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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,080 | 4,180 | 4,060 | 4,180 | 105,100 |
| 2007/12/27 | 4,130 | 4,150 | 4,070 | 4,130 | 119,200 |
| 2007/12/26 | 4,100 | 4,130 | 4,070 | 4,110 | 56,200 |
| 2007/12/25 | 4,140 | 4,150 | 4,080 | 4,090 | 63,300 |
| 2007/12/21 | 4,050 | 4,090 | 3,980 | 4,090 | 166,200 |
| 2007/12/20 | 4,120 | 4,150 | 4,050 | 4,050 | 169,800 |
| 2007/12/19 | 4,110 | 4,150 | 4,080 | 4,090 | 287,700 |
| 2007/12/18 | 4,110 | 4,180 | 4,100 | 4,150 | 188,000 |
| 2007/12/17 | 4,170 | 4,210 | 4,140 | 4,160 | 193,400 |
| 2007/12/14 | 4,300 | 4,300 | 4,210 | 4,220 | 176,600 |
| 2007/12/13 | 4,300 | 4,300 | 4,220 | 4,260 | 123,300 |
| 2007/12/12 | 4,170 | 4,310 | 4,160 | 4,290 | 165,700 |
| 2007/12/11 | 4,260 | 4,310 | 4,160 | 4,210 | 217,200 |
| 2007/12/10 | 4,330 | 4,360 | 4,260 | 4,310 | 343,300 |
| 2007/12/07 | 4,220 | 4,320 | 4,190 | 4,280 | 367,300 |
| 2007/12/06 | 4,260 | 4,260 | 4,170 | 4,190 | 267,300 |
| 2007/12/05 | 4,090 | 4,240 | 4,050 | 4,230 | 421,400 |
| 2007/12/04 | 4,020 | 4,090 | 4,000 | 4,050 | 210,300 |
| 2007/12/03 | 4,020 | 4,090 | 4,000 | 4,000 | 276,000 |
| 2007/11/30 | 4,000 | 4,010 | 3,940 | 3,970 | 180,300 |
| 2007/11/29 | 3,940 | 4,000 | 3,940 | 3,980 | 243,100 |
| 2007/11/28 | 3,890 | 3,930 | 3,860 | 3,930 | 199,700 |
| 2007/11/27 | 3,880 | 3,910 | 3,830 | 3,870 | 175,600 |
| 2007/11/26 | 3,880 | 3,920 | 3,840 | 3,870 | 263,300 |
| 2007/11/22 | 3,780 | 3,820 | 3,760 | 3,810 | 130,500 |
| 2007/11/21 | 3,830 | 3,890 | 3,780 | 3,780 | 204,700 |
| 2007/11/20 | 3,760 | 3,900 | 3,750 | 3,880 | 329,500 |
| 2007/11/19 | 3,870 | 3,940 | 3,830 | 3,860 | 368,800 |
| 2007/11/16 | 3,790 | 3,880 | 3,710 | 3,860 | 540,100 |
| 2007/11/15 | 3,650 | 3,830 | 3,640 | 3,800 | 435,500 |
| 2007/11/14 | 3,540 | 3,640 | 3,530 | 3,610 | 276,200 |
| 2007/11/13 | 3,400 | 3,510 | 3,360 | 3,440 | 342,200 |
| 2007/11/12 | 3,430 | 3,460 | 3,370 | 3,400 | 238,600 |
| 2007/11/09 | 3,500 | 3,510 | 3,400 | 3,430 | 284,700 |
| 2007/11/08 | 3,500 | 3,500 | 3,430 | 3,490 | 287,300 |
| 2007/11/07 | 3,600 | 3,600 | 3,500 | 3,530 | 182,800 |
| 2007/11/06 | 3,610 | 3,610 | 3,570 | 3,590 | 91,000 |
| 2007/11/05 | 3,630 | 3,640 | 3,570 | 3,610 | 160,600 |
| 2007/11/02 | 3,660 | 3,690 | 3,590 | 3,630 | 191,000 |
| 2007/11/01 | 3,720 | 3,740 | 3,620 | 3,660 | 247,100 |
| 2007/10/31 | 3,660 | 3,770 | 3,660 | 3,680 | 339,200 |
| 2007/10/30 | 3,660 | 3,700 | 3,620 | 3,630 | 202,000 |
| 2007/10/29 | 3,660 | 3,690 | 3,620 | 3,650 | 122,000 |
| 2007/10/26 | 3,680 | 3,690 | 3,620 | 3,650 | 124,500 |
| 2007/10/25 | 3,720 | 3,720 | 3,680 | 3,690 | 113,900 |
| 2007/10/24 | 3,740 | 3,790 | 3,710 | 3,710 | 157,800 |
| 2007/10/23 | 3,670 | 3,710 | 3,660 | 3,710 | 90,800 |
| 2007/10/22 | 3,720 | 3,740 | 3,620 | 3,690 | 126,000 |
| 2007/10/19 | 3,800 | 3,810 | 3,720 | 3,760 | 133,900 |
| 2007/10/18 | 3,790 | 3,830 | 3,790 | 3,810 | 179,300 |
| 2007/10/17 | 3,790 | 3,800 | 3,750 | 3,780 | 133,100 |
| 2007/10/16 | 3,780 | 3,800 | 3,750 | 3,790 | 123,300 |
| 2007/10/15 | 3,810 | 3,830 | 3,780 | 3,790 | 107,800 |
| 2007/10/12 | 3,800 | 3,820 | 3,730 | 3,760 | 373,600 |
| 2007/10/11 | 3,860 | 3,910 | 3,830 | 3,840 | 354,200 |
| 2007/10/10 | 3,960 | 3,960 | 3,840 | 3,850 | 289,800 |
| 2007/10/09 | 3,910 | 3,960 | 3,880 | 3,930 | 237,000 |
| 2007/10/05 | 3,920 | 3,970 | 3,890 | 3,930 | 188,700 |
| 2007/10/04 | 3,890 | 4,010 | 3,890 | 3,940 | 197,200 |
| 2007/10/03 | 3,920 | 4,020 | 3,900 | 3,980 | 306,300 |
| 2007/10/02 | 3,980 | 4,020 | 3,960 | 3,990 | 83,400 |
| 2007/10/01 | 4,030 | 4,040 | 3,950 | 3,970 | 246,700 |
| 2007/09/28 | 4,020 | 4,080 | 3,990 | 4,080 | 314,000 |
| 2007/09/27 | 4,040 | 4,060 | 3,990 | 4,010 | 329,000 |
| 2007/09/26 | 3,860 | 3,920 | 3,820 | 3,880 | 83,300 |
| 2007/09/25 | 3,860 | 3,870 | 3,770 | 3,780 | 116,100 |
| 2007/09/21 | 3,810 | 3,850 | 3,770 | 3,790 | 101,300 |
| 2007/09/20 | 3,880 | 3,920 | 3,850 | 3,890 | 74,900 |
| 2007/09/19 | 3,860 | 3,970 | 3,850 | 3,890 | 95,000 |
| 2007/09/18 | 3,850 | 3,880 | 3,790 | 3,790 | 88,300 |
| 2007/09/14 | 3,900 | 3,930 | 3,860 | 3,890 | 146,300 |
| 2007/09/13 | 3,860 | 3,950 | 3,830 | 3,930 | 159,600 |
| 2007/09/12 | 4,020 | 4,020 | 3,900 | 3,910 | 104,200 |
| 2007/09/11 | 3,980 | 4,040 | 3,950 | 4,010 | 228,000 |
| 2007/09/10 | 3,880 | 4,030 | 3,850 | 3,930 | 363,000 |
| 2007/09/07 | 3,810 | 3,920 | 3,730 | 3,870 | 310,900 |
| 2007/09/06 | 3,780 | 3,780 | 3,710 | 3,760 | 71,900 |
| 2007/09/05 | 3,880 | 3,890 | 3,770 | 3,810 | 176,400 |
| 2007/09/04 | 3,910 | 3,940 | 3,870 | 3,900 | 66,700 |
| 2007/09/03 | 3,920 | 3,950 | 3,890 | 3,920 | 97,900 |
| 2007/08/31 | 3,820 | 3,890 | 3,800 | 3,890 | 127,100 |
| 2007/08/30 | 3,800 | 3,900 | 3,780 | 3,820 | 156,700 |
| 2007/08/29 | 3,780 | 3,780 | 3,720 | 3,770 | 75,600 |
| 2007/08/28 | 3,750 | 3,800 | 3,720 | 3,770 | 71,600 |
| 2007/08/27 | 3,800 | 3,800 | 3,760 | 3,780 | 40,200 |
| 2007/08/24 | 3,780 | 3,780 | 3,730 | 3,770 | 80,300 |
| 2007/08/23 | 3,790 | 3,830 | 3,760 | 3,800 | 92,100 |
| 2007/08/22 | 3,790 | 3,830 | 3,740 | 3,790 | 133,900 |
| 2007/08/21 | 3,810 | 3,890 | 3,770 | 3,840 | 173,400 |
| 2007/08/20 | 3,710 | 3,770 | 3,710 | 3,760 | 116,500 |
| 2007/08/17 | 3,730 | 3,760 | 3,660 | 3,690 | 207,600 |
| 2007/08/16 | 3,820 | 3,830 | 3,710 | 3,810 | 218,300 |
| 2007/08/15 | 3,860 | 3,880 | 3,830 | 3,860 | 59,800 |
| 2007/08/14 | 3,900 | 3,910 | 3,830 | 3,910 | 93,600 |
| 2007/08/13 | 3,970 | 3,990 | 3,810 | 3,900 | 342,000 |
| 2007/08/10 | 4,030 | 4,070 | 3,970 | 4,000 | 271,000 |
| 2007/08/09 | 4,020 | 4,090 | 4,020 | 4,030 | 358,000 |
| 2007/08/08 | 3,970 | 3,990 | 3,960 | 3,980 | 190,700 |
| 2007/08/07 | 3,990 | 4,020 | 3,980 | 4,000 | 173,100 |
| 2007/08/06 | 4,000 | 4,030 | 3,970 | 4,030 | 140,500 |
| 2007/08/03 | 4,070 | 4,080 | 4,030 | 4,070 | 257,100 |
| 2007/08/02 | 4,050 | 4,120 | 4,010 | 4,120 | 153,900 |
| 2007/08/01 | 4,080 | 4,100 | 4,040 | 4,060 | 183,200 |
| 2007/07/31 | 4,040 | 4,120 | 4,030 | 4,120 | 208,600 |
| 2007/07/30 | 4,040 | 4,040 | 3,970 | 4,010 | 121,700 |
| 2007/07/27 | 4,000 | 4,060 | 3,960 | 4,040 | 171,700 |
| 2007/07/26 | 4,100 | 4,110 | 4,030 | 4,030 | 148,000 |
| 2007/07/25 | 4,180 | 4,180 | 4,090 | 4,120 | 147,400 |
| 2007/07/24 | 4,070 | 4,190 | 4,050 | 4,190 | 491,700 |
| 2007/07/23 | 4,110 | 4,120 | 4,030 | 4,030 | 224,900 |
| 2007/07/20 | 4,090 | 4,110 | 4,010 | 4,010 | 168,800 |
| 2007/07/19 | 4,080 | 4,120 | 4,060 | 4,090 | 81,300 |
| 2007/07/18 | 4,140 | 4,140 | 4,060 | 4,080 | 144,300 |
| 2007/07/17 | 4,080 | 4,130 | 4,080 | 4,130 | 105,200 |
| 2007/07/13 | 4,050 | 4,110 | 4,050 | 4,090 | 97,000 |
| 2007/07/12 | 4,050 | 4,080 | 4,030 | 4,050 | 115,900 |
| 2007/07/11 | 4,100 | 4,150 | 4,030 | 4,030 | 279,800 |
| 2007/07/10 | 4,220 | 4,220 | 4,130 | 4,130 | 175,700 |
| 2007/07/09 | 4,260 | 4,260 | 4,180 | 4,190 | 185,300 |
| 2007/07/06 | 4,230 | 4,270 | 4,200 | 4,210 | 271,400 |
| 2007/07/05 | 4,170 | 4,230 | 4,150 | 4,210 | 205,200 |
| 2007/07/04 | 4,160 | 4,170 | 4,130 | 4,140 | 141,700 |
| 2007/07/03 | 4,170 | 4,180 | 4,100 | 4,140 | 195,300 |
| 2007/07/02 | 4,120 | 4,180 | 4,110 | 4,150 | 146,200 |
| 2007/06/29 | 4,090 | 4,140 | 4,050 | 4,110 | 278,700 |
| 2007/06/28 | 3,990 | 4,070 | 3,990 | 4,060 | 154,700 |
| 2007/06/27 | 4,000 | 4,020 | 3,960 | 3,980 | 218,000 |
| 2007/06/26 | 4,030 | 4,060 | 4,010 | 4,030 | 242,200 |
| 2007/06/25 | 4,030 | 4,040 | 4,010 | 4,010 | 113,900 |
| 2007/06/22 | 4,070 | 4,070 | 4,010 | 4,040 | 185,400 |
| 2007/06/21 | 4,080 | 4,090 | 4,050 | 4,070 | 182,600 |
| 2007/06/20 | 4,100 | 4,110 | 4,070 | 4,090 | 166,200 |
| 2007/06/19 | 4,130 | 4,130 | 4,080 | 4,080 | 121,500 |
| 2007/06/18 | 4,170 | 4,170 | 4,100 | 4,120 | 142,500 |
| 2007/06/15 | 4,090 | 4,130 | 4,090 | 4,130 | 85,300 |
| 2007/06/14 | 4,140 | 4,140 | 4,100 | 4,110 | 54,500 |
| 2007/06/13 | 4,110 | 4,140 | 4,070 | 4,110 | 135,400 |
| 2007/06/12 | 4,150 | 4,150 | 4,100 | 4,100 | 94,200 |
| 2007/06/11 | 4,160 | 4,190 | 4,110 | 4,120 | 189,900 |
| 2007/06/08 | 4,120 | 4,160 | 4,100 | 4,160 | 262,400 |
| 2007/06/07 | 4,220 | 4,230 | 4,200 | 4,220 | 168,100 |
| 2007/06/06 | 4,320 | 4,320 | 4,260 | 4,270 | 103,400 |
| 2007/06/05 | 4,260 | 4,320 | 4,250 | 4,310 | 202,700 |
| 2007/06/04 | 4,250 | 4,260 | 4,210 | 4,240 | 195,400 |
| 2007/06/01 | 4,240 | 4,240 | 4,210 | 4,220 | 170,500 |
| 2007/05/31 | 4,210 | 4,240 | 4,190 | 4,190 | 89,600 |
| 2007/05/30 | 4,260 | 4,270 | 4,190 | 4,190 | 143,700 |
| 2007/05/29 | 4,260 | 4,260 | 4,220 | 4,260 | 94,800 |
| 2007/05/28 | 4,210 | 4,230 | 4,180 | 4,200 | 76,300 |
| 2007/05/25 | 4,250 | 4,260 | 4,180 | 4,190 | 174,700 |
| 2007/05/24 | 4,320 | 4,340 | 4,230 | 4,280 | 237,300 |
| 2007/05/23 | 4,400 | 4,410 | 4,340 | 4,350 | 101,300 |
| 2007/05/22 | 4,350 | 4,370 | 4,300 | 4,370 | 113,100 |
| 2007/05/21 | 4,390 | 4,410 | 4,340 | 4,350 | 132,000 |
| 2007/05/18 | 4,440 | 4,440 | 4,370 | 4,380 | 93,500 |
| 2007/05/17 | 4,440 | 4,470 | 4,380 | 4,410 | 147,100 |
| 2007/05/16 | 4,510 | 4,530 | 4,420 | 4,450 | 152,000 |
| 2007/05/15 | 4,580 | 4,590 | 4,480 | 4,530 | 170,200 |
| 2007/05/14 | 4,560 | 4,640 | 4,530 | 4,540 | 149,600 |
| 2007/05/11 | 4,550 | 4,560 | 4,480 | 4,510 | 76,600 |
| 2007/05/10 | 4,550 | 4,570 | 4,530 | 4,550 | 66,600 |
| 2007/05/09 | 4,500 | 4,570 | 4,500 | 4,510 | 65,300 |
| 2007/05/08 | 4,540 | 4,550 | 4,460 | 4,490 | 40,900 |
| 2007/05/07 | 4,500 | 4,560 | 4,490 | 4,550 | 92,300 |
| 2007/05/02 | 4,490 | 4,510 | 4,440 | 4,490 | 98,800 |
| 2007/05/01 | 4,540 | 4,550 | 4,480 | 4,510 | 142,200 |
| 2007/04/27 | 4,470 | 4,500 | 4,420 | 4,490 | 170,700 |
| 2007/04/26 | 4,480 | 4,500 | 4,400 | 4,420 | 206,600 |
| 2007/04/25 | 4,440 | 4,450 | 4,380 | 4,430 | 121,000 |
| 2007/04/24 | 4,410 | 4,480 | 4,390 | 4,430 | 128,500 |
| 2007/04/23 | 4,490 | 4,520 | 4,420 | 4,450 | 154,000 |
| 2007/04/20 | 4,490 | 4,530 | 4,440 | 4,450 | 97,800 |
| 2007/04/19 | 4,590 | 4,590 | 4,440 | 4,480 | 111,800 |
| 2007/04/18 | 4,470 | 4,580 | 4,430 | 4,580 | 215,000 |
| 2007/04/17 | 4,540 | 4,540 | 4,380 | 4,420 | 141,400 |
| 2007/04/16 | 4,450 | 4,520 | 4,440 | 4,490 | 145,600 |
| 2007/04/13 | 4,440 | 4,450 | 4,400 | 4,410 | 120,100 |
| 2007/04/12 | 4,430 | 4,430 | 4,360 | 4,410 | 162,800 |
| 2007/04/11 | 4,450 | 4,450 | 4,360 | 4,400 | 134,000 |
| 2007/04/10 | 4,440 | 4,450 | 4,390 | 4,410 | 147,600 |
| 2007/04/09 | 4,440 | 4,440 | 4,390 | 4,420 | 123,700 |
| 2007/04/06 | 4,500 | 4,500 | 4,440 | 4,450 | 28,100 |
| 2007/04/05 | 4,480 | 4,530 | 4,460 | 4,490 | 60,800 |
| 2007/04/04 | 4,470 | 4,510 | 4,450 | 4,480 | 104,900 |
| 2007/04/03 | 4,470 | 4,470 | 4,420 | 4,420 | 103,800 |
| 2007/04/02 | 4,480 | 4,500 | 4,390 | 4,390 | 106,200 |
| 2007/03/30 | 4,410 | 4,490 | 4,400 | 4,470 | 98,900 |
| 2007/03/29 | 4,350 | 4,420 | 4,350 | 4,400 | 113,600 |
| 2007/03/28 | 4,410 | 4,420 | 4,340 | 4,360 | 170,000 |
| 2007/03/27 | 4,460 | 4,460 | 4,390 | 4,400 | 41,600 |
| 2007/03/26 | 4,490 | 4,500 | 4,460 | 4,490 | 104,200 |
| 2007/03/23 | 4,430 | 4,450 | 4,370 | 4,440 | 162,900 |
| 2007/03/22 | 4,420 | 4,450 | 4,380 | 4,420 | 143,900 |
| 2007/03/20 | 4,390 | 4,390 | 4,360 | 4,370 | 95,700 |
| 2007/03/19 | 4,350 | 4,400 | 4,350 | 4,380 | 113,800 |
| 2007/03/16 | 4,410 | 4,420 | 4,320 | 4,350 | 238,600 |
| 2007/03/15 | 4,440 | 4,450 | 4,350 | 4,410 | 316,300 |
| 2007/03/14 | 4,460 | 4,470 | 4,450 | 4,450 | 155,800 |
| 2007/03/13 | 4,500 | 4,520 | 4,490 | 4,500 | 110,300 |
| 2007/03/12 | 4,450 | 4,470 | 4,410 | 4,450 | 126,300 |
| 2007/03/09 | 4,490 | 4,490 | 4,430 | 4,440 | 152,200 |
| 2007/03/08 | 4,470 | 4,490 | 4,430 | 4,480 | 85,400 |
| 2007/03/07 | 4,520 | 4,550 | 4,430 | 4,430 | 148,400 |
| 2007/03/06 | 4,440 | 4,500 | 4,420 | 4,500 | 195,200 |
| 2007/03/05 | 4,520 | 4,520 | 4,400 | 4,400 | 140,000 |
| 2007/03/02 | 4,520 | 4,570 | 4,500 | 4,510 | 144,400 |
| 2007/03/01 | 4,520 | 4,570 | 4,460 | 4,490 | 113,700 |
| 2007/02/28 | 4,460 | 4,560 | 4,460 | 4,510 | 294,500 |
| 2007/02/27 | 4,660 | 4,710 | 4,640 | 4,660 | 297,100 |
| 2007/02/26 | 4,790 | 4,820 | 4,710 | 4,710 | 121,300 |
| 2007/02/23 | 4,770 | 4,840 | 4,730 | 4,790 | 434,300 |
| 2007/02/22 | 4,710 | 4,790 | 4,690 | 4,740 | 353,700 |
| 2007/02/21 | 4,560 | 4,610 | 4,530 | 4,610 | 185,300 |
| 2007/02/20 | 4,530 | 4,570 | 4,490 | 4,540 | 144,600 |
| 2007/02/19 | 4,470 | 4,530 | 4,450 | 4,480 | 139,800 |
| 2007/02/16 | 4,510 | 4,560 | 4,450 | 4,490 | 125,300 |
| 2007/02/15 | 4,470 | 4,550 | 4,420 | 4,530 | 184,900 |
| 2007/02/14 | 4,420 | 4,460 | 4,420 | 4,450 | 158,600 |
| 2007/02/13 | 4,430 | 4,470 | 4,370 | 4,410 | 253,100 |
| 2007/02/09 | 4,430 | 4,550 | 4,430 | 4,480 | 269,700 |
| 2007/02/08 | 4,600 | 4,610 | 4,480 | 4,480 | 185,000 |
| 2007/02/07 | 4,580 | 4,620 | 4,530 | 4,590 | 192,500 |
| 2007/02/06 | 4,600 | 4,660 | 4,580 | 4,630 | 288,600 |
| 2007/02/05 | 4,630 | 4,630 | 4,570 | 4,600 | 340,300 |
| 2007/02/02 | 4,600 | 4,710 | 4,600 | 4,680 | 358,200 |
| 2007/02/01 | 4,550 | 4,660 | 4,500 | 4,620 | 381,300 |
| 2007/01/31 | 4,540 | 4,660 | 4,540 | 4,620 | 484,500 |
| 2007/01/30 | 4,430 | 4,590 | 4,420 | 4,550 | 675,900 |
| 2007/01/29 | 4,240 | 4,260 | 4,220 | 4,230 | 216,700 |
| 2007/01/26 | 4,350 | 4,370 | 4,260 | 4,290 | 287,900 |
| 2007/01/25 | 4,480 | 4,480 | 4,390 | 4,400 | 220,800 |
| 2007/01/24 | 4,480 | 4,480 | 4,410 | 4,440 | 203,200 |
| 2007/01/23 | 4,400 | 4,460 | 4,370 | 4,420 | 540,100 |
| 2007/01/22 | 4,500 | 4,630 | 4,500 | 4,600 | 247,900 |
| 2007/01/19 | 4,440 | 4,470 | 4,420 | 4,460 | 81,300 |
| 2007/01/18 | 4,370 | 4,460 | 4,370 | 4,430 | 162,600 |
| 2007/01/17 | 4,360 | 4,400 | 4,290 | 4,370 | 146,000 |
| 2007/01/16 | 4,460 | 4,460 | 4,410 | 4,420 | 66,400 |
| 2007/01/15 | 4,410 | 4,450 | 4,390 | 4,430 | 91,300 |
| 2007/01/12 | 4,390 | 4,430 | 4,350 | 4,410 | 165,900 |
| 2007/01/11 | 4,340 | 4,410 | 4,320 | 4,340 | 140,200 |
| 2007/01/10 | 4,300 | 4,360 | 4,260 | 4,290 | 276,000 |
| 2007/01/09 | 4,390 | 4,450 | 4,370 | 4,430 | 189,400 |
| 2007/01/05 | 4,410 | 4,410 | 4,350 | 4,370 | 120,300 |
| 2007/01/04 | 4,440 | 4,450 | 4,330 | 4,380 | 157,600 |