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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,540 | 3,540 | 3,470 | 3,530 | 47,100 |
| 2005/12/29 | 3,560 | 3,560 | 3,520 | 3,550 | 89,100 |
| 2005/12/28 | 3,550 | 3,560 | 3,520 | 3,550 | 103,000 |
| 2005/12/27 | 3,420 | 3,550 | 3,420 | 3,540 | 100,600 |
| 2005/12/26 | 3,480 | 3,500 | 3,460 | 3,460 | 64,100 |
| 2005/12/22 | 3,510 | 3,510 | 3,480 | 3,490 | 39,300 |
| 2005/12/21 | 3,450 | 3,530 | 3,450 | 3,500 | 61,100 |
| 2005/12/20 | 3,500 | 3,520 | 3,470 | 3,480 | 74,200 |
| 2005/12/19 | 3,560 | 3,560 | 3,490 | 3,510 | 62,900 |
| 2005/12/16 | 3,490 | 3,550 | 3,470 | 3,550 | 136,000 |
| 2005/12/15 | 3,420 | 3,540 | 3,400 | 3,520 | 189,100 |
| 2005/12/14 | 3,440 | 3,440 | 3,380 | 3,380 | 47,200 |
| 2005/12/13 | 3,460 | 3,460 | 3,390 | 3,440 | 68,600 |
| 2005/12/12 | 3,430 | 3,470 | 3,410 | 3,460 | 75,700 |
| 2005/12/09 | 3,410 | 3,440 | 3,380 | 3,410 | 148,000 |
| 2005/12/08 | 3,440 | 3,440 | 3,400 | 3,440 | 74,900 |
| 2005/12/07 | 3,420 | 3,450 | 3,410 | 3,450 | 76,000 |
| 2005/12/06 | 3,410 | 3,450 | 3,390 | 3,410 | 141,700 |
| 2005/12/05 | 3,350 | 3,390 | 3,350 | 3,390 | 111,000 |
| 2005/12/02 | 3,350 | 3,350 | 3,310 | 3,340 | 84,800 |
| 2005/12/01 | 3,350 | 3,360 | 3,290 | 3,320 | 106,600 |
| 2005/11/30 | 3,300 | 3,340 | 3,270 | 3,300 | 90,300 |
| 2005/11/29 | 3,330 | 3,330 | 3,260 | 3,280 | 118,700 |
| 2005/11/28 | 3,350 | 3,350 | 3,330 | 3,330 | 57,500 |
| 2005/11/25 | 3,390 | 3,390 | 3,320 | 3,350 | 86,400 |
| 2005/11/24 | 3,440 | 3,500 | 3,400 | 3,420 | 101,000 |
| 2005/11/22 | 3,410 | 3,480 | 3,400 | 3,470 | 74,500 |
| 2005/11/21 | 3,440 | 3,460 | 3,410 | 3,410 | 98,800 |
| 2005/11/18 | 3,480 | 3,490 | 3,440 | 3,460 | 51,400 |
| 2005/11/17 | 3,500 | 3,530 | 3,450 | 3,460 | 86,200 |
| 2005/11/16 | 3,410 | 3,540 | 3,390 | 3,530 | 142,900 |
| 2005/11/15 | 3,400 | 3,490 | 3,320 | 3,430 | 156,200 |
| 2005/11/14 | 3,570 | 3,580 | 3,390 | 3,420 | 101,200 |
| 2005/11/11 | 3,600 | 3,610 | 3,550 | 3,570 | 44,900 |
| 2005/11/10 | 3,610 | 3,630 | 3,580 | 3,630 | 52,800 |
| 2005/11/09 | 3,600 | 3,600 | 3,580 | 3,590 | 33,200 |
| 2005/11/08 | 3,540 | 3,590 | 3,530 | 3,560 | 90,900 |
| 2005/11/07 | 3,550 | 3,550 | 3,500 | 3,530 | 54,800 |
| 2005/11/04 | 3,550 | 3,550 | 3,490 | 3,510 | 49,900 |
| 2005/11/02 | 3,560 | 3,590 | 3,520 | 3,530 | 43,600 |
| 2005/11/01 | 3,620 | 3,630 | 3,550 | 3,550 | 33,800 |
| 2005/10/31 | 3,550 | 3,570 | 3,510 | 3,570 | 61,500 |
| 2005/10/28 | 3,510 | 3,560 | 3,500 | 3,560 | 77,600 |
| 2005/10/27 | 3,510 | 3,540 | 3,470 | 3,510 | 37,400 |
| 2005/10/26 | 3,510 | 3,510 | 3,480 | 3,490 | 24,400 |
| 2005/10/25 | 3,500 | 3,510 | 3,470 | 3,500 | 64,800 |
| 2005/10/24 | 3,490 | 3,490 | 3,450 | 3,450 | 54,300 |
| 2005/10/21 | 3,450 | 3,480 | 3,440 | 3,470 | 61,900 |
| 2005/10/20 | 3,500 | 3,540 | 3,480 | 3,490 | 108,900 |
| 2005/10/19 | 3,490 | 3,490 | 3,440 | 3,450 | 41,900 |
| 2005/10/18 | 3,520 | 3,530 | 3,490 | 3,490 | 60,400 |
| 2005/10/17 | 3,490 | 3,530 | 3,490 | 3,500 | 94,200 |
| 2005/10/14 | 3,460 | 3,510 | 3,460 | 3,470 | 45,500 |
| 2005/10/13 | 3,490 | 3,510 | 3,460 | 3,490 | 78,400 |
| 2005/10/12 | 3,550 | 3,580 | 3,480 | 3,490 | 95,400 |
| 2005/10/11 | 3,500 | 3,550 | 3,450 | 3,540 | 113,600 |
| 2005/10/07 | 3,530 | 3,610 | 3,460 | 3,500 | 106,400 |
| 2005/10/06 | 3,600 | 3,640 | 3,580 | 3,580 | 40,000 |
| 2005/10/05 | 3,700 | 3,700 | 3,610 | 3,620 | 54,300 |
| 2005/10/04 | 3,710 | 3,740 | 3,680 | 3,700 | 94,300 |
| 2005/10/03 | 3,790 | 3,790 | 3,670 | 3,700 | 121,700 |
| 2005/09/30 | 3,830 | 3,880 | 3,720 | 3,840 | 99,200 |
| 2005/09/29 | 3,690 | 3,830 | 3,630 | 3,830 | 125,600 |
| 2005/09/28 | 3,670 | 3,710 | 3,670 | 3,690 | 46,600 |
| 2005/09/27 | 3,640 | 3,720 | 3,600 | 3,700 | 90,600 |
| 2005/09/26 | 3,630 | 3,820 | 3,600 | 3,630 | 91,200 |
| 2005/09/22 | 3,540 | 3,590 | 3,520 | 3,530 | 91,800 |
| 2005/09/21 | 3,510 | 3,540 | 3,500 | 3,520 | 66,300 |
| 2005/09/20 | 3,520 | 3,550 | 3,510 | 3,510 | 55,300 |
| 2005/09/16 | 3,520 | 3,520 | 3,500 | 3,500 | 67,600 |
| 2005/09/15 | 3,550 | 3,550 | 3,500 | 3,520 | 31,600 |
| 2005/09/14 | 3,600 | 3,610 | 3,470 | 3,540 | 101,000 |
| 2005/09/13 | 3,550 | 3,610 | 3,500 | 3,560 | 133,200 |
| 2005/09/12 | 3,440 | 3,580 | 3,420 | 3,550 | 189,300 |
| 2005/09/09 | 3,240 | 3,360 | 3,240 | 3,350 | 219,400 |
| 2005/09/08 | 3,330 | 3,420 | 3,330 | 3,340 | 89,100 |
| 2005/09/07 | 3,360 | 3,390 | 3,360 | 3,370 | 58,300 |
| 2005/09/06 | 3,410 | 3,410 | 3,350 | 3,350 | 52,100 |
| 2005/09/05 | 3,390 | 3,430 | 3,390 | 3,410 | 53,300 |
| 2005/09/02 | 3,430 | 3,460 | 3,430 | 3,440 | 31,000 |
| 2005/09/01 | 3,420 | 3,480 | 3,400 | 3,430 | 38,300 |
| 2005/08/31 | 3,440 | 3,450 | 3,410 | 3,440 | 22,400 |
| 2005/08/30 | 3,420 | 3,430 | 3,410 | 3,420 | 40,400 |
| 2005/08/29 | 3,460 | 3,460 | 3,390 | 3,410 | 59,000 |
| 2005/08/26 | 3,410 | 3,470 | 3,400 | 3,450 | 54,100 |
| 2005/08/25 | 3,400 | 3,430 | 3,380 | 3,410 | 39,100 |
| 2005/08/24 | 3,380 | 3,420 | 3,350 | 3,390 | 81,600 |
| 2005/08/23 | 3,460 | 3,480 | 3,430 | 3,430 | 76,600 |
| 2005/08/22 | 3,350 | 3,400 | 3,340 | 3,390 | 59,700 |
| 2005/08/19 | 3,360 | 3,360 | 3,310 | 3,330 | 46,000 |
| 2005/08/18 | 3,290 | 3,370 | 3,270 | 3,340 | 85,800 |
| 2005/08/17 | 3,290 | 3,330 | 3,250 | 3,250 | 68,700 |
| 2005/08/16 | 3,250 | 3,290 | 3,250 | 3,280 | 54,100 |
| 2005/08/15 | 3,280 | 3,290 | 3,250 | 3,290 | 26,100 |
| 2005/08/12 | 3,290 | 3,300 | 3,250 | 3,260 | 33,300 |
| 2005/08/11 | 3,290 | 3,290 | 3,260 | 3,290 | 35,000 |
| 2005/08/10 | 3,250 | 3,290 | 3,240 | 3,280 | 76,000 |
| 2005/08/09 | 3,250 | 3,270 | 3,210 | 3,220 | 91,600 |
| 2005/08/08 | 3,220 | 3,270 | 3,170 | 3,240 | 75,100 |
| 2005/08/05 | 3,170 | 3,270 | 3,170 | 3,230 | 86,200 |
| 2005/08/04 | 3,220 | 3,270 | 3,210 | 3,250 | 70,600 |
| 2005/08/03 | 3,230 | 3,270 | 3,200 | 3,240 | 46,500 |
| 2005/08/02 | 3,230 | 3,300 | 3,180 | 3,210 | 85,900 |
| 2005/08/01 | 3,200 | 3,340 | 3,190 | 3,300 | 142,200 |
| 2005/07/29 | 3,170 | 3,220 | 3,150 | 3,210 | 65,500 |
| 2005/07/28 | 3,140 | 3,190 | 3,140 | 3,150 | 70,600 |
| 2005/07/27 | 3,150 | 3,230 | 3,150 | 3,190 | 98,300 |
| 2005/07/26 | 3,170 | 3,180 | 3,130 | 3,170 | 117,400 |
| 2005/07/25 | 3,050 | 3,170 | 3,050 | 3,170 | 245,000 |
| 2005/07/22 | 2,990 | 3,020 | 2,990 | 3,000 | 51,900 |
| 2005/07/21 | 3,040 | 3,040 | 3,000 | 3,000 | 32,300 |
| 2005/07/20 | 3,020 | 3,040 | 3,020 | 3,030 | 68,600 |
| 2005/07/19 | 3,000 | 3,030 | 2,995 | 3,020 | 62,400 |
| 2005/07/15 | 3,010 | 3,030 | 3,000 | 3,020 | 75,800 |
| 2005/07/14 | 3,050 | 3,050 | 3,010 | 3,030 | 52,400 |
| 2005/07/13 | 3,010 | 3,050 | 3,010 | 3,040 | 62,600 |
| 2005/07/12 | 3,050 | 3,070 | 3,010 | 3,020 | 106,500 |
| 2005/07/11 | 3,100 | 3,100 | 3,030 | 3,040 | 74,300 |
| 2005/07/08 | 3,030 | 3,090 | 3,030 | 3,080 | 75,300 |
| 2005/07/07 | 3,040 | 3,070 | 3,030 | 3,050 | 56,600 |
| 2005/07/06 | 3,020 | 3,080 | 3,020 | 3,040 | 64,400 |
| 2005/07/05 | 3,060 | 3,060 | 3,040 | 3,040 | 24,200 |
| 2005/07/04 | 3,070 | 3,070 | 3,030 | 3,070 | 50,700 |
| 2005/07/01 | 3,040 | 3,060 | 3,010 | 3,060 | 71,700 |
| 2005/06/30 | 3,040 | 3,060 | 3,010 | 3,030 | 71,600 |
| 2005/06/29 | 3,000 | 3,040 | 2,960 | 3,030 | 79,900 |
| 2005/06/28 | 3,030 | 3,030 | 2,995 | 3,010 | 84,300 |
| 2005/06/27 | 3,050 | 3,050 | 3,000 | 3,000 | 24,500 |
| 2005/06/24 | 3,030 | 3,070 | 3,010 | 3,060 | 54,100 |
| 2005/06/23 | 3,050 | 3,070 | 3,020 | 3,050 | 57,200 |
| 2005/06/22 | 3,050 | 3,070 | 3,030 | 3,050 | 88,600 |
| 2005/06/21 | 3,050 | 3,070 | 3,020 | 3,030 | 35,800 |
| 2005/06/20 | 3,010 | 3,080 | 3,010 | 3,080 | 97,700 |
| 2005/06/17 | 3,020 | 3,070 | 3,010 | 3,020 | 124,400 |
| 2005/06/16 | 3,000 | 3,020 | 2,980 | 3,010 | 55,400 |
| 2005/06/15 | 3,010 | 3,010 | 2,995 | 2,995 | 37,100 |
| 2005/06/14 | 3,000 | 3,010 | 2,995 | 3,000 | 43,600 |
| 2005/06/13 | 3,000 | 3,010 | 2,980 | 2,995 | 42,400 |
| 2005/06/10 | 2,985 | 3,020 | 2,970 | 3,000 | 123,900 |
| 2005/06/09 | 2,960 | 2,980 | 2,935 | 2,980 | 62,000 |
| 2005/06/08 | 2,875 | 2,980 | 2,850 | 2,970 | 109,500 |
| 2005/06/07 | 2,850 | 2,875 | 2,850 | 2,870 | 54,800 |
| 2005/06/06 | 2,855 | 2,880 | 2,845 | 2,875 | 79,400 |
| 2005/06/03 | 2,875 | 2,875 | 2,845 | 2,855 | 47,900 |
| 2005/06/02 | 2,850 | 2,885 | 2,845 | 2,850 | 58,800 |
| 2005/06/01 | 2,850 | 2,865 | 2,810 | 2,845 | 98,100 |
| 2005/05/31 | 2,790 | 2,870 | 2,785 | 2,850 | 159,400 |
| 2005/05/30 | 2,770 | 2,795 | 2,770 | 2,785 | 45,300 |
| 2005/05/27 | 2,725 | 2,775 | 2,725 | 2,750 | 41,700 |
| 2005/05/26 | 2,750 | 2,760 | 2,725 | 2,735 | 58,100 |
| 2005/05/25 | 2,795 | 2,800 | 2,745 | 2,755 | 25,900 |
| 2005/05/24 | 2,790 | 2,800 | 2,780 | 2,795 | 44,000 |
| 2005/05/23 | 2,765 | 2,800 | 2,760 | 2,790 | 21,500 |
| 2005/05/20 | 2,760 | 2,805 | 2,755 | 2,780 | 46,200 |
| 2005/05/19 | 2,795 | 2,825 | 2,755 | 2,795 | 45,100 |
| 2005/05/18 | 2,780 | 2,800 | 2,750 | 2,755 | 58,200 |
| 2005/05/17 | 2,780 | 2,795 | 2,715 | 2,770 | 46,200 |
| 2005/05/16 | 2,795 | 2,800 | 2,760 | 2,760 | 27,000 |
| 2005/05/13 | 2,820 | 2,830 | 2,790 | 2,790 | 35,700 |
| 2005/05/12 | 2,870 | 2,870 | 2,830 | 2,830 | 38,300 |
| 2005/05/11 | 2,865 | 2,865 | 2,835 | 2,835 | 62,100 |
| 2005/05/10 | 2,865 | 2,895 | 2,850 | 2,865 | 55,100 |
| 2005/05/09 | 2,840 | 2,860 | 2,830 | 2,850 | 60,500 |
| 2005/05/06 | 2,860 | 2,860 | 2,815 | 2,825 | 32,500 |
| 2005/05/02 | 2,830 | 2,850 | 2,795 | 2,830 | 72,800 |
| 2005/04/28 | 2,800 | 2,805 | 2,785 | 2,790 | 40,800 |
| 2005/04/27 | 2,790 | 2,820 | 2,790 | 2,805 | 77,400 |
| 2005/04/26 | 2,885 | 2,885 | 2,795 | 2,830 | 140,200 |
| 2005/04/25 | 2,900 | 2,900 | 2,855 | 2,875 | 55,800 |
| 2005/04/22 | 2,920 | 2,925 | 2,880 | 2,900 | 38,600 |
| 2005/04/21 | 2,845 | 2,865 | 2,835 | 2,840 | 40,000 |
| 2005/04/20 | 2,920 | 2,960 | 2,865 | 2,885 | 43,000 |
| 2005/04/19 | 2,835 | 2,895 | 2,830 | 2,880 | 37,700 |
| 2005/04/18 | 2,860 | 2,880 | 2,805 | 2,830 | 87,500 |
| 2005/04/15 | 2,910 | 2,915 | 2,855 | 2,855 | 34,700 |
| 2005/04/14 | 2,930 | 2,940 | 2,885 | 2,910 | 25,700 |
| 2005/04/13 | 2,940 | 2,990 | 2,915 | 2,990 | 32,400 |
| 2005/04/12 | 2,955 | 2,985 | 2,930 | 2,940 | 44,600 |
| 2005/04/11 | 3,020 | 3,020 | 2,900 | 2,915 | 41,400 |
| 2005/04/08 | 2,970 | 3,030 | 2,960 | 3,010 | 62,900 |
| 2005/04/07 | 2,940 | 2,965 | 2,915 | 2,960 | 38,200 |
| 2005/04/06 | 2,965 | 2,970 | 2,935 | 2,955 | 41,000 |
| 2005/04/05 | 2,970 | 2,985 | 2,945 | 2,970 | 37,000 |
| 2005/04/04 | 2,935 | 2,965 | 2,915 | 2,955 | 25,400 |
| 2005/04/01 | 2,865 | 2,965 | 2,860 | 2,965 | 51,300 |
| 2005/03/31 | 2,880 | 2,945 | 2,835 | 2,925 | 61,700 |
| 2005/03/30 | 2,890 | 2,950 | 2,890 | 2,915 | 53,100 |
| 2005/03/29 | 2,915 | 2,960 | 2,845 | 2,875 | 69,600 |
| 2005/03/28 | 2,940 | 2,985 | 2,910 | 2,945 | 25,600 |
| 2005/03/25 | 2,990 | 3,040 | 2,990 | 3,040 | 38,600 |
| 2005/03/24 | 3,010 | 3,030 | 3,010 | 3,010 | 29,000 |
| 2005/03/23 | 3,010 | 3,020 | 2,990 | 3,010 | 60,600 |
| 2005/03/22 | 3,030 | 3,060 | 3,010 | 3,020 | 76,100 |
| 2005/03/18 | 2,980 | 2,995 | 2,975 | 2,995 | 49,800 |
| 2005/03/17 | 2,950 | 3,030 | 2,950 | 3,030 | 70,500 |
| 2005/03/16 | 2,920 | 2,965 | 2,900 | 2,950 | 39,500 |
| 2005/03/15 | 2,930 | 2,930 | 2,910 | 2,920 | 24,900 |
| 2005/03/14 | 2,965 | 2,965 | 2,905 | 2,920 | 39,700 |
| 2005/03/11 | 2,980 | 2,985 | 2,950 | 2,965 | 148,600 |
| 2005/03/10 | 2,950 | 3,050 | 2,935 | 2,975 | 112,000 |
| 2005/03/09 | 2,910 | 2,950 | 2,910 | 2,935 | 65,200 |
| 2005/03/08 | 2,900 | 2,915 | 2,890 | 2,910 | 37,500 |
| 2005/03/07 | 2,890 | 2,915 | 2,885 | 2,910 | 48,100 |
| 2005/03/04 | 2,850 | 2,875 | 2,840 | 2,860 | 55,500 |
| 2005/03/03 | 2,835 | 2,865 | 2,830 | 2,850 | 64,000 |
| 2005/03/02 | 2,820 | 2,860 | 2,810 | 2,835 | 85,200 |
| 2005/03/01 | 2,760 | 2,820 | 2,760 | 2,820 | 63,900 |
| 2005/02/28 | 2,770 | 2,770 | 2,760 | 2,770 | 20,000 |
| 2005/02/25 | 2,790 | 2,790 | 2,765 | 2,765 | 29,900 |
| 2005/02/24 | 2,745 | 2,775 | 2,735 | 2,765 | 31,900 |
| 2005/02/23 | 2,740 | 2,770 | 2,730 | 2,730 | 33,400 |
| 2005/02/22 | 2,765 | 2,790 | 2,730 | 2,730 | 41,300 |
| 2005/02/21 | 2,770 | 2,800 | 2,760 | 2,780 | 20,600 |
| 2005/02/18 | 2,785 | 2,800 | 2,765 | 2,765 | 33,000 |
| 2005/02/17 | 2,800 | 2,815 | 2,780 | 2,785 | 45,900 |
| 2005/02/16 | 2,780 | 2,820 | 2,760 | 2,770 | 44,700 |
| 2005/02/15 | 2,800 | 2,825 | 2,790 | 2,805 | 20,200 |
| 2005/02/14 | 2,805 | 2,830 | 2,800 | 2,800 | 46,200 |
| 2005/02/10 | 2,790 | 2,825 | 2,760 | 2,800 | 100,300 |
| 2005/02/09 | 2,790 | 2,800 | 2,770 | 2,785 | 50,500 |
| 2005/02/08 | 2,830 | 2,830 | 2,785 | 2,785 | 43,100 |
| 2005/02/07 | 2,755 | 2,835 | 2,755 | 2,800 | 62,000 |
| 2005/02/04 | 2,775 | 2,775 | 2,740 | 2,755 | 33,000 |
| 2005/02/03 | 2,795 | 2,800 | 2,775 | 2,800 | 101,400 |
| 2005/02/02 | 2,775 | 2,790 | 2,745 | 2,790 | 94,000 |
| 2005/02/01 | 2,720 | 2,720 | 2,690 | 2,695 | 24,300 |
| 2005/01/31 | 2,670 | 2,710 | 2,660 | 2,700 | 63,600 |
| 2005/01/28 | 2,685 | 2,690 | 2,665 | 2,670 | 16,900 |
| 2005/01/27 | 2,695 | 2,700 | 2,670 | 2,675 | 26,400 |
| 2005/01/26 | 2,710 | 2,720 | 2,690 | 2,690 | 35,400 |
| 2005/01/25 | 2,755 | 2,760 | 2,685 | 2,700 | 74,900 |
| 2005/01/24 | 2,745 | 2,750 | 2,725 | 2,730 | 59,100 |
| 2005/01/21 | 2,740 | 2,755 | 2,725 | 2,740 | 40,800 |
| 2005/01/20 | 2,755 | 2,755 | 2,725 | 2,725 | 31,700 |
| 2005/01/19 | 2,760 | 2,770 | 2,745 | 2,745 | 32,600 |
| 2005/01/18 | 2,760 | 2,760 | 2,720 | 2,745 | 30,900 |
| 2005/01/17 | 2,750 | 2,770 | 2,740 | 2,755 | 32,100 |
| 2005/01/14 | 2,750 | 2,755 | 2,725 | 2,750 | 42,000 |
| 2005/01/13 | 2,760 | 2,785 | 2,755 | 2,755 | 22,500 |
| 2005/01/12 | 2,800 | 2,810 | 2,770 | 2,785 | 20,500 |
| 2005/01/11 | 2,785 | 2,810 | 2,765 | 2,800 | 32,400 |
| 2005/01/07 | 2,770 | 2,785 | 2,765 | 2,780 | 24,300 |
| 2005/01/06 | 2,770 | 2,800 | 2,770 | 2,770 | 22,700 |
| 2005/01/05 | 2,805 | 2,810 | 2,780 | 2,780 | 18,700 |
| 2005/01/04 | 2,785 | 2,815 | 2,760 | 2,815 | 44,300 |