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 |
|---|---|---|---|---|---|
| 2024/04/18 | 5,547 | 5,649 | 5,546 | 5,598 | 1,346,500 |
| 2024/04/17 | 5,650 | 5,661 | 5,547 | 5,555 | 1,626,600 |
| 2024/04/16 | 5,577 | 5,654 | 5,574 | 5,616 | 1,998,200 |
| 2024/04/15 | 5,655 | 5,659 | 5,541 | 5,606 | 2,365,400 |
| 2024/04/12 | 5,535 | 5,774 | 5,533 | 5,692 | 4,583,800 |
| 2024/04/11 | 5,506 | 5,575 | 5,464 | 5,549 | 2,790,500 |
| 2024/04/10 | 5,483 | 5,611 | 5,451 | 5,555 | 5,904,600 |
| 2024/04/09 | 5,616 | 5,640 | 5,395 | 5,422 | 8,358,000 |
| 2024/04/08 | 5,470 | 5,584 | 5,393 | 5,584 | 6,270,000 |
| 2024/04/05 | 5,360 | 5,454 | 5,280 | 5,362 | 7,185,200 |
| 2024/04/04 | 5,175 | 5,374 | 5,164 | 5,352 | 7,550,700 |
| 2024/04/03 | 5,168 | 5,275 | 5,126 | 5,159 | 7,854,700 |
| 2024/04/02 | 4,978 | 5,199 | 4,940 | 5,162 | 9,636,700 |
| 2024/04/01 | 5,130 | 5,146 | 4,870 | 4,969 | 10,751,400 |
| 2024/03/29 | 4,930 | 5,195 | 4,883 | 5,095 | 12,599,300 |
| 2024/03/28 | 4,857 | 4,985 | 4,817 | 4,905 | 14,543,000 |
| 2024/03/27 | 4,872 | 4,945 | 4,810 | 4,875 | 13,737,800 |
| 2024/03/26 | 4,998 | 5,343 | 4,700 | 5,069 | 37,761,800 |
| 2024/03/25 | 5,056 | 5,056 | 5,056 | 5,056 | 539,900 |
| 2024/03/22 | 6,037 | 6,085 | 5,995 | 6,056 | 178,100 |
| 2024/03/21 | 6,128 | 6,146 | 6,048 | 6,058 | 265,200 |
| 2024/03/19 | 6,107 | 6,164 | 6,091 | 6,146 | 213,400 |
| 2024/03/18 | 6,140 | 6,167 | 6,103 | 6,145 | 228,100 |
| 2024/03/15 | 6,096 | 6,155 | 6,075 | 6,128 | 317,700 |
| 2024/03/14 | 6,031 | 6,125 | 6,006 | 6,109 | 225,200 |
| 2024/03/13 | 6,057 | 6,098 | 6,015 | 6,040 | 226,300 |
| 2024/03/12 | 6,053 | 6,110 | 5,965 | 6,106 | 228,700 |
| 2024/03/11 | 6,000 | 6,068 | 5,966 | 6,053 | 332,100 |
| 2024/03/08 | 6,004 | 6,037 | 5,937 | 5,983 | 300,000 |
| 2024/03/07 | 5,990 | 6,061 | 5,955 | 6,061 | 375,500 |
| 2024/03/06 | 5,866 | 5,995 | 5,842 | 5,975 | 332,900 |
| 2024/03/05 | 5,992 | 6,004 | 5,866 | 5,866 | 350,800 |
| 2024/03/04 | 5,965 | 6,055 | 5,965 | 6,006 | 345,500 |
| 2024/03/01 | 5,983 | 6,069 | 5,965 | 5,982 | 306,600 |
| 2024/02/29 | 5,987 | 6,005 | 5,922 | 5,980 | 408,900 |
| 2024/02/28 | 5,961 | 6,026 | 5,869 | 6,001 | 551,600 |
| 2024/02/27 | 6,027 | 6,043 | 5,967 | 5,967 | 482,300 |
| 2024/02/26 | 6,164 | 6,224 | 6,019 | 6,033 | 451,500 |
| 2024/02/22 | 6,170 | 6,208 | 6,138 | 6,152 | 277,900 |
| 2024/02/21 | 6,155 | 6,185 | 6,102 | 6,168 | 269,800 |
| 2024/02/20 | 6,104 | 6,116 | 6,071 | 6,101 | 292,200 |
| 2024/02/19 | 6,099 | 6,135 | 6,082 | 6,099 | 220,400 |
| 2024/02/16 | 6,005 | 6,140 | 5,986 | 6,079 | 450,900 |
| 2024/02/15 | 6,013 | 6,065 | 6,001 | 6,020 | 432,700 |
| 2024/02/14 | 6,100 | 6,123 | 5,998 | 6,013 | 490,700 |
| 2024/02/13 | 6,150 | 6,158 | 5,978 | 6,086 | 1,005,400 |
| 2024/02/09 | 6,201 | 6,301 | 6,196 | 6,202 | 384,000 |
| 2024/02/08 | 6,300 | 6,322 | 6,192 | 6,214 | 509,700 |
| 2024/02/07 | 6,500 | 6,507 | 6,316 | 6,360 | 494,700 |
| 2024/02/06 | 6,625 | 6,629 | 6,487 | 6,547 | 371,800 |
| 2024/02/05 | 6,650 | 6,710 | 6,620 | 6,647 | 246,900 |
| 2024/02/02 | 6,710 | 6,762 | 6,651 | 6,658 | 209,000 |
| 2024/02/01 | 6,707 | 6,777 | 6,672 | 6,725 | 275,200 |
| 2024/01/31 | 6,645 | 6,678 | 6,592 | 6,670 | 266,200 |
| 2024/01/30 | 6,750 | 6,808 | 6,636 | 6,648 | 344,700 |
| 2024/01/29 | 6,860 | 6,866 | 6,678 | 6,699 | 377,200 |
| 2024/01/26 | 6,658 | 6,851 | 6,650 | 6,804 | 403,600 |
| 2024/01/25 | 6,601 | 6,698 | 6,600 | 6,657 | 261,800 |
| 2024/01/24 | 6,598 | 6,678 | 6,580 | 6,650 | 290,900 |
| 2024/01/23 | 6,663 | 6,692 | 6,542 | 6,572 | 358,900 |
| 2024/01/22 | 6,632 | 6,660 | 6,608 | 6,653 | 190,000 |
| 2024/01/19 | 6,594 | 6,634 | 6,557 | 6,613 | 257,200 |
| 2024/01/18 | 6,624 | 6,636 | 6,529 | 6,549 | 229,100 |
| 2024/01/17 | 6,747 | 6,761 | 6,644 | 6,648 | 215,500 |
| 2024/01/16 | 6,762 | 6,830 | 6,740 | 6,742 | 227,700 |
| 2024/01/15 | 6,866 | 6,866 | 6,766 | 6,782 | 221,700 |
| 2024/01/12 | 6,799 | 6,866 | 6,746 | 6,863 | 291,600 |
| 2024/01/11 | 6,820 | 6,824 | 6,686 | 6,799 | 333,700 |
| 2024/01/10 | 6,682 | 6,830 | 6,676 | 6,798 | 345,000 |
| 2024/01/09 | 6,599 | 6,700 | 6,578 | 6,700 | 439,100 |
| 2024/01/05 | 6,701 | 6,706 | 6,564 | 6,564 | 327,600 |
| 2024/01/04 | 6,740 | 6,749 | 6,674 | 6,700 | 260,800 |
| 2023/12/29 | 6,764 | 6,790 | 6,742 | 6,790 | 185,900 |
| 2023/12/28 | 6,681 | 6,765 | 6,666 | 6,764 | 298,000 |
| 2023/12/27 | 6,714 | 6,806 | 6,702 | 6,793 | 555,600 |
| 2023/12/26 | 6,691 | 6,739 | 6,677 | 6,708 | 353,700 |
| 2023/12/25 | 6,765 | 6,765 | 6,689 | 6,700 | 421,900 |
| 2023/12/22 | 6,590 | 6,685 | 6,566 | 6,683 | 475,700 |
| 2023/12/21 | 6,543 | 6,552 | 6,512 | 6,552 | 430,500 |
| 2023/12/20 | 6,522 | 6,584 | 6,520 | 6,530 | 469,600 |
| 2023/12/19 | 6,570 | 6,602 | 6,517 | 6,602 | 454,600 |
| 2023/12/18 | 6,561 | 6,619 | 6,551 | 6,573 | 314,000 |
| 2023/12/15 | 6,594 | 6,594 | 6,520 | 6,562 | 799,600 |
| 2023/12/14 | 6,705 | 6,720 | 6,601 | 6,630 | 338,800 |
| 2023/12/13 | 6,657 | 6,698 | 6,605 | 6,638 | 380,200 |
| 2023/12/12 | 6,641 | 6,666 | 6,574 | 6,605 | 455,200 |
| 2023/12/11 | 6,590 | 6,666 | 6,575 | 6,651 | 322,700 |
| 2023/12/08 | 6,488 | 6,599 | 6,461 | 6,564 | 592,900 |
| 2023/12/07 | 6,694 | 6,728 | 6,493 | 6,494 | 830,900 |
| 2023/12/06 | 6,762 | 6,814 | 6,694 | 6,694 | 771,200 |
| 2023/12/05 | 6,860 | 6,909 | 6,807 | 6,810 | 639,900 |
| 2023/12/04 | 6,743 | 6,832 | 6,733 | 6,814 | 422,100 |
| 2023/12/01 | 6,800 | 6,883 | 6,770 | 6,770 | 372,300 |
| 2023/11/30 | 6,856 | 6,905 | 6,693 | 6,820 | 4,677,400 |
| 2023/11/29 | 6,927 | 7,050 | 6,898 | 6,925 | 816,200 |
| 2023/11/28 | 6,852 | 6,927 | 6,777 | 6,927 | 602,800 |
| 2023/11/27 | 6,855 | 6,893 | 6,824 | 6,875 | 593,300 |
| 2023/11/24 | 6,849 | 6,849 | 6,727 | 6,846 | 679,100 |
| 2023/11/22 | 6,733 | 6,806 | 6,720 | 6,798 | 447,800 |
| 2023/11/21 | 6,751 | 6,768 | 6,691 | 6,747 | 492,700 |
| 2023/11/20 | 6,670 | 6,798 | 6,650 | 6,787 | 414,900 |
| 2023/11/17 | 6,693 | 6,718 | 6,626 | 6,718 | 458,800 |
| 2023/11/16 | 6,722 | 6,749 | 6,596 | 6,633 | 440,800 |
| 2023/11/15 | 6,720 | 6,755 | 6,593 | 6,754 | 842,000 |
| 2023/11/14 | 6,688 | 6,756 | 6,615 | 6,702 | 462,200 |
| 2023/11/13 | 6,660 | 6,725 | 6,566 | 6,625 | 863,000 |
| 2023/11/10 | 6,875 | 6,917 | 6,782 | 6,841 | 469,000 |
| 2023/11/09 | 6,915 | 6,982 | 6,841 | 6,941 | 702,300 |
| 2023/11/08 | 6,732 | 6,920 | 6,649 | 6,861 | 1,393,200 |
| 2023/11/07 | 6,311 | 6,340 | 6,203 | 6,235 | 361,500 |
| 2023/11/06 | 6,383 | 6,383 | 6,266 | 6,291 | 437,300 |
| 2023/11/02 | 6,248 | 6,292 | 6,207 | 6,283 | 370,700 |
| 2023/11/01 | 6,260 | 6,289 | 6,190 | 6,226 | 273,900 |
| 2023/10/31 | 6,106 | 6,223 | 6,091 | 6,220 | 333,400 |
| 2023/10/30 | 6,172 | 6,174 | 6,070 | 6,092 | 352,800 |
| 2023/10/27 | 6,175 | 6,230 | 6,133 | 6,222 | 250,800 |
| 2023/10/26 | 6,191 | 6,252 | 6,156 | 6,173 | 264,100 |
| 2023/10/25 | 6,270 | 6,289 | 6,183 | 6,222 | 257,300 |
| 2023/10/24 | 6,180 | 6,236 | 6,122 | 6,219 | 314,600 |
| 2023/10/23 | 6,170 | 6,244 | 6,170 | 6,202 | 260,100 |
| 2023/10/20 | 6,190 | 6,200 | 6,157 | 6,165 | 338,400 |
| 2023/10/19 | 6,145 | 6,283 | 6,128 | 6,236 | 557,600 |
| 2023/10/18 | 6,257 | 6,277 | 6,134 | 6,164 | 467,100 |
| 2023/10/17 | 6,274 | 6,297 | 6,190 | 6,230 | 424,700 |
| 2023/10/16 | 6,326 | 6,337 | 6,164 | 6,184 | 565,000 |
| 2023/10/13 | 6,440 | 6,440 | 6,335 | 6,342 | 454,400 |
| 2023/10/12 | 6,627 | 6,627 | 6,457 | 6,466 | 578,500 |
| 2023/10/11 | 6,712 | 6,738 | 6,609 | 6,609 | 358,300 |
| 2023/10/10 | 6,699 | 6,752 | 6,660 | 6,727 | 464,700 |
| 2023/10/06 | 6,802 | 6,833 | 6,727 | 6,728 | 364,200 |
| 2023/10/05 | 6,784 | 6,888 | 6,732 | 6,790 | 482,400 |
| 2023/10/04 | 6,634 | 6,816 | 6,603 | 6,787 | 522,700 |
| 2023/10/03 | 6,637 | 6,680 | 6,570 | 6,673 | 483,200 |
| 2023/10/02 | 6,721 | 6,731 | 6,610 | 6,610 | 381,000 |
| 2023/09/29 | 6,700 | 6,758 | 6,638 | 6,675 | 461,800 |
| 2023/09/28 | 6,764 | 6,818 | 6,686 | 6,774 | 425,700 |
| 2023/09/27 | 6,868 | 6,891 | 6,741 | 6,823 | 491,500 |
| 2023/09/26 | 6,920 | 7,037 | 6,862 | 6,872 | 639,900 |
| 2023/09/25 | 6,746 | 6,903 | 6,707 | 6,901 | 733,600 |
| 2023/09/22 | 6,621 | 6,638 | 6,556 | 6,565 | 436,800 |
| 2023/09/21 | 6,848 | 6,851 | 6,645 | 6,651 | 479,600 |
| 2023/09/20 | 6,946 | 6,973 | 6,852 | 6,856 | 507,400 |
| 2023/09/19 | 6,999 | 7,027 | 6,902 | 6,946 | 400,100 |
| 2023/09/15 | 7,025 | 7,039 | 6,966 | 7,005 | 536,400 |
| 2023/09/14 | 7,044 | 7,086 | 7,004 | 7,062 | 322,400 |
| 2023/09/13 | 7,100 | 7,114 | 7,047 | 7,047 | 253,200 |
| 2023/09/12 | 7,085 | 7,144 | 7,085 | 7,124 | 264,900 |
| 2023/09/11 | 7,087 | 7,107 | 6,984 | 7,077 | 341,600 |
| 2023/09/08 | 7,150 | 7,181 | 7,069 | 7,091 | 460,900 |
| 2023/09/07 | 7,180 | 7,221 | 7,167 | 7,182 | 352,600 |
| 2023/09/06 | 7,220 | 7,228 | 7,185 | 7,200 | 336,100 |
| 2023/09/05 | 7,200 | 7,238 | 7,189 | 7,227 | 302,600 |
| 2023/09/04 | 7,195 | 7,215 | 7,175 | 7,215 | 400,900 |
| 2023/09/01 | 7,183 | 7,243 | 7,181 | 7,227 | 241,800 |
| 2023/08/31 | 7,210 | 7,226 | 7,181 | 7,202 | 480,200 |
| 2023/08/30 | 7,250 | 7,276 | 7,195 | 7,208 | 247,400 |
| 2023/08/29 | 7,217 | 7,247 | 7,190 | 7,205 | 268,400 |
| 2023/08/28 | 7,330 | 7,345 | 7,205 | 7,217 | 302,200 |
| 2023/08/25 | 7,254 | 7,343 | 7,231 | 7,320 | 247,700 |
| 2023/08/24 | 7,235 | 7,290 | 7,203 | 7,275 | 164,900 |
| 2023/08/23 | 7,286 | 7,318 | 7,232 | 7,266 | 186,500 |
| 2023/08/22 | 7,190 | 7,254 | 7,181 | 7,244 | 227,800 |
| 2023/08/21 | 7,166 | 7,216 | 7,137 | 7,186 | 283,900 |
| 2023/08/18 | 7,208 | 7,209 | 7,115 | 7,146 | 402,800 |
| 2023/08/17 | 7,556 | 7,568 | 7,285 | 7,295 | 483,500 |
| 2023/08/16 | 7,671 | 7,683 | 7,551 | 7,556 | 282,100 |
| 2023/08/15 | 7,820 | 7,824 | 7,709 | 7,715 | 295,300 |
| 2023/08/14 | 7,881 | 7,933 | 7,843 | 7,886 | 338,200 |
| 2023/08/10 | 7,840 | 7,870 | 7,742 | 7,818 | 410,000 |
| 2023/08/09 | 7,687 | 7,860 | 7,640 | 7,806 | 592,200 |
| 2023/08/08 | 7,655 | 7,746 | 7,650 | 7,746 | 246,700 |
| 2023/08/07 | 7,530 | 7,647 | 7,525 | 7,647 | 310,400 |
| 2023/08/04 | 7,580 | 7,609 | 7,535 | 7,579 | 243,700 |
| 2023/08/03 | 7,679 | 7,683 | 7,622 | 7,644 | 196,400 |
| 2023/08/02 | 7,722 | 7,769 | 7,691 | 7,715 | 178,600 |
| 2023/08/01 | 7,815 | 7,824 | 7,749 | 7,755 | 142,700 |
| 2023/07/31 | 7,872 | 7,877 | 7,787 | 7,818 | 206,600 |
| 2023/07/28 | 7,710 | 7,806 | 7,698 | 7,779 | 241,300 |
| 2023/07/27 | 7,734 | 7,762 | 7,701 | 7,760 | 217,900 |
| 2023/07/26 | 7,650 | 7,743 | 7,650 | 7,731 | 210,900 |
| 2023/07/25 | 7,680 | 7,719 | 7,634 | 7,634 | 205,200 |
| 2023/07/24 | 7,672 | 7,706 | 7,652 | 7,672 | 164,400 |
| 2023/07/21 | 7,580 | 7,624 | 7,561 | 7,617 | 187,700 |
| 2023/07/20 | 7,680 | 7,698 | 7,578 | 7,578 | 181,600 |
| 2023/07/19 | 7,667 | 7,679 | 7,617 | 7,670 | 143,400 |
| 2023/07/18 | 7,680 | 7,705 | 7,622 | 7,635 | 147,800 |
| 2023/07/14 | 7,661 | 7,700 | 7,657 | 7,686 | 186,500 |
| 2023/07/13 | 7,679 | 7,680 | 7,625 | 7,676 | 133,300 |
| 2023/07/12 | 7,649 | 7,688 | 7,628 | 7,645 | 149,700 |
| 2023/07/11 | 7,606 | 7,663 | 7,602 | 7,661 | 201,000 |
| 2023/07/10 | 7,604 | 7,624 | 7,564 | 7,591 | 263,700 |
| 2023/07/07 | 7,644 | 7,694 | 7,609 | 7,609 | 207,200 |
| 2023/07/06 | 7,720 | 7,729 | 7,644 | 7,645 | 270,100 |
| 2023/07/05 | 7,712 | 7,774 | 7,711 | 7,758 | 220,500 |
| 2023/07/04 | 7,790 | 7,795 | 7,710 | 7,710 | 320,300 |
| 2023/07/03 | 7,821 | 7,862 | 7,780 | 7,797 | 295,100 |
| 2023/06/30 | 7,859 | 7,870 | 7,757 | 7,821 | 459,300 |
| 2023/06/29 | 7,933 | 7,958 | 7,864 | 7,864 | 330,500 |
| 2023/06/28 | 7,919 | 8,007 | 7,918 | 7,985 | 525,600 |
| 2023/06/27 | 7,980 | 8,003 | 7,892 | 7,919 | 369,400 |