770 | 8,810 | 87,700 |
| 2019/11/18 | 8,660 | 8,750 | 8,660 | 8,740 | 79,200 |
| 2019/11/15 | 8,690 | 8,690 | 8,580 | 8,610 | 100,900 |
| 2019/11/14 | 8,740 | 8,810 | 8,640 | 8,660 | 77,300 |
| 2019/11/13 | 8,820 | 8,870 | 8,740 | 8,740 | 63,500 |
| 2019/11/12 | 8,870 | 8,900 | 8,760 | 8,820 | 88,400 |
| 2019/11/11 | 8,900 | 8,940 | 8,840 | 8,890 | 103,400 |
| 2019/11/08 | 8,800 | 8,840 | 8,710 | 8,810 | 162,300 |
| 2019/11/07 | 8,750 | 8,800 | 8,680 | 8,790 | 94,100 |
| 2019/11/06 | 8,730 | 8,770 | 8,640 | 8,660 | 110,500 |
| 2019/11/05 | 8,740 | 8,740 | 8,630 | 8,710 | 141,600 |
| 2019/11/01 | 8,630 | 8,700 | 8,510 | 8,690 | 113,900 |
| 2019/10/31 | 8,740 | 8,770 | 8,450 | 8,690 | 325,900 |
| 2019/10/30 | 8,680 | 8,890 | 8,650 | 8,890 | 200,400 |
| 2019/10/29 | 8,640 | 8,680 | 8,570 | 8,580 | 161,500 |
| 2019/10/28 | 8,750 | 8,760 | 8,630 | 8,660 | 93,400 |
| 2019/10/25 | 8,570 | 8,730 | 8,560 | 8,710 | 101,600 |
| 2019/10/24 | 8,580 | 8,680 | 8,540 | 8,540 | 109,400 |
| 2019/10/23 | 8,640 | 8,640 | 8,500 | 8,530 | 119,500 |
| 2019/10/21 | 8,680 | 8,710 | 8,570 | 8,590 | 50,200 |
| 2019/10/18 | 8,740 | 8,770 | 8,630 | 8,640 | 100,600 |
| 2019/10/17 | 8,750 | 8,810 | 8,710 | 8,710 | 91,300 |
| 2019/10/16 | 8,730 | 8,820 | 8,680 | 8,730 | 134,300 |
| 2019/10/15 | 8,670 | 8,740 | 8,620 | 8,680 | 120,100 |
| 2019/10/11 | 8,560 | 8,610 | 8,490 | 8,570 | 91,600 |
| 2019/10/10 | 8,540 | 8,590 | 8,450 | 8,520 | 103,600 |
| 2019/10/09 | 8,460 | 8,530 | 8,450 | 8,520 | 86,900 |
| 2019/10/08 | 8,450 | 8,540 | 8,420 | 8,510 | 116,000 |
| 2019/10/07 | 8,400 | 8,420 | 8,300 | 8,410 | 101,800 |
| 2019/10/04 | 8,290 | 8,300 | 8,180 | 8,280 | 89,700 |
| 2019/10/03 | 8,290 | 8,330 | 8,230 | 8,290 | 111,800 |
| 2019/10/02 | 8,330 | 8,570 | 8,310 | 8,530 | 163,700 |
| 2019/10/01 | 8,280 | 8,390 | 8,260 | 8,290 | 116,900 |
| 2019/09/30 | 8,230 | 8,280 | 8,160 | 8,220 | 160,100 |
| 2019/09/27 | 8,570 | 8,570 | 8,300 | 8,410 | 128,300 |
| 2019/09/26 | 8,600 | 8,600 | 8,410 | 8,450 | 123,300 |
| 2019/09/25 | 8,560 | 8,600 | 8,430 | 8,490 | 128,500 |
| 2019/09/24 | 8,420 | 8,570 | 8,420 | 8,500 | 111,200 |
| 2019/09/20 | 8,440 | 8,470 | 8,390 | 8,440 | 137,200 |
| 2019/09/19 | 8,400 | 8,440 | 8,300 | 8,400 | 112,900 |
| 2019/09/18 | 8,270 | 8,390 | 8,270 | 8,350 | 102,700 |
| 2019/09/17 | 8,330 | 8,350 | 8,190 | 8,260 | 149,700 |
| 2019/09/13 | 8,150 | 8,320 | 8,090 | 8,310 | 216,300 |
| 2019/09/12 | 7,980 | 8,100 | 7,920 | 8,070 | 128,100 |
| 2019/09/11 | 7,820 | 8,000 | 7,780 | 8,000 | 155,700 |
| 2019/09/10 | 8,120 | 8,120 | 7,850 | 7,880 | 208,100 |
| 2019/09/09 | 7,940 | 8,160 | 7,930 | 8,160 | 182,500 |
| 2019/09/06 | 7,900 | 7,940 | 7,820 | 7,890 | 176,200 |
| 2019/09/05 | 7,880 | 7,910 | 7,850 | 7,850 | 122,300 |
| 2019/09/04 | 7,950 | 7,950 | 7,820 | 7,830 | 90,500 |
| 2019/09/03 | 7,870 | 7,990 | 7,870 | 7,960 | 62,100 |
| 2019/09/02 | 7,850 | 7,980 | 7,840 | 7,870 | 98,900 |
| 2019/08/30 | 7,850 | 7,960 | 7,830 | 7,960 | 184,800 |
| 2019/08/29 | 7,660 | 7,790 | 7,600 | 7,790 | 122,900 |
| 2019/08/28 | 7,640 | 7,660 | 7,610 | 7,660 | 73,700 |
| 2019/08/27 | 7,660 | 7,660 | 7,570 | 7,600 | 94,700 |
| 2019/08/26 | 7,490 | 7,580 | 7,480 | 7,550 | 109,200 |
| 2019/08/23 | 7,810 | 7,810 | 7,680 | 7,700 | 68,900 |
| 2019/08/22 | 7,740 | 7,800 | 7,690 | 7,780 | 95,400 |
| 2019/08/21 | 7,650 | 7,690 | 7,610 | 7,680 | 92,200 |
| 2019/08/20 | 7,640 | 7,780 | 7,610 | 7,780 | 80,000 |
| 2019/08/19 | 7,850 | 7,850 | 7,630 | 7,650 | 100,300 |
| 2019/08/16 | 7,720 | 7,850 | 7,700 | 7,790 | 107,000 |
| 2019/08/15 | 7,630 | 7,690 | 7,590 | 7,690 | 100,600 |
| 2019/08/14 | 7,950 | 7,960 | 7,770 | 7,820 | 113,700 |
| 2019/08/13 | 7,940 | 8,010 | 7,850 | 7,880 | 124,300 |
| 2019/08/09 | 8,050 | 8,090 | 7,910 | 7,930 | 87,400 |
| 2019/08/08 | 7,880 | 8,090 | 7,880 | 7,950 | 146,200 |
| 2019/08/07 | 7,660 | 7,870 | 7,640 | 7,850 | 154,300 |
| 2019/08/06 | 7,550 | 7,710 | 7,470 | 7,690 | 224,500 |
| 2019/08/05 | 8,000 | 8,050 | 7,730 | 7,800 | 195,300 |
| 2019/08/02 | 7,950 | 8,190 | 7,920 | 8,120 | 195,400 |
| 2019/08/01 | 7,790 | 8,070 | 7,720 | 8,030 | 263,300 |
| 2019/07/31 | 8,020 | 8,060 | 7,770 | 7,800 | 245,800 |
| 2019/07/30 | 8,100 | 8,190 | 8,100 | 8,130 | 127,200 |
| 2019/07/29 | 7,950 | 8,030 | 7,900 | 8,030 | 102,400 |
| 2019/07/26 | 7,990 | 8,020 | 7,920 | 7,950 | 85,900 |
| 2019/07/25 | 7,940 | 8,010 | 7,940 | 7,980 | 97,500 |
| 2019/07/24 | 7,940 | 7,960 | 7,850 | 7,950 | 93,300 |
| 2019/07/23 | 7,910 | 7,990 | 7,890 | 7,940 | 88,700 |
| 2019/07/22 | 7,830 | 7,910 | 7,760 | 7,870 | 102,600 |
| 2019/07/19 | 7,700 | 7,900 | 7,700 | 7,880 | 153,800 |
| 2019/07/18 | 7,750 | 7,800 | 7,580 | 7,610 | 142,800 |
| 2019/07/17 | 7,700 | 7,770 | 7,650 | 7,760 | 103,200 |
| 2019/07/16 | 7,740 | 7,770 | 7,680 | 7,730 | 71,600 |
| 2019/07/12 | 7,690 | 7,750 | 7,670 | 7,740 | 63,600 |
| 2019/07/11 | 7,800 | 7,800 | 7,700 | 7,730 | 108,400 |
| 2019/07/10 | 7,750 | 7,770 | 7,630 | 7,730 | 152,200 |
| 2019/07/09 | 7,860 | 7,890 | 7,750 | 7,790 | 101,800 |
| 2019/07/08 | 7,890 | 7,920 | 7,780 | 7,810 | 116,900 |
| 2019/07/05 | 7,900 | 7,950 | 7,880 | 7,950 | 73,100 |
| 2019/07/04 | 7,860 | 7,930 | 7,860 | 7,920 | 55,000 |
| 2019/07/03 | 7,890 | 7,910 | 7,750 | 7,790 | 157,200 |
| 2019/07/02 | 7,940 | 8,000 | 7,870 | 7,920 | 170,500 |
| 2019/07/01 | 7,800 | 7,960 | 7,740 | 7,960 | 149,400 |
| 2019/06/28 | 7,640 | 7,720 | 7,620 | 7,710 | 143,200 |
| 2019/06/27 | 7,590 | 7,730 | 7,530 | 7,730 | 165,100 |
| 2019/06/26 | 7,820 | 7,840 | 7,660 | 7,670 | 168,900 |
| 2019/06/25 | 7,800 | 7,990 | 7,790 | 7,830 | 336,400 |
| 2019/06/24 | 7,750 | 7,880 | 7,690 | 7,880 | 275,300 |
| 2019/06/21 | 8,090 | 8,100 | 7,690 | 7,740 | 466,000 |
| 2019/06/20 | 8,130 | 8,200 | 8,110 | 8,140 | 142,300 |
| 2019/06/19 | 7,960 | 8,080 | 7,940 | 8,080 | 157,400 |
| 2019/06/18 | 7,800 | 7,950 | 7,790 | 7,860 | 146,800 |
| 2019/06/17 | 8,000 | 8,000 | 7,820 | 7,830 | 144,200 |
| 2019/06/14 | 7,940 | 8,000 | 7,860 | 8,000 | 124,200 |
| 2019/06/13 | 7,970 | 7,990 | 7,880 | 7,970 | 147,900 |
| 2019/06/12 | 8,250 | 8,250 | 8,070 | 8,070 | 100,200 |
| 2019/06/11 | 8,180 | 8,200 | 8,110 | 8,180 | 103,500 |
| 2019/06/10 | 8,090 | 8,200 | 8,060 | 8,160 | 117,200 |
| 2019/06/07 | 8,150 | 8,160 | 8,010 | 8,030 | 92,700 |
| 2019/06/06 | 8,100 | 8,160 | 8,100 | 8,100 | 77,700 |
| 2019/06/05 | 8,000 | 8,060 | 7,930 | 8,060 | 146,600 |
| 2019/06/04 | 8,000 | 8,030 | 7,840 | 7,900 | 124,100 |
| 2019/06/03 | 8,000 | 8,070 | 7,940 | 7,970 | 158,700 |
| 2019/05/31 | 8,090 | 8,140 | 8,030 | 8,080 | 154,200 |
| 2019/05/30 | 8,200 | 8,200 | 8,050 | 8,110 | 103,200 |
| 2019/05/29 | 8,290 | 8,360 | 8,200 | 8,280 | 118,200 |
| 2019/05/28 | 8,350 | 8,410 | 8,330 | 8,400 | 157,700 |
| 2019/05/27 | 8,200 | 8,310 | 8,190 | 8,300 | 77,000 |
| 2019/05/24 | 8,350 | 8,390 | 8,220 | 8,240 | 135,200 |
| 2019/05/23 | 8,470 | 8,480 | 8,330 | 8,420 | 130,700 |
| 2019/05/22 | 8,420 | 8,520 | 8,410 | 8,420 | 100,600 |
| 2019/05/21 | 8,410 | 8,470 | 8,340 | 8,450 | 127,400 |
| 2019/05/20 | 8,680 | 8,700 | 8,440 | 8,450 | 256,000 |
| 2019/05/17 | 8,750 | 8,810 | 8,700 | 8,810 | 143,700 |
| 2019/05/16 | 8,750 | 8,750 | 8,610 | 8,660 | 148,400 |
| 2019/05/15 | 8,680 | 8,710 | 8,610 | 8,700 | 136,300 |
| 2019/05/14 | 8,380 | 8,640 | 8,370 | 8,580 | 159,800 |
| 2019/05/13 | 8,490 | 8,590 | 8,460 | 8,490 | 122,100 |
| 2019/05/10 | 8,540 | 8,710 | 8,500 | 8,550 | 231,900 |
| 2019/05/09 | 8,650 | 8,670 | 8,530 | 8,580 | 216,300 |
| 2019/05/08 | 8,840 | 8,850 | 8,640 | 8,690 | 340,600 |
| 2019/05/07 | 9,090 | 9,100 | 8,780 | 8,890 | 382,600 |
| 2019/04/26 | 8,990 | 9,010 | 8,730 | 8,860 | 574,000 |
| 2019/04/25 | 9,660 | 9,750 | 9,590 | 9,710 | 161,100 |
| 2019/04/24 | 9,660 | 9,730 | 9,590 | 9,660 | 125,400 |
| 2019/04/23 | 9,670 | 9,750 | 9,570 | 9,650 | 188,400 |
| 2019/04/22 | 9,640 | 9,760 | 9,620 | 9,670 | 86,800 |
| 2019/04/19 | 9,650 | 9,740 | 9,630 | 9,690 | 100,100 |
| 2019/04/18 | 9,770 | 9,770 | 9,560 | 9,590 | 99,500 |
| 2019/04/17 | 9,800 | 9,860 | 9,700 | 9,750 | 112,500 |
| 2019/04/16 | 9,810 | 9,840 | 9,740 | 9,800 | 113,600 |
| 2019/04/15 | 9,770 | 9,870 | 9,770 | 9,830 | 133,000 |
| 2019/04/12 | 9,770 | 9,780 | 9,590 | 9,680 | 124,600 |
| 2019/04/11 | 9,610 | 9,780 | 9,600 | 9,670 | 200,400 |
| 2019/04/10 | 9,440 | 9,620 | 9,430 | 9,580 | 239,800 |
| 2019/04/09 | 9,400 | 9,470 | 9,310 | 9,450 | 156,500 |
| 2019/04/08 | 9,220 | 9,500 | 9,190 | 9,500 | 297,100 |
| 2019/04/05 | 9,320 | 9,370 | 9,100 | 9,130 | 165,400 |
| 2019/04/04 | 9,260 | 9,310 | 9,200 | 9,260 | 125,400 |
| 2019/04/03 | 9,230 | 9,330 | 9,190 | 9,320 | 126,900 |
| 2019/04/02 | 9,500 | 9,540 | 9,190 | 9,190 | 201,300 |
| 2019/04/01 | 9,420 | 9,470 | 9,360 | 9,400 | 134,700 |
| 2019/03/29 | 9,290 | 9,350 | 9,220 | 9,340 | 170,500 |
| 2019/03/28 | 9,180 | 9,250 | 9,140 | 9,170 | 147,700 |
| 2019/03/27 | 9,330 | 9,370 | 9,290 | 9,350 | 169,400 |
| 2019/03/26 | 9,050 | 9,270 | 9,050 | 9,250 | 231,800 |
| 2019/03/25 | 9,080 | 9,080 | 8,850 | 8,940 | 189,200 |
| 2019/03/22 | 9,140 | 9,230 | 9,090 | 9,230 | 234,100 |
| 2019/03/20 | 9,240 | 9,270 | 9,060 | 9,110 | 275,300 |
| 2019/03/19 | 9,410 | 9,430 | 9,130 | 9,210 | 227,000 |
| 2019/03/18 | 9,410 | 9,490 | 9,360 | 9,490 | 134,000 |
| 2019/03/15 | 9,270 | 9,370 | 9,240 | 9,320 | 179,200 |
| 2019/03/14 | 9,340 | 9,340 | 9,210 | 9,220 | 133,500 |
| 2019/03/13 | 9,310 | 9,390 | 9,180 | 9,280 | 130,100 |
| 2019/03/12 | 9,300 | 9,360 | 9,210 | 9,300 | 181,000 |
| 2019/03/11 | 9,190 | 9,220 | 9,030 | 9,170 | 137,600 |
| 2019/03/08 | 9,030 | 9,140 | 9,030 | 9,110 | 152,700 |
| 2019/03/07 | 9,190 | 9,250 | 9,050 | 9,160 | 237,700 |
| 2019/03/06 | 9,230 | 9,290 | 9,160 | 9,290 | 159,600 |
| 2019/03/05 | 9,210 | 9,230 | 9,140 | 9,210 | 141,100 |
| 2019/03/04 | 9,200 | 9,260 | 9,150 | 9,230 | 144,000 |
| 2019/03/01 | 9,020 | 9,190 | 9,010 | 9,150 | 149,900 |
| 2019/02/28 | 9,050 | 9,050 | 8,880 | 8,980 | 272,000 |
| 2019/02/27 | 9,140 | 9,180 | 9,090 | 9,130 | 137,600 |
| 2019/02/26 | 9,130 | 9,180 | 9,040 | 9,090 | 139,300 |
| 2019/02/25 | 9,070 | 9,150 | 9,020 | 9,090 | 147,900 |
| 2019/02/22 | 8,950 | 9,070 | 8,940 | 9,000 | 194,200 |
| 2019/02/21 | 8,900 | 9,000 | 8,890 | 8,990 | 159,000 |
| 2019/02/20 | 8,840 | 8,970 | 8,840 | 8,930 | 152,500 |
| 2019/02/19 | 8,880 | 8,970 | 8,830 | 8,890 | 148,500 |
| 2019/02/18 | 8,850 | 8,940 | 8,780 | 8,910 | 237,600 |
| 2019/02/15 | 8,680 | 8,790 | 8,660 | 8,770 | 231,900 |
| 2019/02/14 | 8,650 | 8,800 | 8,600 | 8,640 | 207,600 |
| 2019/02/13 | 8,450 | 8,750 | 8,440 | 8,610 | 318,800 |
| 2019/02/12 | 8,290 | 8,420 | 8,230 | 8,370 | 170,700 |
| 2019/02/08 | 8,180 | 8,280 | 8,070 | 8,130 | 231,900 |
| 2019/02/07 | 8,310 | 8,420 | 8,170 | 8,250 | 283,800 |
| 2019/02/06 | 8,330 | 8,490 | 8,280 | 8,400 | 208,200 |
| 2019/02/05 | 8,160 | 8,430 | 8,160 | 8,410 | 450,300 |
| 2019/02/04 | 8,200 | 8,360 | 8,000 | 8,230 | 519,700 |
| 2019/02/01 | 7,450 | 7,900 | 7,450 | 7,900 | 581,500 |
| 2019/01/31 | 6,970 | 7,020 | 6,870 | 6,900 | 156,900 |
| 2019/01/30 | 6,890 | 6,970 | 6,820 | 6,920 | 170,200 |
| 2019/01/29 | 6,820 | 6,930 | 6,820 | 6,850 | 151,700 |
| 2019/01/28 | 6,800 | 7,030 | 6,790 | 6,900 | 153,300 |
| 2019/01/25 | 6,800 | 6,940 | 6,780 | 6,870 | 155,600 |
| 2019/01/24 | 6,720 | 6,830 | 6,650 | 6,820 | 123,200 |
| 2019/01/23 | 6,930 | 6,930 | 6,720 | 6,730 | 187,400 |
| 2019/01/22 | 7,050 | 7,080 | 6,880 | 6,980 | 152,600 |
| 2019/01/21 | 7,160 | 7,160 | 7,040 | 7,040 | 87,800 |
| 2019/01/18 | 7,030 | 7,160 | 6,990 | 7,050 | 124,700 |
| 2019/01/17 | 6,930 | 7,030 | 6,900 | 6,990 | 127,400 |
| 2019/01/16 | 6,890 | 7,010 | 6,820 | 6,920 | 185,800 |
| 2019/01/15 | 6,880 | 7,000 | 6,800 | 6,950 | 229,200 |
| 2019/01/11 | 7,160 | 7,220 | 7,000 | 7,030 | 191,600 |
| 2019/01/10 | 7,310 | 7,360 | 7,110 | 7,120 | 208,100 |
| 2019/01/09 | 7,210 | 7,480 | 7,180 | 7,460 | 226,200 |
| 2019/01/08 | 7,500 | 7,540 | 7,090 | 7,130 | 316,800 |
| 2019/01/07 | 7,600 | 7,710 | 7,480 | 7,530 | 194,900 |
| 2019/01/04 | 7,240 | 7,380 | 7,070 | 7,370 | 176,700 |