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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,200 | 7,200 | 7,040 | 7,040 | 66,000 |
| 2014/12/29 | 7,180 | 7,200 | 7,090 | 7,160 | 28,600 |
| 2014/12/26 | 7,200 | 7,200 | 7,140 | 7,160 | 24,500 |
| 2014/12/25 | 7,190 | 7,220 | 7,160 | 7,200 | 44,800 |
| 2014/12/24 | 7,140 | 7,200 | 7,070 | 7,160 | 55,800 |
| 2014/12/22 | 6,990 | 7,020 | 6,950 | 7,020 | 47,500 |
| 2014/12/19 | 6,970 | 6,980 | 6,900 | 6,970 | 59,900 |
| 2014/12/18 | 7,000 | 7,000 | 6,810 | 6,820 | 108,800 |
| 2014/12/17 | 7,040 | 7,050 | 6,860 | 6,860 | 108,100 |
| 2014/12/16 | 7,110 | 7,190 | 7,000 | 7,050 | 77,700 |
| 2014/12/15 | 7,170 | 7,340 | 7,170 | 7,260 | 88,000 |
| 2014/12/12 | 7,070 | 7,290 | 7,070 | 7,200 | 127,700 |
| 2014/12/11 | 7,020 | 7,170 | 7,020 | 7,100 | 59,800 |
| 2014/12/10 | 7,150 | 7,170 | 7,080 | 7,110 | 75,200 |
| 2014/12/09 | 7,060 | 7,160 | 7,050 | 7,160 | 61,800 |
| 2014/12/08 | 7,060 | 7,070 | 7,020 | 7,050 | 47,600 |
| 2014/12/05 | 7,000 | 7,040 | 6,960 | 7,020 | 60,600 |
| 2014/12/04 | 7,040 | 7,080 | 6,970 | 7,010 | 83,500 |
| 2014/12/03 | 7,030 | 7,030 | 6,980 | 7,020 | 83,500 |
| 2014/12/02 | 6,980 | 7,020 | 6,910 | 7,000 | 116,400 |
| 2014/12/01 | 6,890 | 6,990 | 6,890 | 6,990 | 53,700 |
| 2014/11/28 | 6,850 | 6,900 | 6,850 | 6,870 | 40,000 |
| 2014/11/27 | 6,870 | 6,900 | 6,850 | 6,850 | 39,500 |
| 2014/11/26 | 6,870 | 6,910 | 6,850 | 6,870 | 35,500 |
| 2014/11/25 | 6,960 | 6,960 | 6,870 | 6,870 | 61,000 |
| 2014/11/21 | 6,920 | 6,930 | 6,820 | 6,900 | 88,000 |
| 2014/11/20 | 6,970 | 6,970 | 6,890 | 6,900 | 59,800 |
| 2014/11/19 | 7,010 | 7,050 | 6,890 | 6,920 | 105,200 |
| 2014/11/18 | 6,850 | 7,000 | 6,850 | 6,990 | 59,300 |
| 2014/11/17 | 6,970 | 6,970 | 6,800 | 6,820 | 55,700 |
| 2014/11/14 | 7,060 | 7,060 | 6,940 | 7,010 | 83,400 |
| 2014/11/13 | 6,820 | 7,020 | 6,820 | 7,000 | 70,000 |
| 2014/11/12 | 6,830 | 6,890 | 6,800 | 6,830 | 113,800 |
| 2014/11/11 | 6,690 | 6,770 | 6,660 | 6,740 | 63,500 |
| 2014/11/10 | 6,690 | 6,700 | 6,630 | 6,650 | 66,100 |
| 2014/11/07 | 6,720 | 6,760 | 6,670 | 6,710 | 68,500 |
| 2014/11/06 | 6,790 | 6,790 | 6,630 | 6,650 | 92,700 |
| 2014/11/05 | 6,800 | 6,820 | 6,710 | 6,750 | 101,300 |
| 2014/11/04 | 7,020 | 7,050 | 6,810 | 6,810 | 120,600 |
| 2014/10/31 | 6,690 | 6,890 | 6,660 | 6,860 | 95,400 |
| 2014/10/30 | 6,530 | 6,650 | 6,520 | 6,610 | 61,100 |
| 2014/10/29 | 6,540 | 6,600 | 6,530 | 6,550 | 38,600 |
| 2014/10/28 | 6,480 | 6,570 | 6,480 | 6,540 | 43,000 |
| 2014/10/27 | 6,480 | 6,560 | 6,480 | 6,510 | 37,800 |
| 2014/10/24 | 6,510 | 6,530 | 6,460 | 6,480 | 51,200 |
| 2014/10/23 | 6,380 | 6,450 | 6,370 | 6,410 | 33,300 |
| 2014/10/22 | 6,320 | 6,450 | 6,320 | 6,440 | 58,300 |
| 2014/10/21 | 6,290 | 6,310 | 6,200 | 6,250 | 64,500 |
| 2014/10/20 | 6,260 | 6,290 | 6,220 | 6,290 | 68,600 |
| 2014/10/17 | 6,250 | 6,300 | 6,090 | 6,110 | 78,400 |
| 2014/10/16 | 6,200 | 6,340 | 6,200 | 6,250 | 63,700 |
| 2014/10/15 | 6,260 | 6,340 | 6,240 | 6,330 | 80,100 |
| 2014/10/14 | 6,270 | 6,310 | 6,210 | 6,270 | 99,900 |
| 2014/10/10 | 6,340 | 6,440 | 6,310 | 6,370 | 119,100 |
| 2014/10/09 | 6,620 | 6,620 | 6,510 | 6,530 | 51,100 |
| 2014/10/08 | 6,580 | 6,650 | 6,570 | 6,630 | 38,200 |
| 2014/10/07 | 6,630 | 6,710 | 6,630 | 6,670 | 62,100 |
| 2014/10/06 | 6,690 | 6,690 | 6,610 | 6,610 | 31,300 |
| 2014/10/03 | 6,480 | 6,640 | 6,450 | 6,630 | 94,600 |
| 2014/10/02 | 6,670 | 6,730 | 6,520 | 6,520 | 99,800 |
| 2014/10/01 | 6,710 | 6,760 | 6,690 | 6,710 | 57,500 |
| 2014/09/30 | 6,780 | 6,810 | 6,680 | 6,700 | 77,000 |
| 2014/09/29 | 6,780 | 6,810 | 6,710 | 6,790 | 77,800 |
| 2014/09/26 | 6,750 | 6,830 | 6,730 | 6,770 | 56,100 |
| 2014/09/25 | 6,730 | 6,900 | 6,730 | 6,890 | 155,900 |
| 2014/09/24 | 6,670 | 6,740 | 6,670 | 6,710 | 45,800 |
| 2014/09/22 | 6,720 | 6,750 | 6,680 | 6,700 | 50,300 |
| 2014/09/19 | 6,730 | 6,760 | 6,700 | 6,730 | 53,300 |
| 2014/09/18 | 6,780 | 6,830 | 6,690 | 6,730 | 84,500 |
| 2014/09/17 | 6,720 | 6,780 | 6,650 | 6,720 | 114,000 |
| 2014/09/16 | 6,770 | 6,790 | 6,730 | 6,770 | 35,200 |
| 2014/09/12 | 6,740 | 6,770 | 6,720 | 6,740 | 73,700 |
| 2014/09/11 | 6,820 | 6,830 | 6,730 | 6,750 | 31,300 |
| 2014/09/10 | 6,690 | 6,810 | 6,690 | 6,810 | 55,000 |
| 2014/09/09 | 6,720 | 6,720 | 6,670 | 6,690 | 44,700 |
| 2014/09/08 | 6,750 | 6,750 | 6,660 | 6,690 | 48,600 |
| 2014/09/05 | 6,720 | 6,720 | 6,640 | 6,660 | 35,500 |
| 2014/09/04 | 6,730 | 6,740 | 6,680 | 6,700 | 38,100 |
| 2014/09/03 | 6,760 | 6,790 | 6,720 | 6,740 | 56,600 |
| 2014/09/02 | 6,670 | 6,760 | 6,660 | 6,710 | 55,800 |
| 2014/09/01 | 6,650 | 6,690 | 6,620 | 6,650 | 47,700 |
| 2014/08/29 | 6,700 | 6,720 | 6,660 | 6,670 | 51,200 |
| 2014/08/28 | 6,790 | 6,800 | 6,710 | 6,740 | 68,700 |
| 2014/08/27 | 6,850 | 6,850 | 6,770 | 6,790 | 40,100 |
| 2014/08/26 | 6,840 | 6,870 | 6,820 | 6,820 | 53,100 |
| 2014/08/25 | 6,840 | 6,850 | 6,770 | 6,810 | 43,500 |
| 2014/08/22 | 6,800 | 6,820 | 6,780 | 6,800 | 34,900 |
| 2014/08/21 | 6,770 | 6,820 | 6,760 | 6,810 | 54,800 |
| 2014/08/20 | 6,790 | 6,790 | 6,760 | 6,770 | 25,600 |
| 2014/08/19 | 6,720 | 6,770 | 6,690 | 6,750 | 55,200 |
| 2014/08/18 | 6,690 | 6,700 | 6,660 | 6,680 | 30,600 |
| 2014/08/15 | 6,700 | 6,720 | 6,670 | 6,710 | 35,700 |
| 2014/08/14 | 6,660 | 6,710 | 6,640 | 6,690 | 43,700 |
| 2014/08/13 | 6,620 | 6,670 | 6,560 | 6,640 | 55,300 |
| 2014/08/12 | 6,620 | 6,670 | 6,580 | 6,630 | 41,500 |
| 2014/08/11 | 6,570 | 6,630 | 6,510 | 6,620 | 72,900 |
| 2014/08/08 | 6,500 | 6,510 | 6,400 | 6,460 | 98,000 |
| 2014/08/07 | 6,360 | 6,520 | 6,360 | 6,520 | 114,000 |
| 2014/08/06 | 6,370 | 6,400 | 6,330 | 6,350 | 58,500 |
| 2014/08/05 | 6,360 | 6,440 | 6,360 | 6,390 | 50,100 |
| 2014/08/04 | 6,390 | 6,400 | 6,340 | 6,370 | 105,600 |
| 2014/08/01 | 6,400 | 6,450 | 6,380 | 6,400 | 53,900 |
| 2014/07/31 | 6,500 | 6,520 | 6,430 | 6,430 | 63,600 |
| 2014/07/30 | 6,430 | 6,490 | 6,430 | 6,480 | 48,700 |
| 2014/07/29 | 6,480 | 6,480 | 6,430 | 6,480 | 60,700 |
| 2014/07/28 | 6,410 | 6,500 | 6,410 | 6,460 | 87,600 |
| 2014/07/25 | 6,500 | 6,540 | 6,470 | 6,510 | 83,700 |
| 2014/07/24 | 6,490 | 6,520 | 6,440 | 6,490 | 88,700 |
| 2014/07/23 | 6,500 | 6,500 | 6,440 | 6,490 | 56,900 |
| 2014/07/22 | 6,440 | 6,510 | 6,390 | 6,480 | 117,500 |
| 2014/07/18 | 6,340 | 6,540 | 6,300 | 6,450 | 180,100 |
| 2014/07/17 | 6,320 | 6,390 | 6,270 | 6,340 | 292,200 |
| 2014/07/16 | 6,400 | 6,460 | 6,330 | 6,340 | 185,900 |
| 2014/07/15 | 6,350 | 6,400 | 6,340 | 6,370 | 63,400 |
| 2014/07/14 | 6,350 | 6,370 | 6,290 | 6,350 | 89,800 |
| 2014/07/11 | 6,300 | 6,350 | 6,270 | 6,310 | 138,800 |
| 2014/07/10 | 6,420 | 6,420 | 6,350 | 6,350 | 103,500 |
| 2014/07/09 | 6,360 | 6,430 | 6,340 | 6,410 | 125,900 |
| 2014/07/08 | 6,430 | 6,450 | 6,350 | 6,380 | 70,700 |
| 2014/07/07 | 6,460 | 6,460 | 6,380 | 6,410 | 61,400 |
| 2014/07/04 | 6,450 | 6,500 | 6,410 | 6,460 | 80,200 |
| 2014/07/03 | 6,490 | 6,520 | 6,410 | 6,420 | 74,100 |
| 2014/07/02 | 6,520 | 6,520 | 6,440 | 6,440 | 85,500 |
| 2014/07/01 | 6,470 | 6,550 | 6,470 | 6,490 | 101,900 |
| 2014/06/30 | 6,400 | 6,460 | 6,380 | 6,430 | 87,500 |
| 2014/06/27 | 6,500 | 6,500 | 6,390 | 6,430 | 86,800 |
| 2014/06/26 | 6,570 | 6,600 | 6,490 | 6,500 | 52,700 |
| 2014/06/25 | 6,590 | 6,620 | 6,540 | 6,580 | 80,200 |
| 2014/06/24 | 6,500 | 6,590 | 6,480 | 6,570 | 83,400 |
| 2014/06/23 | 6,500 | 6,510 | 6,460 | 6,510 | 43,500 |
| 2014/06/20 | 6,510 | 6,530 | 6,480 | 6,500 | 92,000 |
| 2014/06/19 | 6,450 | 6,550 | 6,430 | 6,530 | 76,700 |
| 2014/06/18 | 6,400 | 6,500 | 6,390 | 6,470 | 69,500 |
| 2014/06/17 | 6,380 | 6,480 | 6,380 | 6,440 | 67,400 |
| 2014/06/16 | 6,350 | 6,410 | 6,320 | 6,380 | 70,700 |
| 2014/06/13 | 6,380 | 6,420 | 6,300 | 6,400 | 163,100 |
| 2014/06/12 | 6,320 | 6,420 | 6,320 | 6,370 | 149,400 |
| 2014/06/11 | 6,380 | 6,440 | 6,360 | 6,400 | 137,100 |
| 2014/06/10 | 6,560 | 6,560 | 6,360 | 6,370 | 213,700 |
| 2014/06/09 | 6,620 | 6,620 | 6,520 | 6,550 | 71,700 |
| 2014/06/06 | 6,630 | 6,630 | 6,540 | 6,570 | 122,800 |
| 2014/06/05 | 6,630 | 6,670 | 6,600 | 6,620 | 88,600 |
| 2014/06/04 | 6,590 | 6,630 | 6,570 | 6,620 | 74,100 |
| 2014/06/03 | 6,570 | 6,610 | 6,520 | 6,580 | 124,800 |
| 2014/06/02 | 6,540 | 6,560 | 6,500 | 6,560 | 195,100 |
| 2014/05/30 | 6,720 | 6,720 | 6,520 | 6,540 | 414,700 |
| 2014/05/29 | 6,980 | 7,000 | 6,780 | 6,820 | 132,900 |
| 2014/05/28 | 6,900 | 7,030 | 6,900 | 6,940 | 99,300 |
| 2014/05/27 | 6,820 | 6,860 | 6,790 | 6,800 | 85,600 |
| 2014/05/26 | 6,680 | 6,800 | 6,630 | 6,800 | 82,000 |
| 2014/05/23 | 6,640 | 6,650 | 6,590 | 6,630 | 59,300 |
| 2014/05/22 | 6,550 | 6,600 | 6,500 | 6,590 | 73,000 |
| 2014/05/21 | 6,460 | 6,550 | 6,460 | 6,520 | 58,800 |
| 2014/05/20 | 6,490 | 6,560 | 6,450 | 6,530 | 87,500 |
| 2014/05/19 | 6,400 | 6,470 | 6,390 | 6,440 | 61,000 |
| 2014/05/16 | 6,390 | 6,430 | 6,350 | 6,380 | 103,000 |
| 2014/05/15 | 6,390 | 6,460 | 6,370 | 6,450 | 40,400 |
| 2014/05/14 | 6,410 | 6,440 | 6,390 | 6,440 | 45,300 |
| 2014/05/13 | 6,460 | 6,510 | 6,410 | 6,440 | 80,800 |
| 2014/05/12 | 6,450 | 6,450 | 6,370 | 6,370 | 59,400 |
| 2014/05/09 | 6,340 | 6,450 | 6,330 | 6,440 | 74,900 |
| 2014/05/08 | 6,400 | 6,430 | 6,340 | 6,350 | 99,100 |
| 2014/05/07 | 6,370 | 6,540 | 6,340 | 6,390 | 225,700 |
| 2014/05/02 | 6,350 | 6,390 | 6,190 | 6,370 | 162,400 |
| 2014/05/01 | 6,380 | 6,490 | 6,330 | 6,390 | 194,700 |
| 2014/04/30 | 6,270 | 6,270 | 6,190 | 6,200 | 101,300 |
| 2014/04/28 | 6,190 | 6,220 | 6,170 | 6,220 | 85,800 |
| 2014/04/25 | 6,290 | 6,360 | 6,250 | 6,280 | 92,000 |
| 2014/04/24 | 6,220 | 6,280 | 6,180 | 6,280 | 112,100 |
| 2014/04/23 | 6,170 | 6,210 | 6,140 | 6,210 | 53,000 |
| 2014/04/22 | 6,190 | 6,210 | 6,120 | 6,120 | 54,600 |
| 2014/04/21 | 6,150 | 6,190 | 6,120 | 6,180 | 43,500 |
| 2014/04/18 | 6,120 | 6,160 | 6,090 | 6,140 | 57,900 |
| 2014/04/17 | 6,000 | 6,120 | 6,000 | 6,090 | 83,600 |
| 2014/04/16 | 5,950 | 6,000 | 5,930 | 6,000 | 48,700 |
| 2014/04/15 | 5,870 | 5,900 | 5,830 | 5,900 | 48,000 |
| 2014/04/14 | 5,780 | 5,910 | 5,780 | 5,850 | 60,900 |
| 2014/04/11 | 5,800 | 5,860 | 5,750 | 5,790 | 62,200 |
| 2014/04/10 | 5,990 | 5,990 | 5,870 | 5,870 | 75,900 |
| 2014/04/09 | 5,830 | 5,940 | 5,800 | 5,890 | 108,100 |
| 2014/04/08 | 5,960 | 6,010 | 5,890 | 5,890 | 80,800 |
| 2014/04/07 | 5,930 | 6,060 | 5,930 | 5,960 | 76,400 |
| 2014/04/04 | 5,960 | 6,040 | 5,930 | 6,000 | 74,600 |
| 2014/04/03 | 5,930 | 5,980 | 5,910 | 5,960 | 46,300 |
| 2014/04/02 | 5,990 | 6,020 | 5,890 | 5,930 | 120,700 |
| 2014/04/01 | 5,980 | 6,040 | 5,940 | 5,980 | 79,800 |
| 2014/03/31 | 5,950 | 5,980 | 5,880 | 5,950 | 89,100 |
| 2014/03/28 | 5,830 | 5,940 | 5,830 | 5,940 | 57,600 |
| 2014/03/27 | 5,780 | 5,900 | 5,720 | 5,870 | 92,800 |
| 2014/03/26 | 5,770 | 5,860 | 5,770 | 5,830 | 152,000 |
| 2014/03/25 | 5,840 | 5,920 | 5,770 | 5,790 | 135,900 |
| 2014/03/24 | 5,620 | 5,790 | 5,600 | 5,750 | 134,300 |
| 2014/03/20 | 5,590 | 5,630 | 5,480 | 5,480 | 149,400 |
| 2014/03/19 | 5,550 | 5,610 | 5,530 | 5,560 | 53,600 |
| 2014/03/18 | 5,500 | 5,580 | 5,470 | 5,530 | 52,900 |
| 2014/03/17 | 5,500 | 5,520 | 5,370 | 5,440 | 153,200 |
| 2014/03/14 | 5,610 | 5,650 | 5,540 | 5,540 | 129,400 |
| 2014/03/13 | 5,640 | 5,680 | 5,620 | 5,660 | 36,800 |
| 2014/03/12 | 5,680 | 5,700 | 5,640 | 5,650 | 81,300 |
| 2014/03/11 | 5,760 | 5,810 | 5,700 | 5,740 | 57,300 |
| 2014/03/10 | 5,720 | 5,750 | 5,680 | 5,730 | 95,900 |
| 2014/03/07 | 5,730 | 5,740 | 5,650 | 5,730 | 92,700 |
| 2014/03/06 | 5,650 | 5,720 | 5,620 | 5,710 | 65,700 |
| 2014/03/05 | 5,720 | 5,750 | 5,670 | 5,670 | 33,800 |
| 2014/03/04 | 5,600 | 5,750 | 5,590 | 5,720 | 99,500 |
| 2014/03/03 | 5,740 | 5,740 | 5,510 | 5,600 | 134,100 |
| 2014/02/28 | 5,840 | 5,890 | 5,690 | 5,760 | 121,100 |
| 2014/02/27 | 5,770 | 5,870 | 5,750 | 5,770 | 111,600 |
| 2014/02/26 | 5,740 | 5,790 | 5,740 | 5,740 | 64,500 |
| 2014/02/25 | 5,830 | 5,840 | 5,750 | 5,810 | 71,600 |
| 2014/02/24 | 5,700 | 5,840 | 5,670 | 5,730 | 81,500 |
| 2014/02/21 | 5,640 | 5,720 | 5,620 | 5,670 | 88,100 |
| 2014/02/20 | 5,520 | 5,640 | 5,510 | 5,540 | 101,700 |
| 2014/02/19 | 5,510 | 5,530 | 5,470 | 5,520 | 16,900 |
| 2014/02/18 | 5,440 | 5,530 | 5,420 | 5,520 | 39,300 |
| 2014/02/17 | 5,390 | 5,450 | 5,340 | 5,430 | 44,000 |
| 2014/02/14 | 5,470 | 5,540 | 5,360 | 5,390 | 86,700 |
| 2014/02/13 | 5,470 | 5,470 | 5,400 | 5,430 | 59,200 |
| 2014/02/12 | 5,440 | 5,490 | 5,420 | 5,460 | 41,700 |
| 2014/02/10 | 5,400 | 5,400 | 5,300 | 5,350 | 55,800 |
| 2014/02/07 | 5,270 | 5,320 | 5,220 | 5,290 | 61,400 |
| 2014/02/06 | 5,340 | 5,350 | 5,200 | 5,210 | 87,500 |
| 2014/02/05 | 5,300 | 5,390 | 5,250 | 5,350 | 121,200 |
| 2014/02/04 | 5,400 | 5,440 | 5,260 | 5,280 | 138,800 |
| 2014/02/03 | 5,570 | 5,640 | 5,490 | 5,490 | 79,500 |
| 2014/01/31 | 5,570 | 5,610 | 5,510 | 5,580 | 94,500 |
| 2014/01/30 | 5,500 | 5,620 | 5,500 | 5,580 | 133,400 |
| 2014/01/29 | 5,550 | 5,650 | 5,550 | 5,640 | 53,700 |
| 2014/01/28 | 5,570 | 5,670 | 5,530 | 5,530 | 57,100 |
| 2014/01/27 | 5,600 | 5,670 | 5,550 | 5,550 | 85,500 |
| 2014/01/24 | 5,700 | 5,760 | 5,620 | 5,700 | 90,500 |
| 2014/01/23 | 5,810 | 5,840 | 5,700 | 5,700 | 46,300 |
| 2014/01/22 | 5,760 | 5,810 | 5,720 | 5,770 | 40,500 |
| 2014/01/21 | 5,790 | 5,850 | 5,740 | 5,750 | 50,700 |
| 2014/01/20 | 5,780 | 5,830 | 5,770 | 5,770 | 48,300 |
| 2014/01/17 | 5,740 | 5,840 | 5,740 | 5,770 | 48,200 |
| 2014/01/16 | 5,750 | 5,830 | 5,730 | 5,740 | 48,800 |
| 2014/01/15 | 5,760 | 5,780 | 5,700 | 5,770 | 74,500 |
| 2014/01/14 | 5,800 | 5,800 | 5,670 | 5,700 | 104,900 |
| 2014/01/10 | 5,800 | 5,840 | 5,740 | 5,840 | 61,000 |
| 2014/01/09 | 5,830 | 5,840 | 5,770 | 5,830 | 59,200 |
| 2014/01/08 | 5,870 | 5,890 | 5,790 | 5,860 | 47,300 |
| 2014/01/07 | 5,860 | 5,900 | 5,810 | 5,830 | 41,500 |
| 2014/01/06 | 5,950 | 6,000 | 5,860 | 5,860 | 66,400 |