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 |
|---|---|---|---|---|---|
| 2026/06/30 | 5,545 | 5,552 | 5,421 | 5,450 | 226,600 |
| 2026/06/29 | 5,540 | 5,630 | 5,515 | 5,544 | 412,400 |
| 2026/06/26 | 5,564 | 5,606 | 5,539 | 5,580 | 916,600 |
| 2026/06/25 | 5,464 | 5,600 | 5,444 | 5,544 | 584,800 |
| 2026/06/24 | 5,370 | 5,448 | 5,368 | 5,422 | 327,300 |
| 2026/06/23 | 5,368 | 5,414 | 5,334 | 5,370 | 264,900 |
| 2026/06/22 | 5,318 | 5,358 | 5,302 | 5,340 | 304,800 |
| 2026/06/19 | 5,283 | 5,324 | 5,276 | 5,300 | 239,200 |
| 2026/06/18 | 5,340 | 5,343 | 5,279 | 5,283 | 343,300 |
| 2026/06/17 | 5,406 | 5,436 | 5,374 | 5,375 | 183,500 |
| 2026/06/16 | 5,458 | 5,460 | 5,338 | 5,395 | 362,800 |
| 2026/06/15 | 5,513 | 5,564 | 5,468 | 5,468 | 259,300 |
| 2026/06/12 | 5,555 | 5,585 | 5,479 | 5,521 | 253,800 |
| 2026/06/11 | 5,514 | 5,580 | 5,496 | 5,550 | 207,400 |
| 2026/06/10 | 5,572 | 5,589 | 5,503 | 5,536 | 253,300 |
| 2026/06/09 | 5,658 | 5,660 | 5,491 | 5,504 | 325,100 |
| 2026/06/08 | 5,600 | 5,684 | 5,597 | 5,641 | 225,400 |
| 2026/06/05 | 5,640 | 5,683 | 5,556 | 5,577 | 215,000 |
| 2026/06/04 | 5,645 | 5,695 | 5,625 | 5,627 | 134,300 |
| 2026/06/03 | 5,699 | 5,701 | 5,622 | 5,680 | 222,900 |
| 2026/06/02 | 5,750 | 5,750 | 5,631 | 5,662 | 254,100 |
| 2026/06/01 | 5,809 | 5,835 | 5,765 | 5,810 | 229,700 |
| 2026/05/29 | 5,820 | 5,907 | 5,804 | 5,852 | 312,000 |
| 2026/05/28 | 5,822 | 5,868 | 5,806 | 5,832 | 154,000 |
| 2026/05/27 | 5,714 | 5,783 | 5,714 | 5,783 | 233,800 |
| 2026/05/26 | 5,810 | 5,825 | 5,714 | 5,714 | 195,000 |
| 2026/05/25 | 5,831 | 5,849 | 5,793 | 5,833 | 159,800 |
| 2026/05/22 | 5,825 | 5,873 | 5,820 | 5,855 | 130,900 |
| 2026/05/21 | 5,925 | 5,941 | 5,840 | 5,842 | 169,300 |
| 2026/05/20 | 5,968 | 5,975 | 5,884 | 5,925 | 145,500 |
| 2026/05/19 | 5,880 | 5,966 | 5,858 | 5,962 | 222,000 |
| 2026/05/18 | 5,810 | 5,860 | 5,790 | 5,824 | 134,200 |
| 2026/05/15 | 5,800 | 5,862 | 5,780 | 5,821 | 148,000 |
| 2026/05/14 | 5,886 | 5,886 | 5,804 | 5,828 | 121,600 |
| 2026/05/13 | 5,849 | 5,930 | 5,810 | 5,824 | 197,100 |
| 2026/05/12 | 5,814 | 5,885 | 5,789 | 5,849 | 204,400 |
| 2026/05/11 | 5,805 | 5,875 | 5,730 | 5,810 | 364,000 |
| 2026/05/08 | 5,821 | 5,917 | 5,804 | 5,905 | 302,700 |
| 2026/05/07 | 5,800 | 5,853 | 5,784 | 5,821 | 341,600 |
| 2026/05/01 | 5,810 | 5,846 | 5,770 | 5,807 | 169,900 |
| 2026/04/30 | 5,831 | 5,877 | 5,798 | 5,802 | 210,400 |
| 2026/04/28 | 5,820 | 5,858 | 5,786 | 5,854 | 213,600 |
| 2026/04/27 | 5,735 | 5,824 | 5,725 | 5,785 | 177,700 |
| 2026/04/24 | 5,761 | 5,785 | 5,707 | 5,748 | 134,400 |
| 2026/04/23 | 5,785 | 5,830 | 5,752 | 5,778 | 233,900 |
| 2026/04/22 | 5,842 | 5,871 | 5,801 | 5,833 | 129,900 |
| 2026/04/21 | 5,899 | 5,940 | 5,842 | 5,842 | 138,900 |
| 2026/04/20 | 5,929 | 5,953 | 5,851 | 5,899 | 158,100 |
| 2026/04/17 | 5,927 | 5,985 | 5,924 | 5,925 | 174,300 |
| 2026/04/16 | 5,900 | 5,957 | 5,888 | 5,927 | 207,100 |
| 2026/04/15 | 5,873 | 5,934 | 5,859 | 5,877 | 153,700 |
| 2026/04/14 | 5,911 | 5,930 | 5,881 | 5,919 | 110,800 |
| 2026/04/13 | 5,886 | 5,917 | 5,882 | 5,917 | 139,800 |
| 2026/04/10 | 5,960 | 6,011 | 5,888 | 5,911 | 199,600 |
| 2026/04/09 | 6,006 | 6,039 | 5,921 | 5,946 | 215,500 |
| 2026/04/08 | 6,139 | 6,140 | 6,003 | 6,040 | 292,500 |
| 2026/04/07 | 6,127 | 6,136 | 6,053 | 6,091 | 169,200 |
| 2026/04/06 | 6,127 | 6,140 | 6,063 | 6,117 | 155,700 |
| 2026/04/03 | 6,000 | 6,073 | 5,981 | 6,073 | 169,300 |
| 2026/03/27 | 5,766 | 5,856 | 5,746 | 5,856 | 221,600 |
| 2026/03/26 | 5,741 | 5,762 | 5,697 | 5,751 | 208,800 |
| 2026/03/25 | 5,755 | 5,799 | 5,742 | 5,766 | 227,900 |
| 2026/03/24 | 5,649 | 5,721 | 5,640 | 5,693 | 229,700 |
| 2026/03/23 | 5,561 | 5,628 | 5,548 | 5,609 | 240,500 |
| 2026/03/19 | 5,657 | 5,694 | 5,580 | 5,592 | 250,800 |
| 2026/03/18 | 5,683 | 5,736 | 5,683 | 5,734 | 159,500 |
| 2026/03/17 | 5,635 | 5,739 | 5,635 | 5,691 | 120,300 |
| 2026/03/16 | 5,638 | 5,706 | 5,630 | 5,632 | 171,900 |
| 2026/03/13 | 5,580 | 5,650 | 5,538 | 5,637 | 183,800 |
| 2026/03/12 | 5,589 | 5,602 | 5,520 | 5,553 | 189,200 |
| 2026/03/11 | 5,631 | 5,682 | 5,630 | 5,650 | 110,300 |
| 2026/03/10 | 5,700 | 5,700 | 5,591 | 5,610 | 206,100 |
| 2026/03/09 | 5,550 | 5,650 | 5,534 | 5,632 | 253,900 |
| 2026/03/06 | 5,600 | 5,649 | 5,559 | 5,614 | 180,000 |
| 2026/03/05 | 5,700 | 5,725 | 5,585 | 5,637 | 204,700 |
| 2026/03/04 | 5,558 | 5,658 | 5,486 | 5,600 | 272,800 |
| 2026/03/03 | 5,770 | 5,778 | 5,633 | 5,658 | 273,000 |
| 2026/03/02 | 5,804 | 5,826 | 5,765 | 5,813 | 165,100 |
| 2026/02/27 | 5,771 | 5,839 | 5,762 | 5,830 | 222,300 |
| 2026/02/26 | 5,700 | 5,788 | 5,692 | 5,756 | 166,500 |
| 2026/02/25 | 5,775 | 5,775 | 5,706 | 5,726 | 135,100 |
| 2026/02/24 | 5,700 | 5,754 | 5,640 | 5,723 | 165,800 |
| 2026/02/20 | 5,666 | 5,668 | 5,618 | 5,635 | 175,800 |
| 2026/02/19 | 5,770 | 5,770 | 5,635 | 5,709 | 194,400 |
| 2026/02/18 | 5,679 | 5,776 | 5,617 | 5,752 | 283,700 |
| 2026/02/17 | 5,565 | 5,648 | 5,530 | 5,648 | 227,100 |
| 2026/02/16 | 5,511 | 5,595 | 5,489 | 5,537 | 229,200 |
| 2026/02/13 | 5,492 | 5,510 | 5,374 | 5,506 | 335,400 |
| 2026/02/12 | 5,350 | 5,539 | 5,307 | 5,492 | 498,600 |
| 2026/02/10 | 5,365 | 5,429 | 5,315 | 5,417 | 287,200 |
| 2026/02/09 | 5,341 | 5,366 | 5,316 | 5,320 | 204,600 |
| 2026/02/06 | 5,380 | 5,389 | 5,297 | 5,297 | 222,900 |
| 2026/02/05 | 5,403 | 5,481 | 5,382 | 5,400 | 233,900 |
| 2026/02/04 | 5,364 | 5,376 | 5,251 | 5,281 | 373,000 |
| 2026/02/03 | 5,383 | 5,418 | 5,365 | 5,383 | 134,400 |
| 2026/02/02 | 5,440 | 5,463 | 5,378 | 5,383 | 205,700 |
| 2026/01/30 | 5,389 | 5,424 | 5,372 | 5,407 | 139,900 |
| 2026/01/29 | 5,410 | 5,415 | 5,372 | 5,386 | 160,300 |
| 2026/01/28 | 5,459 | 5,487 | 5,431 | 5,459 | 160,700 |
| 2026/01/27 | 5,425 | 5,521 | 5,413 | 5,489 | 220,100 |
| 2026/01/26 | 5,509 | 5,520 | 5,450 | 5,454 | 161,000 |
| 2026/01/23 | 5,487 | 5,530 | 5,467 | 5,509 | 173,300 |
| 2026/01/22 | 5,445 | 5,544 | 5,445 | 5,487 | 211,500 |
| 2026/01/21 | 5,470 | 5,470 | 5,413 | 5,445 | 163,500 |
| 2026/01/20 | 5,470 | 5,520 | 5,457 | 5,492 | 214,300 |
| 2026/01/19 | 5,380 | 5,480 | 5,323 | 5,469 | 291,900 |
| 2026/01/16 | 5,458 | 5,494 | 5,410 | 5,420 | 201,700 |
| 2026/01/15 | 5,432 | 5,492 | 5,420 | 5,484 | 174,300 |
| 2026/01/14 | 5,420 | 5,488 | 5,400 | 5,400 | 129,900 |
| 2026/01/13 | 5,492 | 5,518 | 5,401 | 5,433 | 301,400 |
| 2026/01/09 | 5,505 | 5,555 | 5,482 | 5,488 | 198,800 |
| 2026/01/08 | 5,465 | 5,503 | 5,446 | 5,487 | 222,100 |
| 2026/01/07 | 5,408 | 5,518 | 5,387 | 5,473 | 300,500 |
| 2026/01/06 | 5,351 | 5,497 | 5,349 | 5,465 | 277,200 |
| 2026/01/05 | 5,380 | 5,415 | 5,326 | 5,345 | 316,100 |
| 2025/12/30 | 5,382 | 5,495 | 5,373 | 5,428 | 449,700 |
| 2025/12/29 | 5,429 | 5,488 | 5,394 | 5,463 | 633,300 |
| 2025/12/26 | 5,362 | 5,374 | 5,317 | 5,354 | 710,700 |
| 2025/12/25 | 5,339 | 5,339 | 5,275 | 5,338 | 396,600 |
| 2025/12/24 | 5,298 | 5,308 | 5,269 | 5,269 | 219,100 |
| 2025/12/23 | 5,260 | 5,308 | 5,256 | 5,298 | 262,800 |
| 2025/12/22 | 5,261 | 5,271 | 5,234 | 5,251 | 295,300 |
| 2025/12/19 | 5,248 | 5,295 | 5,245 | 5,260 | 268,900 |
| 2025/12/18 | 5,282 | 5,298 | 5,260 | 5,267 | 195,100 |
| 2025/12/17 | 5,258 | 5,263 | 5,207 | 5,255 | 204,900 |
| 2025/12/16 | 5,260 | 5,295 | 5,260 | 5,261 | 205,800 |
| 2025/12/15 | 5,268 | 5,292 | 5,260 | 5,267 | 206,200 |
| 2025/12/12 | 5,209 | 5,259 | 5,209 | 5,248 | 245,600 |
| 2025/12/11 | 5,290 | 5,298 | 5,201 | 5,201 | 205,100 |
| 2025/12/10 | 5,318 | 5,347 | 5,273 | 5,279 | 157,400 |
| 2025/12/09 | 5,309 | 5,320 | 5,246 | 5,290 | 197,600 |
| 2025/12/08 | 5,267 | 5,298 | 5,236 | 5,270 | 184,900 |
| 2025/12/05 | 5,260 | 5,290 | 5,225 | 5,227 | 223,300 |
| 2025/12/04 | 5,231 | 5,253 | 5,212 | 5,253 | 177,800 |
| 2025/12/03 | 5,222 | 5,243 | 5,201 | 5,205 | 164,800 |
| 2025/12/02 | 5,232 | 5,246 | 5,202 | 5,230 | 116,500 |
| 2025/12/01 | 5,210 | 5,285 | 5,201 | 5,227 | 218,400 |
| 2025/11/28 | 5,251 | 5,256 | 5,218 | 5,220 | 146,900 |
| 2025/11/27 | 5,205 | 5,263 | 5,203 | 5,252 | 189,500 |
| 2025/11/26 | 5,240 | 5,260 | 5,186 | 5,199 | 290,400 |
| 2025/11/25 | 5,351 | 5,356 | 5,231 | 5,231 | 248,200 |
| 2025/11/21 | 5,315 | 5,408 | 5,306 | 5,368 | 229,000 |
| 2025/11/20 | 5,280 | 5,338 | 5,265 | 5,276 | 169,000 |
| 2025/11/19 | 5,304 | 5,350 | 5,296 | 5,305 | 141,500 |
| 2025/11/18 | 5,296 | 5,354 | 5,292 | 5,296 | 345,800 |
| 2025/11/17 | 5,410 | 5,434 | 5,282 | 5,293 | 298,300 |
| 2025/11/14 | 5,455 | 5,493 | 5,423 | 5,449 | 173,900 |
| 2025/11/13 | 5,455 | 5,515 | 5,395 | 5,493 | 251,600 |
| 2025/11/12 | 5,403 | 5,572 | 5,395 | 5,441 | 553,100 |
| 2025/11/11 | 5,343 | 5,363 | 5,275 | 5,342 | 346,800 |
| 2025/11/10 | 5,345 | 5,353 | 5,316 | 5,331 | 212,300 |
| 2025/11/07 | 5,233 | 5,359 | 5,233 | 5,324 | 253,500 |
| 2025/11/06 | 5,270 | 5,281 | 5,211 | 5,212 | 181,900 |
| 2025/11/05 | 5,242 | 5,277 | 5,209 | 5,271 | 261,600 |
| 2025/11/04 | 5,156 | 5,239 | 5,135 | 5,220 | 322,700 |
| 2025/10/31 | 5,100 | 5,133 | 5,080 | 5,125 | 260,400 |
| 2025/10/30 | 5,038 | 5,110 | 5,030 | 5,094 | 348,600 |
| 2025/10/29 | 5,233 | 5,243 | 5,080 | 5,080 | 422,300 |
| 2025/10/28 | 5,237 | 5,280 | 5,222 | 5,253 | 231,800 |
| 2025/10/27 | 5,260 | 5,305 | 5,255 | 5,283 | 205,900 |
| 2025/10/24 | 5,300 | 5,311 | 5,243 | 5,249 | 175,000 |
| 2025/10/23 | 5,334 | 5,341 | 5,307 | 5,312 | 121,800 |
| 2025/10/22 | 5,333 | 5,370 | 5,290 | 5,322 | 313,700 |
| 2025/10/21 | 5,221 | 5,311 | 5,221 | 5,311 | 220,100 |
| 2025/10/20 | 5,212 | 5,254 | 5,193 | 5,248 | 224,400 |
| 2025/10/17 | 5,121 | 5,171 | 5,121 | 5,157 | 219,700 |
| 2025/10/16 | 5,169 | 5,205 | 5,121 | 5,121 | 244,700 |
| 2025/10/15 | 5,201 | 5,228 | 5,176 | 5,176 | 266,600 |
| 2025/10/14 | 5,200 | 5,243 | 5,166 | 5,194 | 289,600 |
| 2025/10/10 | 5,276 | 5,280 | 5,206 | 5,226 | 234,700 |
| 2025/10/09 | 5,248 | 5,270 | 5,220 | 5,268 | 278,400 |
| 2025/10/08 | 5,311 | 5,348 | 5,261 | 5,261 | 246,600 |
| 2025/10/07 | 5,344 | 5,383 | 5,311 | 5,320 | 208,900 |
| 2025/10/06 | 5,420 | 5,425 | 5,363 | 5,385 | 245,400 |
| 2025/10/03 | 5,350 | 5,423 | 5,350 | 5,362 | 145,900 |
| 2025/10/02 | 5,339 | 5,382 | 5,285 | 5,378 | 163,000 |
| 2025/10/01 | 5,348 | 5,366 | 5,285 | 5,309 | 175,700 |
| 2025/09/30 | 5,367 | 5,396 | 5,364 | 5,368 | 175,200 |
| 2025/09/29 | 5,453 | 5,467 | 5,368 | 5,368 | 133,100 |
| 2025/09/26 | 5,390 | 5,460 | 5,390 | 5,453 | 196,400 |
| 2025/09/25 | 5,400 | 5,400 | 5,337 | 5,397 | 223,300 |
| 2025/09/24 | 5,415 | 5,443 | 5,374 | 5,374 | 240,600 |
| 2025/09/22 | 5,450 | 5,460 | 5,417 | 5,423 | 156,800 |
| 2025/09/19 | 5,598 | 5,598 | 5,415 | 5,415 | 646,000 |
| 2025/09/18 | 5,596 | 5,600 | 5,550 | 5,598 | 122,200 |
| 2025/09/17 | 5,580 | 5,644 | 5,570 | 5,595 | 180,500 |
| 2025/09/16 | 5,511 | 5,625 | 5,500 | 5,607 | 228,600 |
| 2025/09/12 | 5,459 | 5,513 | 5,440 | 5,513 | 198,000 |
| 2025/09/11 | 5,451 | 5,495 | 5,418 | 5,455 | 135,000 |
| 2025/09/10 | 5,490 | 5,508 | 5,424 | 5,451 | 127,100 |
| 2025/09/09 | 5,480 | 5,538 | 5,480 | 5,520 | 172,200 |
| 2025/09/08 | 5,421 | 5,467 | 5,421 | 5,454 | 174,200 |
| 2025/09/05 | 5,395 | 5,417 | 5,368 | 5,384 | 187,800 |
| 2025/09/04 | 5,420 | 5,430 | 5,403 | 5,406 | 101,800 |
| 2025/09/03 | 5,430 | 5,485 | 5,421 | 5,432 | 225,700 |
| 2025/09/02 | 5,430 | 5,488 | 5,428 | 5,447 | 170,600 |
| 2025/09/01 | 5,327 | 5,437 | 5,323 | 5,428 | 174,900 |
| 2025/08/29 | 5,379 | 5,380 | 5,313 | 5,324 | 115,600 |
| 2025/08/28 | 5,397 | 5,415 | 5,382 | 5,389 | 129,100 |
| 2025/08/27 | 5,362 | 5,403 | 5,352 | 5,400 | 135,700 |