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 |
|---|---|---|---|---|---|
| 2026/02/17 | 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 |
| 2025/08/26 | 5,451 | 5,451 | 5,379 | 5,382 | 189,600 |
| 2025/08/25 | 5,451 | 5,473 | 5,436 | 5,473 | 114,500 |
| 2025/08/22 | 5,470 | 5,470 | 5,415 | 5,453 | 120,300 |
| 2025/08/21 | 5,510 | 5,522 | 5,462 | 5,472 | 132,300 |
| 2025/08/20 | 5,482 | 5,527 | 5,477 | 5,500 | 194,600 |
| 2025/08/19 | 5,460 | 5,484 | 5,431 | 5,476 | 114,800 |
| 2025/08/18 | 5,430 | 5,484 | 5,425 | 5,460 | 156,400 |
| 2025/08/15 | 5,429 | 5,450 | 5,380 | 5,430 | 132,400 |
| 2025/08/14 | 5,409 | 5,455 | 5,405 | 5,427 | 145,400 |
| 2025/08/13 | 5,427 | 5,427 | 5,378 | 5,409 | 121,900 |
| 2025/08/12 | 5,422 | 5,468 | 5,396 | 5,433 | 222,100 |
| 2025/08/08 | 5,483 | 5,483 | 5,408 | 5,432 | 227,400 |
| 2025/08/07 | 5,320 | 5,486 | 5,302 | 5,484 | 352,200 |
| 2025/08/06 | 5,400 | 5,437 | 5,288 | 5,321 | 360,300 |
| 2025/08/05 | 5,300 | 5,332 | 5,287 | 5,300 | 170,200 |
| 2025/08/04 | 5,290 | 5,339 | 5,270 | 5,300 | 169,600 |
| 2025/08/01 | 5,320 | 5,333 | 5,299 | 5,333 | 131,000 |
| 2025/07/31 | 5,327 | 5,328 | 5,293 | 5,314 | 131,500 |
| 2025/07/30 | 5,340 | 5,347 | 5,282 | 5,305 | 116,900 |
| 2025/07/29 | 5,300 | 5,353 | 5,292 | 5,349 | 101,500 |
| 2025/07/28 | 5,300 | 5,359 | 5,300 | 5,348 | 142,100 |
| 2025/07/25 | 5,315 | 5,329 | 5,271 | 5,300 | 137,600 |
| 2025/07/24 | 5,280 | 5,314 | 5,275 | 5,314 | 201,400 |
| 2025/07/23 | 5,210 | 5,289 | 5,204 | 5,270 | 223,900 |
| 2025/07/22 | 5,181 | 5,207 | 5,145 | 5,159 | 166,300 |
| 2025/07/18 | 5,214 | 5,230 | 5,178 | 5,180 | 115,000 |
| 2025/07/17 | 5,183 | 5,217 | 5,170 | 5,204 | 137,900 |
| 2025/07/16 | 5,220 | 5,233 | 5,181 | 5,181 | 185,700 |
| 2025/07/15 | 5,220 | 5,251 | 5,211 | 5,220 | 141,900 |
| 2025/07/14 | 5,212 | 5,236 | 5,200 | 5,200 | 127,300 |
| 2025/07/11 | 5,220 | 5,242 | 5,202 | 5,238 | 213,000 |
| 2025/07/10 | 5,250 | 5,250 | 5,194 | 5,214 | 281,800 |
| 2025/07/09 | 5,233 | 5,282 | 5,233 | 5,243 | 239,700 |
| 2025/07/08 | 5,240 | 5,246 | 5,208 | 5,234 | 199,000 |
| 2025/07/07 | 5,262 | 5,306 | 5,250 | 5,262 | 156,500 |
| 2025/07/04 | 5,307 | 5,319 | 5,252 | 5,262 | 147,900 |
| 2025/07/03 | 5,303 | 5,395 | 5,286 | 5,320 | 192,900 |
| 2025/07/02 | 5,290 | 5,356 | 5,264 | 5,334 | 256,500 |
| 2025/07/01 | 5,411 | 5,437 | 5,296 | 5,296 | 237,600 |
| 2025/06/30 | 5,450 | 5,476 | 5,391 | 5,393 | 282,500 |
| 2025/06/27 | 5,412 | 5,525 | 5,401 | 5,449 | 425,900 |
| 2025/06/26 | 5,405 | 5,481 | 5,375 | 5,438 | 871,600 |
| 2025/06/25 | 5,472 | 5,482 | 5,383 | 5,397 | 458,200 |
| 2025/06/24 | 5,537 | 5,549 | 5,472 | 5,475 | 301,900 |
| 2025/06/23 | 5,459 | 5,500 | 5,450 | 5,487 | 354,700 |
| 2025/06/20 | 5,468 | 5,530 | 5,443 | 5,505 | 671,600 |
| 2025/06/19 | 5,537 | 5,549 | 5,470 | 5,470 | 229,800 |
| 2025/06/18 | 5,488 | 5,532 | 5,464 | 5,527 | 223,400 |
| 2025/06/17 | 5,562 | 5,571 | 5,500 | 5,500 | 239,000 |
| 2025/06/16 | 5,503 | 5,541 | 5,453 | 5,504 | 304,300 |
| 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 |