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 |
|---|---|---|---|---|---|
| 2022/12/30 | 9,060 | 9,110 | 8,960 | 9,030 | 139,200 |
| 2022/12/29 | 9,090 | 9,130 | 8,990 | 9,040 | 693,000 |
| 2022/12/28 | 8,960 | 9,190 | 8,860 | 9,180 | 529,400 |
| 2022/12/27 | 8,800 | 8,980 | 8,790 | 8,950 | 345,300 |
| 2022/12/26 | 8,560 | 8,740 | 8,520 | 8,730 | 342,700 |
| 2022/12/23 | 8,420 | 8,610 | 8,410 | 8,560 | 300,900 |
| 2022/12/22 | 8,500 | 8,500 | 8,330 | 8,420 | 193,500 |
| 2022/12/21 | 8,360 | 8,470 | 8,340 | 8,470 | 211,400 |
| 2022/12/20 | 8,370 | 8,450 | 8,270 | 8,340 | 260,000 |
| 2022/12/19 | 8,210 | 8,330 | 8,200 | 8,310 | 182,700 |
| 2022/12/16 | 8,300 | 8,330 | 8,210 | 8,260 | 323,700 |
| 2022/12/15 | 8,390 | 8,440 | 8,340 | 8,360 | 143,300 |
| 2022/12/14 | 8,350 | 8,390 | 8,320 | 8,360 | 182,200 |
| 2022/12/13 | 8,300 | 8,430 | 8,280 | 8,330 | 177,400 |
| 2022/12/12 | 8,290 | 8,340 | 8,240 | 8,240 | 129,900 |
| 2022/12/09 | 8,170 | 8,370 | 8,170 | 8,330 | 231,000 |
| 2022/12/08 | 8,370 | 8,390 | 8,210 | 8,250 | 211,800 |
| 2022/12/07 | 8,310 | 8,410 | 8,290 | 8,370 | 177,000 |
| 2022/12/06 | 8,430 | 8,440 | 8,320 | 8,350 | 191,900 |
| 2022/12/05 | 8,560 | 8,570 | 8,420 | 8,470 | 160,900 |
| 2022/12/02 | 8,570 | 8,600 | 8,470 | 8,560 | 171,700 |
| 2022/12/01 | 8,610 | 8,630 | 8,540 | 8,570 | 145,500 |
| 2022/11/30 | 8,620 | 8,670 | 8,500 | 8,500 | 279,400 |
| 2022/11/29 | 8,850 | 8,850 | 8,680 | 8,700 | 127,200 |
| 2022/11/28 | 8,870 | 8,880 | 8,810 | 8,830 | 117,800 |
| 2022/11/25 | 8,900 | 8,930 | 8,870 | 8,890 | 106,800 |
| 2022/11/24 | 8,880 | 8,890 | 8,790 | 8,880 | 222,400 |
| 2022/11/22 | 8,760 | 8,880 | 8,750 | 8,840 | 212,100 |
| 2022/11/21 | 8,530 | 8,650 | 8,530 | 8,640 | 145,600 |
| 2022/11/18 | 8,650 | 8,660 | 8,500 | 8,560 | 123,100 |
| 2022/11/17 | 8,520 | 8,650 | 8,490 | 8,630 | 218,700 |
| 2022/11/16 | 8,420 | 8,470 | 8,370 | 8,450 | 139,700 |
| 2022/11/15 | 8,410 | 8,420 | 8,350 | 8,370 | 155,400 |
| 2022/11/14 | 8,260 | 8,410 | 8,230 | 8,370 | 261,800 |
| 2022/11/11 | 8,300 | 8,300 | 8,170 | 8,190 | 189,500 |
| 2022/11/10 | 8,140 | 8,220 | 8,070 | 8,200 | 202,200 |
| 2022/11/09 | 8,120 | 8,140 | 8,080 | 8,100 | 181,200 |
| 2022/11/08 | 8,050 | 8,080 | 8,010 | 8,020 | 151,300 |
| 2022/11/07 | 7,850 | 8,000 | 7,840 | 7,990 | 163,500 |
| 2022/11/04 | 7,820 | 7,890 | 7,720 | 7,810 | 297,600 |
| 2022/11/02 | 7,920 | 8,000 | 7,840 | 7,930 | 262,600 |
| 2022/11/01 | 7,850 | 7,930 | 7,850 | 7,900 | 170,700 |
| 2022/10/31 | 7,940 | 7,980 | 7,850 | 7,900 | 190,900 |
| 2022/10/28 | 7,800 | 7,910 | 7,800 | 7,840 | 557,000 |
| 2022/10/27 | 7,920 | 7,920 | 7,850 | 7,890 | 207,200 |
| 2022/10/26 | 7,860 | 7,950 | 7,850 | 7,890 | 274,300 |
| 2022/10/25 | 7,750 | 7,830 | 7,720 | 7,770 | 226,400 |
| 2022/10/24 | 7,830 | 7,840 | 7,660 | 7,670 | 243,900 |
| 2022/10/21 | 7,920 | 7,940 | 7,760 | 7,760 | 178,800 |
| 2022/10/20 | 7,990 | 8,030 | 7,930 | 7,950 | 180,300 |
| 2022/10/19 | 8,030 | 8,100 | 7,990 | 8,040 | 163,100 |
| 2022/10/18 | 8,190 | 8,190 | 8,050 | 8,060 | 145,900 |
| 2022/10/17 | 8,220 | 8,240 | 8,080 | 8,080 | 186,100 |
| 2022/10/14 | 8,340 | 8,350 | 8,270 | 8,270 | 150,600 |
| 2022/10/13 | 8,370 | 8,410 | 8,200 | 8,200 | 159,700 |
| 2022/10/12 | 8,350 | 8,410 | 8,270 | 8,330 | 180,300 |
| 2022/10/11 | 8,300 | 8,320 | 8,220 | 8,250 | 228,100 |
| 2022/10/07 | 8,440 | 8,440 | 8,360 | 8,410 | 149,500 |
| 2022/10/06 | 8,490 | 8,530 | 8,430 | 8,450 | 173,300 |
| 2022/10/05 | 8,630 | 8,630 | 8,460 | 8,520 | 211,600 |
| 2022/10/04 | 8,290 | 8,550 | 8,280 | 8,520 | 262,000 |
| 2022/10/03 | 8,400 | 8,420 | 8,150 | 8,300 | 139,400 |
| 2022/09/30 | 8,440 | 8,570 | 8,440 | 8,480 | 174,200 |
| 2022/09/29 | 8,340 | 8,510 | 8,290 | 8,500 | 217,400 |
| 2022/09/28 | 8,310 | 8,360 | 8,230 | 8,350 | 233,800 |
| 2022/09/27 | 8,320 | 8,410 | 8,320 | 8,370 | 186,200 |
| 2022/09/26 | 8,150 | 8,380 | 8,130 | 8,270 | 240,000 |
| 2022/09/22 | 8,170 | 8,240 | 8,060 | 8,180 | 151,400 |
| 2022/09/21 | 8,330 | 8,420 | 8,250 | 8,250 | 188,300 |
| 2022/09/20 | 8,360 | 8,370 | 8,290 | 8,340 | 135,200 |
| 2022/09/16 | 8,330 | 8,400 | 8,230 | 8,360 | 208,800 |
| 2022/09/15 | 8,400 | 8,410 | 8,250 | 8,310 | 138,200 |
| 2022/09/14 | 8,330 | 8,420 | 8,290 | 8,350 | 209,100 |
| 2022/09/13 | 8,400 | 8,460 | 8,370 | 8,450 | 144,900 |
| 2022/09/12 | 8,230 | 8,380 | 8,220 | 8,380 | 176,600 |
| 2022/09/09 | 8,120 | 8,240 | 8,110 | 8,200 | 213,800 |
| 2022/09/08 | 8,150 | 8,190 | 8,110 | 8,170 | 249,200 |
| 2022/09/07 | 8,010 | 8,100 | 7,990 | 8,080 | 198,600 |
| 2022/09/06 | 8,120 | 8,210 | 8,010 | 8,020 | 216,900 |
| 2022/09/05 | 8,070 | 8,120 | 8,040 | 8,080 | 199,700 |
| 2022/09/02 | 7,890 | 8,080 | 7,890 | 8,070 | 375,600 |
| 2022/09/01 | 7,880 | 7,930 | 7,850 | 7,860 | 287,400 |
| 2022/08/31 | 7,940 | 8,010 | 7,910 | 7,930 | 344,900 |
| 2022/08/30 | 7,990 | 8,030 | 7,940 | 7,990 | 176,300 |
| 2022/08/29 | 8,020 | 8,060 | 7,990 | 8,020 | 219,800 |
| 2022/08/26 | 8,150 | 8,250 | 8,140 | 8,170 | 154,700 |
| 2022/08/25 | 8,140 | 8,180 | 8,070 | 8,140 | 159,700 |
| 2022/08/24 | 8,200 | 8,210 | 8,040 | 8,040 | 177,200 |
| 2022/08/23 | 8,250 | 8,280 | 8,130 | 8,210 | 181,300 |
| 2022/08/22 | 8,240 | 8,300 | 8,230 | 8,260 | 236,100 |
| 2022/08/19 | 8,470 | 8,530 | 8,330 | 8,330 | 207,700 |
| 2022/08/18 | 8,560 | 8,560 | 8,430 | 8,450 | 123,000 |
| 2022/08/17 | 8,450 | 8,560 | 8,430 | 8,560 | 135,300 |
| 2022/08/16 | 8,590 | 8,590 | 8,400 | 8,430 | 168,900 |
| 2022/08/15 | 8,370 | 8,460 | 8,360 | 8,440 | 246,200 |
| 2022/08/12 | 8,450 | 8,600 | 8,420 | 8,510 | 240,900 |
| 2022/08/10 | 8,400 | 8,470 | 8,360 | 8,460 | 203,400 |
| 2022/08/09 | 8,430 | 8,490 | 8,390 | 8,400 | 210,000 |
| 2022/08/08 | 8,410 | 8,460 | 8,340 | 8,380 | 207,300 |
| 2022/08/05 | 8,400 | 8,570 | 8,380 | 8,550 | 269,600 |
| 2022/08/04 | 8,260 | 8,500 | 8,160 | 8,440 | 445,600 |
| 2022/08/03 | 8,650 | 8,660 | 8,530 | 8,560 | 220,400 |
| 2022/08/02 | 8,900 | 8,900 | 8,630 | 8,660 | 210,200 |
| 2022/08/01 | 8,820 | 8,910 | 8,810 | 8,880 | 183,000 |
| 2022/07/29 | 9,010 | 9,020 | 8,800 | 8,850 | 230,000 |
| 2022/07/28 | 8,920 | 8,960 | 8,830 | 8,960 | 786,200 |
| 2022/07/27 | 9,090 | 9,150 | 8,960 | 8,970 | 181,600 |
| 2022/07/26 | 8,980 | 9,020 | 8,920 | 8,960 | 177,400 |
| 2022/07/25 | 9,120 | 9,130 | 8,970 | 9,030 | 165,900 |
| 2022/07/22 | 9,000 | 9,110 | 8,980 | 9,070 | 198,900 |
| 2022/07/21 | 8,930 | 9,000 | 8,850 | 8,990 | 173,900 |
| 2022/07/20 | 8,740 | 8,950 | 8,730 | 8,930 | 227,000 |
| 2022/07/19 | 8,910 | 8,930 | 8,700 | 8,730 | 211,600 |
| 2022/07/15 | 8,940 | 8,990 | 8,900 | 8,960 | 140,200 |
| 2022/07/14 | 8,930 | 8,950 | 8,820 | 8,900 | 127,300 |
| 2022/07/13 | 8,960 | 9,020 | 8,900 | 8,930 | 151,500 |
| 2022/07/12 | 9,070 | 9,080 | 8,960 | 9,030 | 160,200 |
| 2022/07/11 | 8,900 | 9,060 | 8,900 | 9,050 | 254,000 |
| 2022/07/08 | 8,900 | 8,920 | 8,780 | 8,830 | 289,100 |
| 2022/07/07 | 8,840 | 8,920 | 8,790 | 8,890 | 206,900 |
| 2022/07/06 | 8,720 | 8,850 | 8,710 | 8,840 | 177,400 |
| 2022/07/05 | 8,650 | 8,740 | 8,580 | 8,700 | 279,300 |
| 2022/07/04 | 8,470 | 8,550 | 8,450 | 8,550 | 162,000 |
| 2022/07/01 | 8,390 | 8,440 | 8,350 | 8,390 | 218,100 |
| 2022/06/30 | 8,450 | 8,460 | 8,280 | 8,360 | 213,100 |
| 2022/06/29 | 8,330 | 8,440 | 8,270 | 8,370 | 378,700 |
| 2022/06/28 | 8,350 | 8,420 | 8,260 | 8,420 | 463,000 |
| 2022/06/27 | 8,380 | 8,450 | 8,320 | 8,430 | 219,000 |
| 2022/06/24 | 8,230 | 8,360 | 8,190 | 8,350 | 315,700 |
| 2022/06/23 | 8,040 | 8,150 | 8,040 | 8,110 | 149,300 |
| 2022/06/22 | 7,980 | 8,050 | 7,920 | 7,980 | 166,600 |
| 2022/06/21 | 7,930 | 7,940 | 7,800 | 7,870 | 179,500 |
| 2022/06/20 | 7,970 | 8,040 | 7,850 | 7,890 | 129,300 |
| 2022/06/17 | 7,790 | 8,000 | 7,780 | 7,970 | 364,000 |
| 2022/06/16 | 8,000 | 8,050 | 7,890 | 7,890 | 199,000 |
| 2022/06/15 | 8,130 | 8,140 | 7,960 | 7,970 | 216,300 |
| 2022/06/14 | 8,210 | 8,300 | 8,150 | 8,200 | 183,800 |
| 2022/06/13 | 8,220 | 8,410 | 8,210 | 8,360 | 167,400 |
| 2022/06/10 | 8,490 | 8,490 | 8,340 | 8,340 | 229,000 |
| 2022/06/09 | 8,480 | 8,570 | 8,440 | 8,530 | 133,500 |
| 2022/06/08 | 8,540 | 8,690 | 8,510 | 8,540 | 219,000 |
| 2022/06/07 | 8,510 | 8,570 | 8,460 | 8,480 | 184,200 |
| 2022/06/06 | 8,540 | 8,610 | 8,510 | 8,580 | 162,100 |
| 2022/06/03 | 8,780 | 8,810 | 8,630 | 8,630 | 178,800 |
| 2022/06/02 | 8,760 | 8,770 | 8,630 | 8,680 | 153,700 |
| 2022/06/01 | 8,700 | 8,920 | 8,700 | 8,900 | 199,500 |
| 2022/05/31 | 8,740 | 8,780 | 8,650 | 8,650 | 769,200 |
| 2022/05/30 | 8,870 | 8,910 | 8,790 | 8,800 | 344,200 |
| 2022/05/27 | 9,010 | 9,010 | 8,780 | 8,800 | 202,600 |
| 2022/05/26 | 9,060 | 9,150 | 8,860 | 8,860 | 182,900 |
| 2022/05/25 | 9,200 | 9,230 | 9,080 | 9,120 | 228,400 |
| 2022/05/24 | 9,290 | 9,360 | 9,210 | 9,310 | 177,400 |
| 2022/05/23 | 9,430 | 9,480 | 9,240 | 9,310 | 179,400 |
| 2022/05/20 | 9,230 | 9,350 | 9,190 | 9,240 | 313,200 |
| 2022/05/19 | 8,920 | 9,100 | 8,880 | 9,080 | 168,700 |
| 2022/05/18 | 8,970 | 9,020 | 8,870 | 8,970 | 168,800 |
| 2022/05/17 | 9,050 | 9,060 | 8,950 | 8,970 | 152,000 |
| 2022/05/16 | 9,020 | 9,060 | 8,920 | 8,980 | 158,100 |
| 2022/05/13 | 8,930 | 8,980 | 8,800 | 8,950 | 182,800 |
| 2022/05/12 | 8,770 | 8,850 | 8,740 | 8,820 | 162,300 |
| 2022/05/11 | 8,930 | 9,020 | 8,830 | 8,920 | 164,400 |
| 2022/05/10 | 8,710 | 9,040 | 8,710 | 8,980 | 260,400 |
| 2022/05/09 | 8,930 | 8,980 | 8,700 | 8,710 | 264,400 |
| 2022/05/06 | 9,030 | 9,070 | 8,810 | 8,990 | 264,900 |
| 2022/05/02 | 8,990 | 9,150 | 8,940 | 9,090 | 267,400 |
| 2022/04/28 | 8,850 | 8,940 | 8,560 | 8,890 | 430,100 |
| 2022/04/27 | 9,180 | 9,380 | 9,180 | 9,300 | 355,300 |
| 2022/04/26 | 9,300 | 9,390 | 9,270 | 9,360 | 156,000 |
| 2022/04/25 | 9,230 | 9,420 | 9,230 | 9,360 | 117,700 |
| 2022/04/22 | 9,300 | 9,480 | 9,270 | 9,440 | 119,000 |
| 2022/04/21 | 9,340 | 9,510 | 9,340 | 9,450 | 147,000 |
| 2022/04/20 | 9,340 | 9,440 | 9,280 | 9,360 | 106,500 |
| 2022/04/19 | 9,250 | 9,360 | 9,210 | 9,230 | 110,800 |
| 2022/04/18 | 9,210 | 9,320 | 9,130 | 9,310 | 126,900 |
| 2022/04/15 | 9,410 | 9,440 | 9,270 | 9,330 | 88,500 |
| 2022/04/14 | 9,400 | 9,600 | 9,390 | 9,470 | 149,600 |
| 2022/04/13 | 9,350 | 9,420 | 9,320 | 9,360 | 124,300 |
| 2022/04/12 | 9,480 | 9,580 | 9,360 | 9,420 | 148,100 |
| 2022/04/11 | 9,640 | 9,660 | 9,470 | 9,580 | 141,000 |
| 2022/04/08 | 9,730 | 9,750 | 9,560 | 9,620 | 189,000 |
| 2022/04/07 | 9,530 | 9,640 | 9,490 | 9,580 | 213,000 |
| 2022/04/06 | 9,700 | 9,790 | 9,550 | 9,580 | 167,300 |
| 2022/04/05 | 9,960 | 9,960 | 9,770 | 9,820 | 162,900 |
| 2022/04/04 | 9,840 | 9,900 | 9,770 | 9,820 | 107,000 |
| 2022/04/01 | 9,740 | 9,820 | 9,620 | 9,760 | 135,700 |
| 2022/03/31 | 10,040 | 10,100 | 9,780 | 9,820 | 210,200 |
| 2022/03/30 | 10,390 | 10,450 | 9,990 | 10,040 | 200,600 |
| 2022/03/29 | 10,300 | 10,300 | 10,070 | 10,240 | 164,900 |
| 2022/03/28 | 10,330 | 10,340 | 10,210 | 10,220 | 92,700 |
| 2022/03/25 | 10,460 | 10,470 | 10,330 | 10,390 | 121,000 |
| 2022/03/24 | 10,330 | 10,430 | 10,260 | 10,370 | 125,600 |
| 2022/03/23 | 10,200 | 10,410 | 10,130 | 10,370 | 181,400 |
| 2022/03/22 | 10,080 | 10,250 | 10,010 | 10,070 | 203,300 |
| 2022/03/18 | 9,960 | 10,060 | 9,920 | 10,010 | 221,200 |
| 2022/03/17 | 9,800 | 10,040 | 9,710 | 9,930 | 206,200 |
| 2022/03/16 | 9,860 | 9,910 | 9,650 | 9,650 | 180,900 |
| 2022/03/15 | 9,550 | 9,760 | 9,530 | 9,710 | 138,900 |
| 2022/03/14 | 9,710 | 9,710 | 9,530 | 9,560 | 132,700 |
| 2022/03/11 | 9,810 | 9,840 | 9,690 | 9,750 | 179,200 |
| 2022/03/10 | 9,930 | 10,000 | 9,840 | 9,980 | 184,300 |
| 2022/03/09 | 9,760 | 9,800 | 9,530 | 9,670 | 182,900 |
| 2022/03/08 | 10,000 | 10,210 | 9,640 | 9,690 | 316,700 |
| 2022/03/07 | 9,940 | 10,050 | 9,830 | 10,040 | 293,500 |
| 2022/03/04 | 9,800 | 9,890 | 9,710 | 9,800 | 147,200 |
| 2022/03/03 | 9,780 | 9,850 | 9,710 | 9,800 | 95,200 |
| 2022/03/02 | 9,600 | 9,780 | 9,600 | 9,720 | 107,400 |
| 2022/03/01 | 9,880 | 9,930 | 9,750 | 9,750 | 114,100 |
| 2022/02/28 | 9,760 | 9,860 | 9,610 | 9,820 | 216,400 |
| 2022/02/25 | 9,890 | 9,930 | 9,660 | 9,680 | 171,400 |
| 2022/02/24 | 9,840 | 9,910 | 9,770 | 9,850 | 137,800 |
| 2022/02/22 | 9,720 | 9,870 | 9,720 | 9,810 | 116,100 |
| 2022/02/21 | 9,640 | 9,850 | 9,590 | 9,830 | 88,900 |
| 2022/02/18 | 9,720 | 9,870 | 9,720 | 9,760 | 180,300 |
| 2022/02/17 | 9,790 | 9,920 | 9,730 | 9,870 | 164,500 |
| 2022/02/16 | 9,700 | 9,790 | 9,660 | 9,770 | 176,000 |
| 2022/02/15 | 9,510 | 9,630 | 9,490 | 9,620 | 183,600 |
| 2022/02/14 | 9,460 | 9,600 | 9,370 | 9,560 | 199,600 |
| 2022/02/10 | 9,600 | 9,660 | 9,540 | 9,660 | 200,600 |
| 2022/02/09 | 9,500 | 9,590 | 9,440 | 9,570 | 253,000 |
| 2022/02/08 | 9,250 | 9,560 | 9,250 | 9,490 | 259,500 |
| 2022/02/07 | 8,950 | 9,490 | 8,870 | 9,470 | 518,200 |
| 2022/02/04 | 8,890 | 8,990 | 8,700 | 8,790 | 277,400 |
| 2022/02/03 | 8,800 | 8,970 | 8,800 | 8,840 | 139,300 |
| 2022/02/02 | 8,860 | 9,010 | 8,860 | 8,950 | 150,400 |
| 2022/02/01 | 8,910 | 8,980 | 8,800 | 8,820 | 154,600 |
| 2022/01/31 | 8,830 | 8,960 | 8,790 | 8,910 | 183,300 |
| 2022/01/28 | 8,680 | 8,900 | 8,680 | 8,790 | 236,100 |
| 2022/01/27 | 8,700 | 8,750 | 8,480 | 8,510 | 206,700 |
| 2022/01/26 | 8,800 | 8,830 | 8,680 | 8,750 | 136,200 |
| 2022/01/25 | 8,690 | 8,830 | 8,610 | 8,800 | 163,900 |
| 2022/01/24 | 8,550 | 8,770 | 8,510 | 8,740 | 128,600 |
| 2022/01/21 | 8,470 | 8,760 | 8,460 | 8,690 | 175,900 |
| 2022/01/20 | 8,340 | 8,620 | 8,340 | 8,530 | 151,100 |
| 2022/01/19 | 8,520 | 8,530 | 8,350 | 8,350 | 179,400 |
| 2022/01/18 | 8,750 | 8,750 | 8,580 | 8,610 | 123,600 |
| 2022/01/17 | 8,490 | 8,610 | 8,480 | 8,600 | 124,300 |
| 2022/01/14 | 8,590 | 8,620 | 8,440 | 8,470 | 204,500 |
| 2022/01/13 | 8,920 | 8,920 | 8,660 | 8,720 | 155,500 |
| 2022/01/12 | 8,720 | 9,020 | 8,690 | 9,000 | 152,900 |
| 2022/01/11 | 8,870 | 8,880 | 8,620 | 8,690 | 168,400 |
| 2022/01/07 | 8,990 | 9,040 | 8,880 | 8,930 | 159,300 |
| 2022/01/06 | 9,340 | 9,430 | 9,060 | 9,060 | 155,300 |
| 2022/01/05 | 9,310 | 9,400 | 9,280 | 9,400 | 119,300 |
| 2022/01/04 | 9,160 | 9,320 | 9,100 | 9,290 | 137,500 |