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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,581 | 5,581 | 5,501 | 5,537 | 252,600 |
| 2025/06/12 | 5,604 | 5,633 | 5,570 | 5,581 | 267,300 |
| 2025/06/11 | 5,601 | 5,678 | 5,601 | 5,637 | 415,400 |
| 2025/06/10 | 5,535 | 5,598 | 5,522 | 5,574 | 352,500 |
| 2025/06/09 | 5,485 | 5,562 | 5,446 | 5,547 | 409,700 |
| 2025/06/06 | 5,437 | 5,463 | 5,392 | 5,446 | 284,800 |
| 2025/06/05 | 5,388 | 5,490 | 5,370 | 5,433 | 417,800 |
| 2025/06/04 | 5,295 | 5,391 | 5,276 | 5,391 | 363,900 |
| 2025/06/03 | 5,293 | 5,354 | 5,275 | 5,324 | 278,800 |
| 2025/06/02 | 5,251 | 5,293 | 5,222 | 5,289 | 247,800 |
| 2025/05/30 | 5,215 | 5,330 | 5,204 | 5,268 | 423,000 |
| 2025/05/29 | 5,202 | 5,224 | 5,161 | 5,179 | 253,000 |
| 2025/05/28 | 5,156 | 5,214 | 5,136 | 5,190 | 262,600 |
| 2025/05/27 | 5,130 | 5,158 | 5,097 | 5,136 | 212,000 |
| 2025/05/26 | 5,120 | 5,140 | 5,084 | 5,106 | 244,700 |
| 2025/05/23 | 5,040 | 5,093 | 5,021 | 5,073 | 260,500 |
| 2025/05/22 | 5,057 | 5,098 | 4,850 | 5,025 | 389,600 |
| 2025/05/21 | 5,129 | 5,158 | 5,080 | 5,080 | 208,200 |
| 2025/05/20 | 5,200 | 5,212 | 5,093 | 5,099 | 318,900 |
| 2025/05/19 | 5,175 | 5,223 | 5,146 | 5,200 | 210,000 |
| 2025/05/16 | 5,250 | 5,256 | 5,181 | 5,246 | 192,100 |
| 2025/05/15 | 5,175 | 5,245 | 5,165 | 5,234 | 269,200 |
| 2025/05/14 | 5,268 | 5,303 | 5,175 | 5,207 | 346,000 |
| 2025/05/13 | 5,281 | 5,348 | 5,213 | 5,332 | 318,800 |
| 2025/05/12 | 5,103 | 5,262 | 5,085 | 5,233 | 548,300 |
| 2025/05/09 | 5,360 | 5,384 | 5,305 | 5,314 | 317,700 |
| 2025/05/08 | 5,350 | 5,359 | 5,309 | 5,359 | 186,900 |
| 2025/05/07 | 5,358 | 5,381 | 5,334 | 5,365 | 235,700 |
| 2025/05/02 | 5,313 | 5,384 | 5,313 | 5,358 | 222,200 |
| 2025/05/01 | 5,420 | 5,423 | 5,310 | 5,324 | 224,300 |
| 2025/04/30 | 5,430 | 5,456 | 5,410 | 5,447 | 176,300 |
| 2025/04/28 | 5,410 | 5,484 | 5,403 | 5,445 | 162,200 |
| 2025/04/25 | 5,450 | 5,483 | 5,432 | 5,450 | 173,100 |
| 2025/04/24 | 5,530 | 5,560 | 5,456 | 5,459 | 161,200 |
| 2025/04/23 | 5,532 | 5,565 | 5,523 | 5,529 | 165,400 |
| 2025/04/22 | 5,500 | 5,527 | 5,477 | 5,483 | 121,300 |
| 2025/04/21 | 5,511 | 5,511 | 5,431 | 5,477 | 111,900 |
| 2025/04/18 | 5,472 | 5,491 | 5,438 | 5,472 | 113,600 |
| 2025/04/17 | 5,474 | 5,480 | 5,427 | 5,447 | 177,800 |
| 2025/04/16 | 5,453 | 5,494 | 5,422 | 5,461 | 189,200 |
| 2025/04/15 | 5,540 | 5,540 | 5,471 | 5,523 | 283,600 |
| 2025/04/14 | 5,461 | 5,518 | 5,424 | 5,503 | 241,300 |
| 2025/04/11 | 5,278 | 5,405 | 5,229 | 5,405 | 352,400 |
| 2025/04/10 | 5,449 | 5,449 | 5,303 | 5,441 | 387,400 |
| 2025/04/09 | 5,192 | 5,197 | 5,105 | 5,169 | 221,600 |
| 2025/04/08 | 5,101 | 5,250 | 5,069 | 5,215 | 392,800 |
| 2025/04/07 | 5,233 | 5,280 | 5,050 | 5,053 | 746,400 |
| 2025/04/04 | 5,390 | 5,484 | 5,390 | 5,411 | 405,600 |
| 2025/04/03 | 5,374 | 5,449 | 5,357 | 5,435 | 285,600 |
| 2025/04/02 | 5,604 | 5,617 | 5,489 | 5,489 | 313,700 |
| 2025/04/01 | 5,644 | 5,693 | 5,574 | 5,585 | 276,600 |
| 2025/03/31 | 5,730 | 5,763 | 5,650 | 5,671 | 390,200 |
| 2025/03/28 | 5,800 | 5,809 | 5,732 | 5,808 | 279,600 |
| 2025/03/27 | 5,741 | 5,821 | 5,725 | 5,821 | 281,600 |
| 2025/03/26 | 5,775 | 5,818 | 5,742 | 5,756 | 265,800 |
| 2025/03/25 | 5,800 | 5,835 | 5,772 | 5,792 | 181,300 |
| 2025/03/24 | 5,779 | 5,865 | 5,760 | 5,800 | 240,400 |
| 2025/03/21 | 5,873 | 5,885 | 5,801 | 5,810 | 332,100 |
| 2025/03/19 | 5,773 | 5,873 | 5,756 | 5,873 | 224,300 |
| 2025/03/18 | 5,725 | 5,829 | 5,710 | 5,773 | 250,000 |
| 2025/03/17 | 5,630 | 5,718 | 5,630 | 5,710 | 234,400 |
| 2025/03/14 | 5,600 | 5,649 | 5,585 | 5,646 | 197,800 |
| 2025/03/13 | 5,634 | 5,683 | 5,631 | 5,631 | 210,600 |
| 2025/03/12 | 5,570 | 5,670 | 5,550 | 5,663 | 253,000 |
| 2025/03/11 | 5,578 | 5,631 | 5,508 | 5,574 | 309,000 |
| 2025/03/10 | 5,635 | 5,651 | 5,594 | 5,613 | 165,600 |
| 2025/03/07 | 5,600 | 5,643 | 5,583 | 5,613 | 177,000 |
| 2025/03/06 | 5,618 | 5,630 | 5,583 | 5,629 | 201,500 |
| 2025/03/05 | 5,600 | 5,626 | 5,558 | 5,618 | 203,000 |
| 2025/03/04 | 5,585 | 5,585 | 5,512 | 5,567 | 148,500 |
| 2025/03/03 | 5,500 | 5,560 | 5,479 | 5,546 | 228,100 |
| 2025/02/28 | 5,545 | 5,545 | 5,482 | 5,500 | 340,700 |
| 2025/02/27 | 5,600 | 5,604 | 5,550 | 5,573 | 217,100 |
| 2025/02/26 | 5,600 | 5,644 | 5,587 | 5,604 | 194,000 |
| 2025/02/25 | 5,627 | 5,627 | 5,586 | 5,620 | 206,700 |
| 2025/02/21 | 5,610 | 5,655 | 5,544 | 5,562 | 328,100 |
| 2025/02/20 | 5,687 | 5,687 | 5,625 | 5,653 | 260,800 |
| 2025/02/19 | 5,677 | 5,720 | 5,609 | 5,687 | 366,900 |
| 2025/02/18 | 5,650 | 5,771 | 5,640 | 5,740 | 248,000 |
| 2025/02/17 | 5,686 | 5,724 | 5,636 | 5,649 | 271,700 |
| 2025/02/14 | 5,725 | 5,725 | 5,666 | 5,700 | 301,900 |
| 2025/02/13 | 5,615 | 5,766 | 5,615 | 5,691 | 490,600 |
| 2025/02/12 | 5,730 | 5,739 | 5,408 | 5,589 | 1,199,000 |
| 2025/02/10 | 5,744 | 5,826 | 5,738 | 5,785 | 236,900 |
| 2025/02/07 | 5,753 | 5,818 | 5,732 | 5,744 | 251,600 |
| 2025/02/06 | 5,740 | 5,797 | 5,740 | 5,776 | 164,600 |
| 2025/02/05 | 5,707 | 5,746 | 5,706 | 5,731 | 210,000 |
| 2025/02/04 | 5,780 | 5,780 | 5,707 | 5,707 | 222,100 |
| 2025/02/03 | 5,760 | 5,769 | 5,726 | 5,736 | 208,500 |
| 2025/01/31 | 5,792 | 5,844 | 5,762 | 5,790 | 193,400 |
| 2025/01/30 | 5,741 | 5,830 | 5,736 | 5,805 | 188,300 |
| 2025/01/29 | 5,786 | 5,786 | 5,714 | 5,753 | 211,300 |
| 2025/01/28 | 5,807 | 5,925 | 5,781 | 5,800 | 288,200 |
| 2025/01/27 | 5,797 | 5,805 | 5,747 | 5,784 | 159,500 |
| 2025/01/24 | 5,705 | 5,787 | 5,700 | 5,760 | 229,800 |
| 2025/01/23 | 5,650 | 5,728 | 5,645 | 5,711 | 296,500 |
| 2025/01/22 | 5,740 | 5,743 | 5,657 | 5,674 | 225,400 |
| 2025/01/21 | 5,698 | 5,785 | 5,653 | 5,706 | 281,600 |
| 2025/01/20 | 5,739 | 5,811 | 5,673 | 5,673 | 282,400 |
| 2025/01/17 | 5,666 | 5,807 | 5,661 | 5,763 | 300,900 |
| 2025/01/16 | 5,687 | 5,724 | 5,655 | 5,666 | 247,000 |
| 2025/01/15 | 5,755 | 5,769 | 5,692 | 5,697 | 207,100 |
| 2025/01/14 | 5,860 | 5,860 | 5,710 | 5,710 | 378,100 |
| 2025/01/10 | 5,912 | 5,974 | 5,896 | 5,918 | 185,000 |
| 2025/01/09 | 5,980 | 5,983 | 5,904 | 5,912 | 197,800 |
| 2025/01/08 | 6,067 | 6,101 | 6,011 | 6,011 | 384,700 |
| 2025/01/07 | 6,080 | 6,085 | 5,979 | 5,998 | 377,400 |
| 2025/01/06 | 6,200 | 6,220 | 6,083 | 6,094 | 268,000 |
| 2024/12/30 | 6,310 | 6,310 | 6,190 | 6,230 | 351,500 |
| 2024/12/27 | 6,161 | 6,350 | 6,107 | 6,337 | 535,500 |
| 2024/12/26 | 6,100 | 6,173 | 6,035 | 6,173 | 634,900 |
| 2024/12/25 | 6,013 | 6,013 | 5,918 | 5,947 | 304,500 |
| 2024/12/24 | 6,050 | 6,061 | 5,962 | 5,989 | 204,200 |
| 2024/12/23 | 5,987 | 6,018 | 5,946 | 5,994 | 232,300 |
| 2024/12/20 | 6,048 | 6,049 | 5,941 | 5,962 | 299,000 |
| 2024/12/19 | 5,902 | 5,960 | 5,881 | 5,958 | 311,800 |
| 2024/12/18 | 5,954 | 6,021 | 5,932 | 5,945 | 372,500 |
| 2024/12/17 | 5,994 | 6,027 | 5,954 | 5,974 | 222,700 |
| 2024/12/16 | 6,020 | 6,061 | 6,011 | 6,019 | 262,300 |
| 2024/12/13 | 5,999 | 6,046 | 5,987 | 5,996 | 263,600 |
| 2024/12/12 | 6,032 | 6,069 | 6,009 | 6,046 | 279,300 |
| 2024/12/11 | 6,048 | 6,050 | 6,010 | 6,010 | 148,500 |
| 2024/12/10 | 6,100 | 6,103 | 6,000 | 6,014 | 279,100 |
| 2024/12/09 | 6,060 | 6,137 | 6,044 | 6,075 | 364,000 |
| 2024/12/06 | 6,040 | 6,095 | 6,010 | 6,030 | 207,300 |
| 2024/12/05 | 6,076 | 6,078 | 6,014 | 6,057 | 246,400 |
| 2024/12/04 | 5,992 | 6,110 | 5,963 | 6,072 | 383,900 |
| 2024/12/03 | 6,005 | 6,199 | 5,978 | 6,000 | 617,300 |
| 2024/12/02 | 5,941 | 5,948 | 5,836 | 5,905 | 324,600 |
| 2024/11/29 | 6,002 | 6,045 | 5,940 | 5,960 | 330,500 |
| 2024/11/28 | 5,987 | 6,025 | 5,969 | 6,019 | 233,000 |
| 2024/11/27 | 5,977 | 5,999 | 5,880 | 5,980 | 524,600 |
| 2024/11/26 | 5,987 | 6,049 | 5,943 | 6,036 | 693,000 |
| 2024/11/25 | 5,829 | 6,077 | 5,827 | 5,986 | 1,285,400 |
| 2024/11/22 | 5,652 | 5,750 | 5,645 | 5,729 | 432,100 |
| 2024/11/21 | 5,724 | 5,734 | 5,674 | 5,683 | 526,300 |
| 2024/11/20 | 5,505 | 5,745 | 5,505 | 5,714 | 1,190,700 |
| 2024/11/19 | 5,424 | 5,463 | 5,362 | 5,378 | 355,000 |
| 2024/11/18 | 5,336 | 5,408 | 5,315 | 5,404 | 313,900 |
| 2024/11/15 | 5,250 | 5,333 | 5,221 | 5,314 | 444,900 |
| 2024/11/14 | 5,295 | 5,309 | 5,220 | 5,220 | 348,000 |
| 2024/11/13 | 5,340 | 5,380 | 5,215 | 5,295 | 772,300 |
| 2024/11/12 | 5,380 | 5,428 | 5,343 | 5,351 | 444,800 |
| 2024/11/11 | 5,410 | 5,423 | 5,281 | 5,366 | 723,200 |
| 2024/11/08 | 5,500 | 5,568 | 5,465 | 5,510 | 422,200 |
| 2024/11/07 | 5,569 | 5,571 | 5,500 | 5,500 | 378,100 |
| 2024/11/06 | 5,580 | 5,595 | 5,540 | 5,572 | 291,100 |
| 2024/11/05 | 5,530 | 5,580 | 5,515 | 5,580 | 316,700 |
| 2024/11/01 | 5,645 | 5,645 | 5,498 | 5,530 | 456,700 |
| 2024/10/31 | 5,680 | 5,688 | 5,643 | 5,682 | 261,300 |
| 2024/10/30 | 5,675 | 5,698 | 5,632 | 5,660 | 388,400 |
| 2024/10/29 | 5,656 | 5,676 | 5,634 | 5,675 | 257,000 |
| 2024/10/28 | 5,630 | 5,678 | 5,615 | 5,648 | 259,400 |
| 2024/10/25 | 5,688 | 5,688 | 5,602 | 5,625 | 277,100 |
| 2024/10/24 | 5,625 | 5,640 | 5,582 | 5,615 | 243,000 |
| 2024/10/23 | 5,680 | 5,725 | 5,627 | 5,634 | 286,200 |
| 2024/10/22 | 5,713 | 5,713 | 5,639 | 5,645 | 367,500 |
| 2024/10/21 | 5,750 | 5,809 | 5,740 | 5,762 | 555,100 |
| 2024/10/18 | 5,720 | 5,769 | 5,707 | 5,749 | 270,700 |
| 2024/10/17 | 5,670 | 5,739 | 5,635 | 5,724 | 298,300 |
| 2024/10/16 | 5,706 | 5,722 | 5,634 | 5,649 | 272,200 |
| 2024/10/15 | 5,680 | 5,700 | 5,652 | 5,678 | 229,700 |
| 2024/10/11 | 5,719 | 5,719 | 5,645 | 5,675 | 237,000 |
| 2024/10/10 | 5,698 | 5,752 | 5,686 | 5,718 | 194,200 |
| 2024/10/09 | 5,752 | 5,770 | 5,713 | 5,735 | 202,100 |
| 2024/10/08 | 5,752 | 5,810 | 5,671 | 5,698 | 417,600 |
| 2024/10/07 | 5,788 | 5,831 | 5,755 | 5,815 | 432,500 |
| 2024/10/04 | 5,750 | 5,795 | 5,748 | 5,764 | 221,300 |
| 2024/10/03 | 5,728 | 5,781 | 5,718 | 5,781 | 363,100 |
| 2024/10/02 | 5,742 | 5,742 | 5,646 | 5,675 | 304,700 |
| 2024/10/01 | 5,666 | 5,776 | 5,655 | 5,747 | 430,700 |
| 2024/09/30 | 5,708 | 5,771 | 5,692 | 5,703 | 642,900 |
| 2024/09/27 | 5,758 | 5,828 | 5,725 | 5,820 | 659,700 |
| 2024/09/26 | 5,720 | 5,720 | 5,641 | 5,715 | 506,400 |
| 2024/09/25 | 5,703 | 5,749 | 5,647 | 5,652 | 483,200 |
| 2024/09/24 | 5,691 | 5,699 | 5,588 | 5,665 | 545,500 |
| 2024/09/20 | 5,583 | 5,699 | 5,570 | 5,680 | 590,600 |
| 2024/09/19 | 5,450 | 5,593 | 5,446 | 5,584 | 439,500 |
| 2024/09/18 | 5,421 | 5,469 | 5,357 | 5,437 | 555,700 |
| 2024/09/17 | 5,438 | 5,570 | 5,373 | 5,418 | 633,600 |
| 2024/09/13 | 5,500 | 5,500 | 5,381 | 5,423 | 367,500 |
| 2024/09/12 | 5,414 | 5,516 | 5,414 | 5,516 | 364,800 |
| 2024/09/11 | 5,520 | 5,530 | 5,405 | 5,414 | 412,400 |
| 2024/09/10 | 5,570 | 5,580 | 5,520 | 5,545 | 314,000 |
| 2024/09/09 | 5,500 | 5,537 | 5,435 | 5,526 | 444,500 |
| 2024/09/06 | 5,620 | 5,666 | 5,517 | 5,530 | 545,400 |
| 2024/09/05 | 5,511 | 5,627 | 5,511 | 5,578 | 589,900 |
| 2024/09/04 | 5,569 | 5,662 | 5,474 | 5,497 | 796,200 |
| 2024/09/03 | 5,580 | 5,655 | 5,551 | 5,655 | 603,800 |
| 2024/09/02 | 5,518 | 5,577 | 5,475 | 5,564 | 684,200 |
| 2024/08/30 | 5,250 | 5,648 | 5,250 | 5,600 | 3,250,900 |
| 2024/08/29 | 5,367 | 5,392 | 5,225 | 5,244 | 807,800 |
| 2024/08/28 | 5,401 | 5,414 | 5,358 | 5,367 | 513,100 |
| 2024/08/27 | 5,400 | 5,446 | 5,385 | 5,422 | 353,300 |
| 2024/08/26 | 5,424 | 5,428 | 5,393 | 5,405 | 354,500 |
| 2024/08/23 | 5,388 | 5,424 | 5,354 | 5,424 | 362,800 |
| 2024/08/22 | 5,381 | 5,435 | 5,335 | 5,374 | 523,500 |
| 2024/08/21 | 5,465 | 5,465 | 5,372 | 5,387 | 484,800 |
| 2024/08/20 | 5,442 | 5,486 | 5,397 | 5,461 | 382,100 |
| 2024/08/19 | 5,430 | 5,439 | 5,374 | 5,394 | 509,600 |