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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,780 | 3,780 | 3,720 | 3,720 | 75,300 |
| 2009/12/29 | 3,740 | 3,760 | 3,710 | 3,730 | 95,400 |
| 2009/12/28 | 3,690 | 3,730 | 3,680 | 3,700 | 80,900 |
| 2009/12/25 | 3,760 | 3,760 | 3,680 | 3,680 | 110,400 |
| 2009/12/24 | 3,780 | 3,820 | 3,740 | 3,740 | 124,000 |
| 2009/12/22 | 3,810 | 3,830 | 3,770 | 3,770 | 64,400 |
| 2009/12/21 | 3,860 | 3,860 | 3,810 | 3,820 | 130,000 |
| 2009/12/18 | 3,830 | 3,890 | 3,810 | 3,850 | 88,200 |
| 2009/12/17 | 3,820 | 3,830 | 3,790 | 3,800 | 39,500 |
| 2009/12/16 | 3,780 | 3,840 | 3,750 | 3,820 | 201,600 |
| 2009/12/15 | 3,800 | 3,830 | 3,740 | 3,760 | 268,400 |
| 2009/12/14 | 3,950 | 3,960 | 3,870 | 3,900 | 108,500 |
| 2009/12/11 | 3,960 | 3,970 | 3,870 | 3,910 | 207,400 |
| 2009/12/10 | 4,030 | 4,070 | 3,970 | 3,980 | 96,100 |
| 2009/12/09 | 4,020 | 4,030 | 3,990 | 4,010 | 85,800 |
| 2009/12/08 | 4,020 | 4,060 | 3,980 | 4,000 | 120,100 |
| 2009/12/07 | 3,980 | 4,020 | 3,960 | 4,010 | 65,100 |
| 2009/12/04 | 4,030 | 4,030 | 3,900 | 3,970 | 101,800 |
| 2009/12/03 | 3,980 | 4,000 | 3,960 | 4,000 | 63,600 |
| 2009/12/02 | 3,880 | 3,950 | 3,860 | 3,940 | 81,800 |
| 2009/12/01 | 3,820 | 3,980 | 3,820 | 3,980 | 101,000 |
| 2009/11/30 | 3,750 | 3,890 | 3,740 | 3,860 | 124,200 |
| 2009/11/27 | 3,650 | 3,770 | 3,650 | 3,740 | 64,100 |
| 2009/11/26 | 3,700 | 3,700 | 3,660 | 3,680 | 30,400 |
| 2009/11/25 | 3,680 | 3,730 | 3,640 | 3,720 | 45,000 |
| 2009/11/24 | 3,760 | 3,760 | 3,680 | 3,680 | 57,100 |
| 2009/11/20 | 3,660 | 3,740 | 3,640 | 3,740 | 65,400 |
| 2009/11/19 | 3,720 | 3,730 | 3,660 | 3,680 | 53,300 |
| 2009/11/18 | 3,690 | 3,740 | 3,680 | 3,710 | 70,900 |
| 2009/11/17 | 3,780 | 3,850 | 3,710 | 3,740 | 192,200 |
| 2009/11/16 | 3,730 | 3,810 | 3,690 | 3,790 | 83,900 |
| 2009/11/13 | 3,690 | 3,760 | 3,690 | 3,760 | 102,600 |
| 2009/11/12 | 3,740 | 3,760 | 3,620 | 3,630 | 83,000 |
| 2009/11/11 | 3,770 | 3,790 | 3,740 | 3,750 | 73,300 |
| 2009/11/10 | 3,820 | 3,860 | 3,750 | 3,750 | 100,800 |
| 2009/11/09 | 3,800 | 3,800 | 3,750 | 3,790 | 70,800 |
| 2009/11/06 | 3,830 | 3,830 | 3,750 | 3,790 | 55,000 |
| 2009/11/05 | 3,870 | 3,870 | 3,810 | 3,820 | 36,600 |
| 2009/11/04 | 3,860 | 3,870 | 3,820 | 3,860 | 42,400 |
| 2009/11/02 | 3,910 | 3,960 | 3,850 | 3,890 | 128,300 |
| 2009/10/30 | 3,890 | 3,910 | 3,860 | 3,910 | 71,000 |
| 2009/10/29 | 3,900 | 3,920 | 3,820 | 3,860 | 125,000 |
| 2009/10/28 | 3,920 | 3,980 | 3,910 | 3,930 | 104,300 |
| 2009/10/27 | 3,860 | 3,900 | 3,850 | 3,870 | 109,400 |
| 2009/10/26 | 3,830 | 3,870 | 3,820 | 3,870 | 74,100 |
| 2009/10/23 | 3,890 | 3,900 | 3,810 | 3,830 | 73,400 |
| 2009/10/22 | 3,870 | 3,900 | 3,830 | 3,860 | 49,100 |
| 2009/10/21 | 3,860 | 3,880 | 3,840 | 3,860 | 50,800 |
| 2009/10/20 | 3,870 | 3,890 | 3,830 | 3,840 | 54,200 |
| 2009/10/19 | 3,850 | 3,870 | 3,820 | 3,860 | 47,000 |
| 2009/10/16 | 3,880 | 3,940 | 3,820 | 3,850 | 74,000 |
| 2009/10/15 | 3,890 | 3,900 | 3,860 | 3,900 | 45,500 |
| 2009/10/14 | 3,870 | 3,910 | 3,830 | 3,840 | 73,700 |
| 2009/10/13 | 3,840 | 3,880 | 3,820 | 3,860 | 73,400 |
| 2009/10/09 | 3,830 | 3,840 | 3,770 | 3,840 | 58,000 |
| 2009/10/08 | 3,870 | 3,880 | 3,800 | 3,810 | 80,600 |
| 2009/10/07 | 3,920 | 3,920 | 3,820 | 3,840 | 98,600 |
| 2009/10/06 | 3,960 | 3,960 | 3,880 | 3,920 | 90,700 |
| 2009/10/05 | 3,970 | 4,010 | 3,970 | 4,010 | 61,600 |
| 2009/10/02 | 4,020 | 4,040 | 3,970 | 4,010 | 55,900 |
| 2009/10/01 | 4,120 | 4,120 | 4,060 | 4,070 | 52,600 |
| 2009/09/30 | 4,000 | 4,090 | 4,000 | 4,090 | 50,500 |
| 2009/09/29 | 4,060 | 4,060 | 4,000 | 4,020 | 104,000 |
| 2009/09/28 | 4,010 | 4,090 | 3,970 | 4,010 | 90,700 |
| 2009/09/25 | 4,080 | 4,080 | 3,960 | 4,040 | 87,300 |
| 2009/09/24 | 4,130 | 4,190 | 4,060 | 4,100 | 139,900 |
| 2009/09/18 | 4,090 | 4,130 | 4,070 | 4,120 | 91,600 |
| 2009/09/17 | 4,080 | 4,120 | 4,020 | 4,060 | 124,400 |
| 2009/09/16 | 4,040 | 4,050 | 3,970 | 3,980 | 56,100 |
| 2009/09/15 | 4,020 | 4,060 | 4,000 | 4,020 | 62,700 |
| 2009/09/14 | 4,090 | 4,090 | 4,010 | 4,020 | 42,400 |
| 2009/09/11 | 4,080 | 4,120 | 4,040 | 4,060 | 151,200 |
| 2009/09/10 | 4,070 | 4,080 | 3,980 | 4,030 | 84,600 |
| 2009/09/09 | 4,000 | 4,030 | 3,970 | 4,030 | 71,500 |
| 2009/09/08 | 4,000 | 4,020 | 3,970 | 3,990 | 73,400 |
| 2009/09/07 | 4,040 | 4,050 | 3,990 | 4,000 | 73,800 |
| 2009/09/04 | 4,080 | 4,080 | 4,020 | 4,060 | 150,200 |
| 2009/09/03 | 3,990 | 4,080 | 3,900 | 4,030 | 261,400 |
| 2009/09/02 | 4,100 | 4,120 | 4,050 | 4,100 | 122,000 |
| 2009/09/01 | 4,110 | 4,180 | 4,110 | 4,140 | 157,900 |
| 2009/08/31 | 4,080 | 4,190 | 4,080 | 4,180 | 143,900 |
| 2009/08/28 | 4,110 | 4,140 | 4,060 | 4,100 | 204,300 |
| 2009/08/27 | 4,170 | 4,180 | 4,010 | 4,100 | 226,200 |
| 2009/08/26 | 4,170 | 4,210 | 4,140 | 4,170 | 279,200 |
| 2009/08/25 | 4,000 | 4,180 | 4,000 | 4,140 | 258,900 |
| 2009/08/24 | 3,990 | 4,060 | 3,950 | 3,990 | 243,500 |
| 2009/08/21 | 3,840 | 4,020 | 3,840 | 3,960 | 322,800 |
| 2009/08/20 | 3,700 | 3,830 | 3,690 | 3,830 | 263,800 |
| 2009/08/19 | 3,660 | 3,690 | 3,630 | 3,670 | 125,500 |
| 2009/08/18 | 3,590 | 3,660 | 3,590 | 3,660 | 123,400 |
| 2009/08/17 | 3,620 | 3,650 | 3,590 | 3,630 | 138,900 |
| 2009/08/14 | 3,610 | 3,620 | 3,560 | 3,600 | 159,900 |
| 2009/08/13 | 3,670 | 3,670 | 3,630 | 3,650 | 49,000 |
| 2009/08/12 | 3,670 | 3,670 | 3,640 | 3,660 | 60,900 |
| 2009/08/11 | 3,670 | 3,710 | 3,650 | 3,690 | 49,400 |
| 2009/08/10 | 3,670 | 3,710 | 3,650 | 3,660 | 70,100 |
| 2009/08/07 | 3,720 | 3,730 | 3,640 | 3,700 | 148,700 |
| 2009/08/06 | 3,740 | 3,770 | 3,730 | 3,750 | 113,000 |
| 2009/08/05 | 3,670 | 3,770 | 3,660 | 3,720 | 129,200 |
| 2009/08/04 | 3,640 | 3,650 | 3,580 | 3,650 | 78,300 |
| 2009/08/03 | 3,680 | 3,680 | 3,600 | 3,630 | 54,100 |
| 2009/07/31 | 3,650 | 3,660 | 3,610 | 3,650 | 74,100 |
| 2009/07/30 | 3,620 | 3,630 | 3,560 | 3,610 | 72,600 |
| 2009/07/29 | 3,620 | 3,670 | 3,610 | 3,640 | 43,700 |
| 2009/07/28 | 3,660 | 3,660 | 3,610 | 3,640 | 44,500 |
| 2009/07/27 | 3,640 | 3,700 | 3,630 | 3,640 | 42,800 |
| 2009/07/24 | 3,700 | 3,700 | 3,570 | 3,640 | 97,800 |
| 2009/07/23 | 3,700 | 3,700 | 3,650 | 3,660 | 83,500 |
| 2009/07/22 | 3,650 | 3,670 | 3,640 | 3,670 | 60,500 |
| 2009/07/21 | 3,640 | 3,640 | 3,610 | 3,640 | 95,800 |
| 2009/07/17 | 3,500 | 3,560 | 3,490 | 3,560 | 53,800 |
| 2009/07/16 | 3,500 | 3,540 | 3,500 | 3,500 | 54,800 |
| 2009/07/15 | 3,490 | 3,550 | 3,470 | 3,530 | 99,700 |
| 2009/07/14 | 3,570 | 3,570 | 3,440 | 3,490 | 179,400 |
| 2009/07/13 | 3,600 | 3,610 | 3,560 | 3,580 | 161,600 |
| 2009/07/10 | 3,600 | 3,620 | 3,550 | 3,610 | 124,600 |
| 2009/07/09 | 3,650 | 3,650 | 3,570 | 3,600 | 100,300 |
| 2009/07/08 | 3,730 | 3,740 | 3,660 | 3,670 | 175,700 |
| 2009/07/07 | 3,700 | 3,790 | 3,700 | 3,770 | 133,100 |
| 2009/07/06 | 3,650 | 3,710 | 3,650 | 3,690 | 45,400 |
| 2009/07/03 | 3,700 | 3,710 | 3,630 | 3,670 | 72,700 |
| 2009/07/02 | 3,680 | 3,710 | 3,650 | 3,690 | 88,100 |
| 2009/07/01 | 3,630 | 3,700 | 3,630 | 3,670 | 98,000 |
| 2009/06/30 | 3,630 | 3,680 | 3,620 | 3,650 | 76,800 |
| 2009/06/29 | 3,610 | 3,670 | 3,610 | 3,620 | 93,200 |
| 2009/06/26 | 3,590 | 3,670 | 3,540 | 3,660 | 122,700 |
| 2009/06/25 | 3,610 | 3,620 | 3,570 | 3,610 | 112,000 |
| 2009/06/24 | 3,600 | 3,670 | 3,600 | 3,650 | 72,700 |
| 2009/06/23 | 3,650 | 3,670 | 3,610 | 3,620 | 94,800 |
| 2009/06/22 | 3,600 | 3,720 | 3,600 | 3,700 | 111,700 |
| 2009/06/19 | 3,670 | 3,670 | 3,600 | 3,600 | 119,500 |
| 2009/06/18 | 3,640 | 3,700 | 3,580 | 3,690 | 139,500 |
| 2009/06/17 | 3,650 | 3,670 | 3,580 | 3,640 | 160,900 |
| 2009/06/16 | 3,640 | 3,710 | 3,630 | 3,700 | 177,600 |
| 2009/06/15 | 3,640 | 3,680 | 3,610 | 3,670 | 71,800 |
| 2009/06/12 | 3,710 | 3,720 | 3,640 | 3,660 | 167,200 |
| 2009/06/11 | 3,680 | 3,690 | 3,630 | 3,670 | 173,500 |
| 2009/06/10 | 3,590 | 3,700 | 3,540 | 3,680 | 373,800 |
| 2009/06/09 | 3,480 | 3,620 | 3,460 | 3,610 | 313,200 |
| 2009/06/08 | 3,400 | 3,480 | 3,400 | 3,470 | 194,100 |
| 2009/06/05 | 3,390 | 3,400 | 3,370 | 3,380 | 45,400 |
| 2009/06/04 | 3,400 | 3,420 | 3,370 | 3,370 | 76,400 |
| 2009/06/03 | 3,400 | 3,460 | 3,390 | 3,420 | 146,600 |
| 2009/06/02 | 3,430 | 3,440 | 3,390 | 3,390 | 61,200 |
| 2009/06/01 | 3,410 | 3,440 | 3,390 | 3,420 | 93,300 |
| 2009/05/29 | 3,370 | 3,450 | 3,370 | 3,420 | 156,100 |
| 2009/05/28 | 3,370 | 3,430 | 3,360 | 3,380 | 125,200 |
| 2009/05/27 | 3,420 | 3,440 | 3,370 | 3,410 | 82,800 |
| 2009/05/26 | 3,350 | 3,440 | 3,340 | 3,420 | 151,400 |
| 2009/05/25 | 3,400 | 3,450 | 3,360 | 3,370 | 132,600 |
| 2009/05/22 | 3,410 | 3,450 | 3,370 | 3,440 | 263,500 |
| 2009/05/21 | 3,400 | 3,400 | 3,330 | 3,390 | 136,900 |
| 2009/05/20 | 3,350 | 3,410 | 3,340 | 3,400 | 238,000 |
| 2009/05/19 | 3,280 | 3,320 | 3,270 | 3,320 | 186,200 |
| 2009/05/18 | 3,250 | 3,300 | 3,230 | 3,250 | 173,600 |
| 2009/05/15 | 3,210 | 3,240 | 3,210 | 3,210 | 120,900 |
| 2009/05/14 | 3,190 | 3,230 | 3,170 | 3,210 | 171,400 |
| 2009/05/13 | 3,150 | 3,170 | 3,150 | 3,170 | 81,000 |
| 2009/05/12 | 3,180 | 3,190 | 3,140 | 3,170 | 111,700 |
| 2009/05/11 | 3,170 | 3,200 | 3,150 | 3,180 | 313,600 |
| 2009/05/08 | 3,170 | 3,170 | 3,080 | 3,090 | 362,300 |
| 2009/05/07 | 3,210 | 3,220 | 3,120 | 3,160 | 233,600 |
| 2009/05/01 | 3,170 | 3,180 | 3,120 | 3,130 | 219,500 |
| 2009/04/30 | 3,270 | 3,320 | 3,200 | 3,200 | 202,100 |
| 2009/04/28 | 3,370 | 3,390 | 3,260 | 3,260 | 127,500 |
| 2009/04/27 | 3,350 | 3,360 | 3,260 | 3,360 | 213,300 |
| 2009/04/24 | 3,280 | 3,280 | 3,220 | 3,250 | 97,600 |
| 2009/04/23 | 3,190 | 3,300 | 3,190 | 3,280 | 184,800 |
| 2009/04/22 | 3,210 | 3,220 | 3,140 | 3,160 | 139,300 |
| 2009/04/21 | 3,140 | 3,230 | 3,110 | 3,230 | 222,800 |
| 2009/04/20 | 3,170 | 3,190 | 3,110 | 3,120 | 137,600 |
| 2009/04/17 | 3,190 | 3,200 | 3,150 | 3,170 | 69,700 |
| 2009/04/16 | 3,220 | 3,220 | 3,140 | 3,160 | 125,200 |
| 2009/04/15 | 3,160 | 3,210 | 3,130 | 3,200 | 86,700 |
| 2009/04/14 | 3,160 | 3,160 | 3,110 | 3,130 | 82,000 |
| 2009/04/13 | 3,160 | 3,170 | 3,100 | 3,110 | 133,500 |
| 2009/04/10 | 3,200 | 3,200 | 3,150 | 3,190 | 162,700 |
| 2009/04/09 | 3,240 | 3,250 | 3,190 | 3,230 | 84,800 |
| 2009/04/08 | 3,240 | 3,270 | 3,190 | 3,240 | 136,800 |
| 2009/04/07 | 3,170 | 3,190 | 3,150 | 3,190 | 100,200 |
| 2009/04/06 | 3,210 | 3,240 | 3,130 | 3,140 | 178,700 |
| 2009/04/03 | 3,240 | 3,260 | 3,210 | 3,220 | 76,500 |
| 2009/04/02 | 3,300 | 3,300 | 3,220 | 3,230 | 120,200 |
| 2009/04/01 | 3,240 | 3,280 | 3,210 | 3,260 | 121,400 |
| 2009/03/31 | 3,350 | 3,350 | 3,230 | 3,250 | 151,000 |
| 2009/03/30 | 3,330 | 3,370 | 3,260 | 3,270 | 84,400 |
| 2009/03/27 | 3,380 | 3,380 | 3,280 | 3,280 | 140,300 |
| 2009/03/26 | 3,380 | 3,400 | 3,300 | 3,350 | 137,200 |
| 2009/03/25 | 3,330 | 3,400 | 3,320 | 3,400 | 132,000 |
| 2009/03/24 | 3,320 | 3,330 | 3,270 | 3,330 | 148,300 |
| 2009/03/23 | 3,240 | 3,280 | 3,210 | 3,230 | 155,600 |
| 2009/03/19 | 3,320 | 3,320 | 3,200 | 3,230 | 154,400 |
| 2009/03/18 | 3,320 | 3,350 | 3,210 | 3,220 | 351,400 |
| 2009/03/17 | 3,550 | 3,550 | 3,400 | 3,420 | 251,300 |
| 2009/03/16 | 3,570 | 3,630 | 3,530 | 3,560 | 179,700 |
| 2009/03/13 | 3,540 | 3,590 | 3,520 | 3,530 | 230,700 |
| 2009/03/12 | 3,430 | 3,490 | 3,410 | 3,440 | 203,500 |
| 2009/03/11 | 3,480 | 3,530 | 3,430 | 3,450 | 174,300 |
| 2009/03/10 | 3,500 | 3,560 | 3,440 | 3,470 | 182,100 |
| 2009/03/09 | 3,400 | 3,460 | 3,380 | 3,460 | 99,300 |
| 2009/03/06 | 3,450 | 3,510 | 3,430 | 3,450 | 155,700 |
| 2009/03/05 | 3,350 | 3,550 | 3,350 | 3,490 | 269,400 |
| 2009/03/04 | 3,390 | 3,440 | 3,370 | 3,400 | 171,800 |
| 2009/03/03 | 3,200 | 3,310 | 3,180 | 3,300 | 118,800 |
| 2009/03/02 | 3,150 | 3,230 | 3,150 | 3,230 | 52,300 |
| 2009/02/27 | 3,180 | 3,260 | 3,130 | 3,240 | 78,100 |
| 2009/02/26 | 3,200 | 3,220 | 3,100 | 3,130 | 85,500 |
| 2009/02/25 | 3,290 | 3,330 | 3,160 | 3,190 | 109,700 |
| 2009/02/24 | 3,150 | 3,240 | 3,150 | 3,240 | 99,200 |
| 2009/02/23 | 3,090 | 3,140 | 3,050 | 3,140 | 99,800 |
| 2009/02/20 | 3,210 | 3,230 | 3,110 | 3,120 | 123,500 |
| 2009/02/19 | 3,280 | 3,290 | 3,230 | 3,250 | 101,800 |
| 2009/02/18 | 3,340 | 3,380 | 3,280 | 3,330 | 74,900 |
| 2009/02/17 | 3,350 | 3,440 | 3,330 | 3,390 | 143,100 |
| 2009/02/16 | 3,330 | 3,390 | 3,310 | 3,380 | 197,600 |
| 2009/02/13 | 3,270 | 3,340 | 3,270 | 3,320 | 128,000 |
| 2009/02/12 | 3,250 | 3,360 | 3,230 | 3,310 | 164,500 |
| 2009/02/10 | 3,300 | 3,320 | 3,190 | 3,220 | 182,200 |
| 2009/02/09 | 3,320 | 3,350 | 3,260 | 3,280 | 136,900 |
| 2009/02/06 | 3,280 | 3,370 | 3,270 | 3,290 | 227,900 |
| 2009/02/05 | 3,410 | 3,440 | 3,280 | 3,310 | 227,100 |
| 2009/02/04 | 3,450 | 3,510 | 3,400 | 3,460 | 127,400 |
| 2009/02/03 | 3,480 | 3,530 | 3,430 | 3,470 | 231,000 |
| 2009/02/02 | 3,330 | 3,390 | 3,300 | 3,380 | 66,100 |
| 2009/01/30 | 3,400 | 3,420 | 3,320 | 3,410 | 113,400 |
| 2009/01/29 | 3,390 | 3,410 | 3,320 | 3,380 | 173,700 |
| 2009/01/28 | 3,520 | 3,570 | 3,370 | 3,400 | 178,300 |
| 2009/01/27 | 3,550 | 3,600 | 3,520 | 3,560 | 218,100 |
| 2009/01/26 | 3,420 | 3,610 | 3,420 | 3,550 | 216,500 |
| 2009/01/23 | 3,410 | 3,420 | 3,330 | 3,400 | 181,300 |
| 2009/01/22 | 3,340 | 3,390 | 3,280 | 3,390 | 112,600 |
| 2009/01/21 | 3,230 | 3,370 | 3,220 | 3,320 | 151,000 |
| 2009/01/20 | 3,310 | 3,320 | 3,230 | 3,240 | 182,900 |
| 2009/01/19 | 3,300 | 3,340 | 3,160 | 3,330 | 205,700 |
| 2009/01/16 | 3,260 | 3,280 | 3,210 | 3,250 | 110,500 |
| 2009/01/15 | 3,170 | 3,210 | 3,090 | 3,160 | 270,000 |
| 2009/01/14 | 3,340 | 3,360 | 3,270 | 3,270 | 86,600 |
| 2009/01/13 | 3,210 | 3,330 | 3,200 | 3,290 | 170,000 |
| 2009/01/09 | 3,350 | 3,430 | 3,340 | 3,410 | 85,700 |
| 2009/01/08 | 3,310 | 3,470 | 3,310 | 3,370 | 137,800 |
| 2009/01/07 | 3,500 | 3,510 | 3,300 | 3,330 | 219,900 |
| 2009/01/06 | 3,760 | 3,770 | 3,430 | 3,470 | 293,900 |
| 2009/01/05 | 3,850 | 3,850 | 3,720 | 3,740 | 29,200 |