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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 5,535 | 5,550 | 5,387 | 5,438 | 579,700 |
| 2024/08/15 | 5,300 | 5,484 | 5,298 | 5,469 | 629,700 |
| 2024/08/14 | 5,370 | 5,448 | 5,342 | 5,343 | 850,600 |
| 2024/08/13 | 5,580 | 5,601 | 5,382 | 5,424 | 1,039,700 |
| 2024/08/09 | 5,820 | 5,828 | 5,527 | 5,635 | 1,222,100 |
| 2024/08/08 | 5,570 | 5,728 | 5,563 | 5,637 | 1,031,100 |
| 2024/08/07 | 5,502 | 5,644 | 5,452 | 5,558 | 767,700 |
| 2024/08/06 | 5,555 | 5,687 | 5,523 | 5,564 | 754,200 |
| 2024/08/05 | 5,567 | 5,692 | 5,458 | 5,461 | 1,035,100 |
| 2024/08/02 | 5,804 | 5,830 | 5,667 | 5,667 | 814,400 |
| 2024/08/01 | 5,975 | 5,984 | 5,902 | 5,904 | 557,500 |
| 2024/07/31 | 6,004 | 6,035 | 5,952 | 6,026 | 586,700 |
| 2024/07/30 | 6,082 | 6,112 | 6,022 | 6,042 | 1,368,600 |
| 2024/07/29 | 5,990 | 6,088 | 5,938 | 6,073 | 994,500 |
| 2024/07/26 | 5,872 | 5,989 | 5,817 | 5,952 | 985,200 |
| 2024/07/25 | 5,812 | 5,990 | 5,768 | 5,908 | 2,828,400 |
| 2024/07/24 | 5,499 | 5,673 | 5,461 | 5,650 | 828,600 |
| 2024/07/23 | 5,665 | 5,693 | 5,527 | 5,599 | 926,000 |
| 2024/07/22 | 5,660 | 5,672 | 5,620 | 5,658 | 360,900 |
| 2024/07/19 | 5,619 | 5,666 | 5,602 | 5,663 | 336,300 |
| 2024/07/18 | 5,620 | 5,656 | 5,596 | 5,619 | 398,300 |
| 2024/07/17 | 5,600 | 5,617 | 5,572 | 5,612 | 295,900 |
| 2024/07/16 | 5,620 | 5,620 | 5,549 | 5,578 | 405,200 |
| 2024/07/12 | 5,620 | 5,661 | 5,599 | 5,626 | 535,300 |
| 2024/07/11 | 5,480 | 5,631 | 5,465 | 5,630 | 1,012,200 |
| 2024/07/10 | 5,480 | 5,483 | 5,415 | 5,464 | 348,600 |
| 2024/07/09 | 5,394 | 5,475 | 5,350 | 5,475 | 655,900 |
| 2024/07/08 | 5,339 | 5,404 | 5,266 | 5,385 | 1,096,900 |
| 2024/07/05 | 5,421 | 5,421 | 5,296 | 5,308 | 688,600 |
| 2024/07/04 | 5,458 | 5,475 | 5,391 | 5,402 | 551,400 |
| 2024/07/03 | 5,436 | 5,467 | 5,369 | 5,380 | 849,200 |
| 2024/07/02 | 5,315 | 5,470 | 5,296 | 5,433 | 1,698,400 |
| 2024/07/01 | 5,200 | 5,330 | 5,100 | 5,300 | 3,413,500 |
| 2024/06/28 | 5,535 | 5,585 | 5,016 | 5,223 | 3,239,900 |
| 2024/06/27 | 5,627 | 5,638 | 5,578 | 5,618 | 654,800 |
| 2024/06/26 | 5,667 | 5,681 | 5,621 | 5,664 | 962,100 |
| 2024/06/25 | 5,605 | 5,645 | 5,592 | 5,621 | 660,100 |
| 2024/06/24 | 5,635 | 5,649 | 5,589 | 5,605 | 638,200 |
| 2024/06/21 | 5,599 | 5,637 | 5,571 | 5,609 | 687,700 |
| 2024/06/20 | 5,530 | 5,565 | 5,504 | 5,565 | 426,700 |
| 2024/06/19 | 5,615 | 5,619 | 5,522 | 5,548 | 396,600 |
| 2024/06/18 | 5,630 | 5,630 | 5,569 | 5,606 | 357,300 |
| 2024/06/17 | 5,640 | 5,665 | 5,577 | 5,609 | 493,600 |
| 2024/06/14 | 5,583 | 5,644 | 5,563 | 5,611 | 766,300 |
| 2024/06/13 | 5,535 | 5,558 | 5,500 | 5,525 | 378,500 |
| 2024/06/12 | 5,513 | 5,536 | 5,483 | 5,503 | 546,100 |
| 2024/06/11 | 5,577 | 5,616 | 5,517 | 5,549 | 528,600 |
| 2024/06/10 | 5,520 | 5,599 | 5,492 | 5,581 | 549,200 |
| 2024/06/07 | 5,503 | 5,539 | 5,446 | 5,517 | 599,600 |
| 2024/06/06 | 5,581 | 5,588 | 5,482 | 5,495 | 520,100 |
| 2024/06/05 | 5,613 | 5,638 | 5,543 | 5,559 | 584,000 |
| 2024/06/04 | 5,600 | 5,606 | 5,522 | 5,591 | 550,500 |
| 2024/06/03 | 5,468 | 5,609 | 5,465 | 5,598 | 852,000 |
| 2024/05/31 | 5,402 | 5,451 | 5,390 | 5,429 | 603,100 |
| 2024/05/30 | 5,400 | 5,452 | 5,358 | 5,421 | 1,027,900 |
| 2024/05/29 | 5,600 | 5,608 | 5,363 | 5,401 | 2,453,000 |
| 2024/05/28 | 5,685 | 5,713 | 5,607 | 5,633 | 564,100 |
| 2024/05/27 | 5,710 | 5,813 | 5,598 | 5,662 | 1,178,700 |
| 2024/05/24 | 5,647 | 6,199 | 5,628 | 5,736 | 4,143,000 |
| 2024/05/23 | 5,600 | 5,642 | 5,599 | 5,639 | 407,500 |
| 2024/05/22 | 5,599 | 5,633 | 5,561 | 5,590 | 616,400 |
| 2024/05/21 | 5,605 | 5,632 | 5,585 | 5,592 | 580,300 |
| 2024/05/20 | 5,559 | 5,625 | 5,554 | 5,601 | 705,200 |
| 2024/05/17 | 5,717 | 5,727 | 5,546 | 5,564 | 921,300 |
| 2024/05/16 | 5,709 | 5,754 | 5,666 | 5,736 | 764,900 |
| 2024/05/15 | 5,721 | 5,765 | 5,687 | 5,700 | 888,000 |
| 2024/05/14 | 5,624 | 5,774 | 5,620 | 5,721 | 2,037,200 |
| 2024/05/13 | 5,450 | 5,648 | 5,365 | 5,568 | 2,055,000 |
| 2024/05/10 | 5,434 | 5,497 | 5,393 | 5,492 | 881,300 |
| 2024/05/09 | 5,314 | 5,437 | 5,314 | 5,402 | 843,100 |
| 2024/05/08 | 5,300 | 5,343 | 5,272 | 5,304 | 793,100 |
| 2024/05/07 | 5,370 | 5,398 | 5,298 | 5,350 | 1,017,000 |
| 2024/05/02 | 5,324 | 5,405 | 5,301 | 5,380 | 1,291,600 |
| 2024/05/01 | 5,520 | 5,524 | 5,391 | 5,420 | 1,571,400 |
| 2024/04/30 | 5,546 | 5,600 | 5,511 | 5,596 | 851,200 |
| 2024/04/26 | 5,580 | 5,599 | 5,502 | 5,543 | 990,600 |
| 2024/04/25 | 5,614 | 5,642 | 5,568 | 5,580 | 817,500 |
| 2024/04/24 | 5,695 | 5,697 | 5,573 | 5,614 | 1,215,700 |
| 2024/04/23 | 5,660 | 5,716 | 5,634 | 5,678 | 1,168,300 |
| 2024/04/22 | 5,500 | 5,696 | 5,496 | 5,696 | 1,719,500 |
| 2024/04/19 | 5,598 | 5,599 | 5,462 | 5,504 | 2,305,000 |
| 2024/04/18 | 5,547 | 5,649 | 5,546 | 5,598 | 1,346,500 |
| 2024/04/17 | 5,650 | 5,661 | 5,547 | 5,555 | 1,626,600 |
| 2024/04/16 | 5,577 | 5,654 | 5,574 | 5,616 | 1,998,200 |
| 2024/04/15 | 5,655 | 5,659 | 5,541 | 5,606 | 2,365,400 |
| 2024/04/12 | 5,535 | 5,774 | 5,533 | 5,692 | 4,583,800 |
| 2024/04/11 | 5,506 | 5,575 | 5,464 | 5,549 | 2,790,500 |
| 2024/04/10 | 5,483 | 5,611 | 5,451 | 5,555 | 5,904,600 |
| 2024/04/09 | 5,616 | 5,640 | 5,395 | 5,422 | 8,358,000 |
| 2024/04/08 | 5,470 | 5,584 | 5,393 | 5,584 | 6,270,000 |
| 2024/04/05 | 5,360 | 5,454 | 5,280 | 5,362 | 7,185,200 |
| 2024/04/04 | 5,175 | 5,374 | 5,164 | 5,352 | 7,550,700 |
| 2024/04/03 | 5,168 | 5,275 | 5,126 | 5,159 | 7,854,700 |
| 2024/04/02 | 4,978 | 5,199 | 4,940 | 5,162 | 9,636,700 |
| 2024/04/01 | 5,130 | 5,146 | 4,870 | 4,969 | 10,751,400 |
| 2024/03/29 | 4,930 | 5,195 | 4,883 | 5,095 | 12,599,300 |
| 2024/03/28 | 4,857 | 4,985 | 4,817 | 4,905 | 14,543,000 |
| 2024/03/27 | 4,872 | 4,945 | 4,810 | 4,875 | 13,737,800 |
| 2024/03/26 | 4,998 | 5,343 | 4,700 | 5,069 | 37,761,800 |
| 2024/03/25 | 5,056 | 5,056 | 5,056 | 5,056 | 539,900 |
| 2024/03/22 | 6,037 | 6,085 | 5,995 | 6,056 | 178,100 |
| 2024/03/21 | 6,128 | 6,146 | 6,048 | 6,058 | 265,200 |
| 2024/03/19 | 6,107 | 6,164 | 6,091 | 6,146 | 213,400 |
| 2024/03/18 | 6,140 | 6,167 | 6,103 | 6,145 | 228,100 |
| 2024/03/15 | 6,096 | 6,155 | 6,075 | 6,128 | 317,700 |
| 2024/03/14 | 6,031 | 6,125 | 6,006 | 6,109 | 225,200 |
| 2024/03/13 | 6,057 | 6,098 | 6,015 | 6,040 | 226,300 |
| 2024/03/12 | 6,053 | 6,110 | 5,965 | 6,106 | 228,700 |
| 2024/03/11 | 6,000 | 6,068 | 5,966 | 6,053 | 332,100 |
| 2024/03/08 | 6,004 | 6,037 | 5,937 | 5,983 | 300,000 |
| 2024/03/07 | 5,990 | 6,061 | 5,955 | 6,061 | 375,500 |
| 2024/03/06 | 5,866 | 5,995 | 5,842 | 5,975 | 332,900 |
| 2024/03/05 | 5,992 | 6,004 | 5,866 | 5,866 | 350,800 |
| 2024/03/04 | 5,965 | 6,055 | 5,965 | 6,006 | 345,500 |
| 2024/03/01 | 5,983 | 6,069 | 5,965 | 5,982 | 306,600 |
| 2024/02/29 | 5,987 | 6,005 | 5,922 | 5,980 | 408,900 |
| 2024/02/28 | 5,961 | 6,026 | 5,869 | 6,001 | 551,600 |
| 2024/02/27 | 6,027 | 6,043 | 5,967 | 5,967 | 482,300 |
| 2024/02/26 | 6,164 | 6,224 | 6,019 | 6,033 | 451,500 |
| 2024/02/22 | 6,170 | 6,208 | 6,138 | 6,152 | 277,900 |
| 2024/02/21 | 6,155 | 6,185 | 6,102 | 6,168 | 269,800 |
| 2024/02/20 | 6,104 | 6,116 | 6,071 | 6,101 | 292,200 |
| 2024/02/19 | 6,099 | 6,135 | 6,082 | 6,099 | 220,400 |
| 2024/02/16 | 6,005 | 6,140 | 5,986 | 6,079 | 450,900 |
| 2024/02/15 | 6,013 | 6,065 | 6,001 | 6,020 | 432,700 |
| 2024/02/14 | 6,100 | 6,123 | 5,998 | 6,013 | 490,700 |
| 2024/02/13 | 6,150 | 6,158 | 5,978 | 6,086 | 1,005,400 |
| 2024/02/09 | 6,201 | 6,301 | 6,196 | 6,202 | 384,000 |
| 2024/02/08 | 6,300 | 6,322 | 6,192 | 6,214 | 509,700 |
| 2024/02/07 | 6,500 | 6,507 | 6,316 | 6,360 | 494,700 |
| 2024/02/06 | 6,625 | 6,629 | 6,487 | 6,547 | 371,800 |
| 2024/02/05 | 6,650 | 6,710 | 6,620 | 6,647 | 246,900 |
| 2024/02/02 | 6,710 | 6,762 | 6,651 | 6,658 | 209,000 |
| 2024/02/01 | 6,707 | 6,777 | 6,672 | 6,725 | 275,200 |
| 2024/01/31 | 6,645 | 6,678 | 6,592 | 6,670 | 266,200 |
| 2024/01/30 | 6,750 | 6,808 | 6,636 | 6,648 | 344,700 |
| 2024/01/29 | 6,860 | 6,866 | 6,678 | 6,699 | 377,200 |
| 2024/01/26 | 6,658 | 6,851 | 6,650 | 6,804 | 403,600 |
| 2024/01/25 | 6,601 | 6,698 | 6,600 | 6,657 | 261,800 |
| 2024/01/24 | 6,598 | 6,678 | 6,580 | 6,650 | 290,900 |
| 2024/01/23 | 6,663 | 6,692 | 6,542 | 6,572 | 358,900 |
| 2024/01/22 | 6,632 | 6,660 | 6,608 | 6,653 | 190,000 |
| 2024/01/19 | 6,594 | 6,634 | 6,557 | 6,613 | 257,200 |
| 2024/01/18 | 6,624 | 6,636 | 6,529 | 6,549 | 229,100 |
| 2024/01/17 | 6,747 | 6,761 | 6,644 | 6,648 | 215,500 |
| 2024/01/16 | 6,762 | 6,830 | 6,740 | 6,742 | 227,700 |
| 2024/01/15 | 6,866 | 6,866 | 6,766 | 6,782 | 221,700 |
| 2024/01/12 | 6,799 | 6,866 | 6,746 | 6,863 | 291,600 |
| 2024/01/11 | 6,820 | 6,824 | 6,686 | 6,799 | 333,700 |
| 2024/01/10 | 6,682 | 6,830 | 6,676 | 6,798 | 345,000 |
| 2024/01/09 | 6,599 | 6,700 | 6,578 | 6,700 | 439,100 |
| 2024/01/05 | 6,701 | 6,706 | 6,564 | 6,564 | 327,600 |
| 2024/01/04 | 6,740 | 6,749 | 6,674 | 6,700 | 260,800 |