小林洋行(8742)の株価時系列情報
小林洋行(8742)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,750 | 1,760 | 1,731 | 1,760 | 500 |
| 2001/12/27 | 1,699 | 1,702 | 1,699 | 1,700 | 600 |
| 2001/12/26 | 1,650 | 1,702 | 1,650 | 1,700 | 7,900 |
| 2001/12/25 | 1,716 | 1,732 | 1,716 | 1,732 | 800 |
| 2001/12/21 | 1,729 | 1,729 | 1,700 | 1,715 | 3,500 |
| 2001/12/20 | 1,717 | 1,760 | 1,717 | 1,760 | 2,700 |
| 2001/12/19 | 1,730 | 1,740 | 1,716 | 1,716 | 2,700 |
| 2001/12/18 | 1,720 | 1,730 | 1,702 | 1,730 | 900 |
| 2001/12/17 | 1,664 | 1,730 | 1,664 | 1,729 | 800 |
| 2001/12/14 | 1,700 | 1,778 | 1,700 | 1,730 | 10,300 |
| 2001/12/13 | 1,780 | 1,780 | 1,750 | 1,750 | 1,200 |
| 2001/12/12 | 1,750 | 1,790 | 1,741 | 1,790 | 4,500 |
| 2001/12/11 | 1,720 | 1,720 | 1,706 | 1,712 | 2,000 |
| 2001/12/10 | 1,716 | 1,716 | 1,700 | 1,700 | 3,200 |
| 2001/12/07 | 1,720 | 1,745 | 1,692 | 1,715 | 2,500 |
| 2001/12/06 | 1,718 | 1,730 | 1,650 | 1,729 | 3,200 |
| 2001/12/05 | 1,720 | 1,721 | 1,707 | 1,707 | 1,200 |
| 2001/12/04 | 1,700 | 1,720 | 1,670 | 1,720 | 3,400 |
| 2001/12/03 | 1,750 | 1,750 | 1,625 | 1,700 | 1,400 |
| 2001/11/30 | 1,771 | 1,771 | 1,624 | 1,650 | 1,800 |
| 2001/11/29 | 1,685 | 1,685 | 1,680 | 1,681 | 400 |
| 2001/11/28 | 1,713 | 1,713 | 1,680 | 1,680 | 900 |
| 2001/11/27 | 1,780 | 1,780 | 1,717 | 1,717 | 400 |
| 2001/11/26 | 1,780 | 1,780 | 1,710 | 1,779 | 1,000 |
| 2001/11/22 | 1,790 | 1,790 | 1,770 | 1,790 | 2,000 |
| 2001/11/21 | 1,700 | 1,710 | 1,680 | 1,710 | 2,600 |
| 2001/11/20 | 1,760 | 1,760 | 1,700 | 1,700 | 1,600 |
| 2001/11/19 | 1,790 | 1,790 | 1,730 | 1,790 | 1,900 |
| 2001/11/16 | 1,780 | 1,790 | 1,763 | 1,790 | 3,000 |
| 2001/11/15 | 1,790 | 1,801 | 1,762 | 1,780 | 7,100 |
| 2001/11/14 | 1,750 | 1,790 | 1,750 | 1,777 | 4,700 |
| 2001/11/13 | 1,750 | 1,750 | 1,690 | 1,740 | 4,800 |
| 2001/11/12 | 1,710 | 1,710 | 1,671 | 1,702 | 2,300 |
| 2001/11/09 | 1,787 | 1,788 | 1,720 | 1,720 | 2,100 |
| 2001/11/08 | 1,720 | 1,788 | 1,720 | 1,787 | 1,900 |
| 2001/11/07 | 1,780 | 1,780 | 1,720 | 1,780 | 4,200 |
| 2001/11/06 | 1,788 | 1,788 | 1,730 | 1,774 | 5,000 |
| 2001/11/05 | 1,722 | 1,765 | 1,722 | 1,765 | 2,900 |
| 2001/11/02 | 1,760 | 1,767 | 1,630 | 1,631 | 2,600 |
| 2001/11/01 | 1,780 | 1,780 | 1,640 | 1,680 | 2,900 |
| 2001/10/31 | 1,689 | 1,780 | 1,689 | 1,720 | 1,600 |
| 2001/10/30 | 1,720 | 1,720 | 1,699 | 1,700 | 1,700 |
| 2001/10/29 | 1,734 | 1,734 | 1,723 | 1,732 | 1,100 |
| 2001/10/26 | 1,800 | 1,820 | 1,764 | 1,764 | 8,900 |
| 2001/10/25 | 1,775 | 1,800 | 1,775 | 1,800 | 3,900 |
| 2001/10/24 | 1,770 | 1,800 | 1,770 | 1,799 | 4,200 |
| 2001/10/23 | 1,800 | 1,800 | 1,768 | 1,790 | 2,800 |
| 2001/10/22 | 1,799 | 1,800 | 1,690 | 1,738 | 3,800 |
| 2001/10/19 | 1,780 | 1,840 | 1,780 | 1,798 | 15,500 |
| 2001/10/18 | 1,689 | 1,750 | 1,687 | 1,750 | 12,300 |
| 2001/10/17 | 1,650 | 1,653 | 1,610 | 1,639 | 3,200 |
| 2001/10/16 | 1,700 | 1,700 | 1,610 | 1,670 | 3,200 |
| 2001/10/15 | 1,764 | 1,764 | 1,720 | 1,720 | 3,800 |
| 2001/10/12 | 1,800 | 1,850 | 1,750 | 1,764 | 10,700 |
| 2001/10/11 | 1,800 | 1,810 | 1,690 | 1,790 | 17,600 |
| 2001/10/10 | 1,670 | 1,700 | 1,658 | 1,700 | 8,500 |
| 2001/10/09 | 1,670 | 1,670 | 1,550 | 1,670 | 2,200 |
| 2001/10/05 | 1,704 | 1,705 | 1,688 | 1,688 | 1,400 |
| 2001/10/04 | 1,700 | 1,712 | 1,699 | 1,705 | 2,600 |
| 2001/10/03 | 1,702 | 1,710 | 1,650 | 1,680 | 2,900 |
| 2001/10/02 | 1,750 | 1,750 | 1,665 | 1,700 | 3,700 |
| 2001/10/01 | 1,715 | 1,750 | 1,715 | 1,750 | 12,400 |
| 2001/09/28 | 1,678 | 1,710 | 1,650 | 1,710 | 19,700 |
| 2001/09/27 | 1,630 | 1,690 | 1,630 | 1,678 | 10,300 |
| 2001/09/26 | 1,600 | 1,620 | 1,599 | 1,604 | 5,400 |
| 2001/09/25 | 1,630 | 1,630 | 1,545 | 1,600 | 6,800 |
| 2001/09/21 | 1,500 | 1,594 | 1,475 | 1,580 | 9,300 |
| 2001/09/20 | 1,530 | 1,539 | 1,500 | 1,501 | 4,400 |
| 2001/09/19 | 1,537 | 1,567 | 1,537 | 1,567 | 2,800 |
| 2001/09/18 | 1,567 | 1,567 | 1,551 | 1,567 | 4,100 |
| 2001/09/17 | 1,557 | 1,557 | 1,500 | 1,533 | 3,000 |
| 2001/09/14 | 1,587 | 1,587 | 1,587 | 1,587 | 5,800 |
| 2001/09/13 | 1,480 | 1,500 | 1,450 | 1,500 | 2,800 |
| 2001/09/12 | 1,450 | 1,480 | 1,450 | 1,480 | 4,100 |
| 2001/09/11 | 1,500 | 1,587 | 1,500 | 1,587 | 3,600 |
| 2001/09/10 | 1,520 | 1,600 | 1,500 | 1,500 | 7,400 |
| 2001/09/07 | 1,519 | 1,520 | 1,450 | 1,520 | 7,800 |
| 2001/09/06 | 1,640 | 1,650 | 1,500 | 1,520 | 15,500 |
| 2001/09/05 | 1,700 | 1,720 | 1,665 | 1,670 | 27,100 |
| 2001/09/04 | 1,632 | 1,740 | 1,601 | 1,740 | 41,300 |
| 2001/09/03 | 1,595 | 1,680 | 1,566 | 1,680 | 92,500 |
| 2001/08/31 | 1,450 | 1,625 | 1,430 | 1,625 | 142,900 |
| 2001/08/30 | 1,400 | 1,428 | 1,399 | 1,425 | 22,200 |
| 2001/08/29 | 1,385 | 1,400 | 1,385 | 1,400 | 7,200 |
| 2001/08/28 | 1,400 | 1,400 | 1,380 | 1,390 | 2,800 |
| 2001/08/27 | 1,400 | 1,415 | 1,355 | 1,415 | 6,800 |
| 2001/08/24 | 1,339 | 1,355 | 1,325 | 1,355 | 3,300 |
| 2001/08/23 | 1,346 | 1,350 | 1,335 | 1,340 | 4,200 |
| 2001/08/22 | 1,362 | 1,362 | 1,350 | 1,352 | 8,000 |
| 2001/08/21 | 1,400 | 1,420 | 1,355 | 1,355 | 15,000 |
| 2001/08/20 | 1,335 | 1,354 | 1,328 | 1,354 | 8,500 |
| 2001/08/17 | 1,333 | 1,333 | 1,320 | 1,320 | 1,300 |
| 2001/08/16 | 1,335 | 1,335 | 1,330 | 1,330 | 500 |
| 2001/08/15 | 1,332 | 1,335 | 1,332 | 1,335 | 3,200 |
| 2001/08/14 | 1,324 | 1,335 | 1,324 | 1,330 | 1,800 |
| 2001/08/13 | 1,320 | 1,322 | 1,320 | 1,322 | 1,600 |
| 2001/08/10 | 1,321 | 1,321 | 1,321 | 1,321 | 900 |
| 2001/08/09 | 1,320 | 1,330 | 1,245 | 1,320 | 3,800 |
| 2001/08/08 | 1,320 | 1,330 | 1,315 | 1,330 | 1,200 |
| 2001/08/07 | 1,340 | 1,340 | 1,315 | 1,320 | 3,100 |
| 2001/08/06 | 1,335 | 1,340 | 1,320 | 1,340 | 3,500 |
| 2001/08/03 | 1,330 | 1,331 | 1,328 | 1,330 | 5,300 |
| 2001/08/02 | 1,325 | 1,325 | 1,325 | 1,325 | 3,200 |
| 2001/08/01 | 1,322 | 1,322 | 1,320 | 1,321 | 3,400 |
| 2001/07/31 | 1,318 | 1,323 | 1,318 | 1,323 | 1,700 |
| 2001/07/30 | 1,320 | 1,320 | 1,318 | 1,318 | 2,100 |
| 2001/07/27 | 1,320 | 1,320 | 1,317 | 1,320 | 2,100 |
| 2001/07/26 | 1,319 | 1,319 | 1,316 | 1,316 | 2,400 |
| 2001/07/25 | 1,316 | 1,318 | 1,316 | 1,318 | 5,200 |
| 2001/07/24 | 1,318 | 1,319 | 1,316 | 1,318 | 7,500 |
| 2001/07/23 | 1,315 | 1,320 | 1,315 | 1,318 | 3,300 |
| 2001/07/19 | 1,312 | 1,320 | 1,312 | 1,320 | 3,700 |
| 2001/07/18 | 1,312 | 1,315 | 1,312 | 1,315 | 2,300 |
| 2001/07/17 | 1,312 | 1,315 | 1,312 | 1,312 | 2,900 |
| 2001/07/16 | 1,312 | 1,312 | 1,312 | 1,312 | 3,300 |
| 2001/07/13 | 1,312 | 1,312 | 1,312 | 1,312 | 1,900 |
| 2001/07/12 | 1,305 | 1,310 | 1,305 | 1,310 | 4,100 |
| 2001/07/11 | 1,310 | 1,310 | 1,303 | 1,306 | 4,200 |
| 2001/07/10 | 1,320 | 1,320 | 1,300 | 1,305 | 5,000 |
| 2001/07/09 | 1,321 | 1,321 | 1,320 | 1,320 | 2,700 |
| 2001/07/06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,400 |
| 2001/07/05 | 1,320 | 1,320 | 1,317 | 1,320 | 400 |
| 2001/07/04 | 1,325 | 1,325 | 1,320 | 1,320 | 3,100 |
| 2001/07/03 | 1,320 | 1,322 | 1,315 | 1,315 | 5,400 |
| 2001/07/02 | 1,320 | 1,320 | 1,300 | 1,315 | 3,300 |
| 2001/06/29 | 1,315 | 1,316 | 1,300 | 1,316 | 5,600 |
| 2001/06/28 | 1,315 | 1,315 | 1,315 | 1,315 | 3,000 |
| 2001/06/27 | 1,320 | 1,320 | 1,300 | 1,315 | 1,800 |
| 2001/06/26 | 1,310 | 1,320 | 1,280 | 1,320 | 7,700 |
| 2001/06/25 | 1,280 | 1,320 | 1,280 | 1,310 | 1,800 |
| 2001/06/22 | 1,300 | 1,300 | 1,280 | 1,300 | 2,900 |
| 2001/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 4,300 |
| 2001/06/20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
| 2001/06/19 | 1,300 | 1,315 | 1,300 | 1,300 | 57,200 |
| 2001/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2001/06/15 | 1,305 | 1,305 | 1,300 | 1,300 | 7,000 |
| 2001/06/14 | 1,305 | 1,305 | 1,305 | 1,305 | 1,100 |
| 2001/06/13 | 1,320 | 1,320 | 1,300 | 1,300 | 2,600 |
| 2001/06/12 | 1,328 | 1,328 | 1,288 | 1,300 | 4,100 |
| 2001/06/11 | 1,320 | 1,325 | 1,310 | 1,310 | 2,800 |
| 2001/06/08 | 1,305 | 1,305 | 1,304 | 1,305 | 1,000 |
| 2001/06/07 | 1,304 | 1,305 | 1,300 | 1,305 | 4,200 |
| 2001/06/06 | 1,300 | 1,305 | 1,300 | 1,305 | 1,400 |
| 2001/06/05 | 1,317 | 1,317 | 1,305 | 1,305 | 5,300 |
| 2001/06/04 | 1,300 | 1,310 | 1,300 | 1,300 | 3,200 |
| 2001/06/01 | 1,317 | 1,317 | 1,300 | 1,315 | 4,500 |
| 2001/05/31 | 1,315 | 1,316 | 1,280 | 1,310 | 3,000 |
| 2001/05/30 | 1,301 | 1,320 | 1,290 | 1,320 | 5,100 |
| 2001/05/29 | 1,304 | 1,304 | 1,300 | 1,301 | 1,100 |
| 2001/05/28 | 1,300 | 1,310 | 1,300 | 1,310 | 1,600 |
| 2001/05/25 | 1,310 | 1,310 | 1,300 | 1,300 | 3,400 |
| 2001/05/24 | 1,290 | 1,310 | 1,280 | 1,310 | 2,100 |
| 2001/05/23 | 1,300 | 1,300 | 1,285 | 1,290 | 2,500 |
| 2001/05/22 | 1,290 | 1,295 | 1,290 | 1,290 | 4,800 |
| 2001/05/21 | 1,290 | 1,290 | 1,285 | 1,285 | 2,100 |
| 2001/05/18 | 1,290 | 1,290 | 1,277 | 1,280 | 3,300 |
| 2001/05/17 | 1,280 | 1,290 | 1,270 | 1,290 | 2,400 |
| 2001/05/16 | 1,276 | 1,289 | 1,275 | 1,289 | 3,500 |
| 2001/05/15 | 1,275 | 1,285 | 1,275 | 1,276 | 2,200 |
| 2001/05/14 | 1,280 | 1,280 | 1,275 | 1,275 | 3,400 |
| 2001/05/11 | 1,275 | 1,280 | 1,275 | 1,276 | 2,200 |
| 2001/05/10 | 1,271 | 1,290 | 1,271 | 1,290 | 4,400 |
| 2001/05/09 | 1,269 | 1,275 | 1,269 | 1,275 | 1,400 |
| 2001/05/08 | 1,269 | 1,275 | 1,269 | 1,270 | 1,500 |
| 2001/05/07 | 1,275 | 1,290 | 1,270 | 1,270 | 3,800 |
| 2001/05/02 | 1,290 | 1,290 | 1,273 | 1,275 | 6,300 |
| 2001/05/01 | 1,250 | 1,250 | 1,230 | 1,230 | 2,900 |
| 2001/04/27 | 1,230 | 1,250 | 1,230 | 1,230 | 3,200 |
| 2001/04/26 | 1,230 | 1,250 | 1,200 | 1,200 | 3,000 |
| 2001/04/25 | 1,250 | 1,250 | 1,200 | 1,250 | 4,800 |
| 2001/04/24 | 1,230 | 1,250 | 1,200 | 1,200 | 2,800 |
| 2001/04/23 | 1,248 | 1,250 | 1,220 | 1,220 | 3,600 |
| 2001/04/20 | 1,210 | 1,250 | 1,210 | 1,250 | 1,100 |
| 2001/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | 600 |
| 2001/04/18 | 1,230 | 1,270 | 1,230 | 1,250 | 3,000 |
| 2001/04/17 | 1,230 | 1,270 | 1,229 | 1,250 | 2,600 |
| 2001/04/16 | 1,250 | 1,250 | 1,230 | 1,250 | 3,600 |
| 2001/04/13 | 1,250 | 1,270 | 1,230 | 1,250 | 4,600 |
| 2001/04/12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,800 |
| 2001/04/11 | 1,260 | 1,260 | 1,260 | 1,260 | 4,600 |
| 2001/04/10 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2001/04/09 | 1,260 | 1,260 | 1,250 | 1,260 | 1,100 |
| 2001/04/06 | 1,280 | 1,280 | 1,260 | 1,260 | 3,500 |
| 2001/04/05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,500 |
| 2001/04/04 | 1,290 | 1,290 | 1,280 | 1,280 | 2,500 |
| 2001/04/03 | 1,290 | 1,290 | 1,251 | 1,253 | 2,600 |
| 2001/04/02 | 1,280 | 1,290 | 1,270 | 1,280 | 4,000 |
| 2001/03/30 | 1,280 | 1,290 | 1,220 | 1,280 | 4,300 |
| 2001/03/29 | 1,255 | 1,293 | 1,255 | 1,280 | 4,200 |
| 2001/03/28 | 1,290 | 1,295 | 1,280 | 1,295 | 2,200 |
| 2001/03/27 | 1,295 | 1,295 | 1,290 | 1,290 | 2,300 |
| 2001/03/26 | 1,290 | 1,290 | 1,260 | 1,290 | 2,000 |
| 2001/03/23 | 1,280 | 1,300 | 1,240 | 1,290 | 2,100 |
| 2001/03/22 | 1,280 | 1,300 | 1,260 | 1,280 | 2,100 |
| 2001/03/19 | 1,280 | 1,330 | 1,280 | 1,330 | 2,200 |
| 2001/03/16 | 1,280 | 1,310 | 1,280 | 1,300 | 1,700 |
| 2001/03/15 | 1,320 | 1,320 | 1,320 | 1,320 | 2,600 |
| 2001/03/13 | 1,320 | 1,350 | 1,320 | 1,350 | 3,900 |
| 2001/03/12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2001/03/09 | 1,350 | 1,350 | 1,310 | 1,350 | 3,600 |
| 2001/03/08 | 1,350 | 1,360 | 1,310 | 1,360 | 2,900 |
| 2001/03/07 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2001/03/06 | 1,350 | 1,350 | 1,310 | 1,310 | 2,200 |
| 2001/03/05 | 1,350 | 1,350 | 1,330 | 1,330 | 2,600 |
| 2001/03/02 | 1,300 | 1,310 | 1,280 | 1,310 | 3,800 |
| 2001/03/01 | 1,350 | 1,380 | 1,350 | 1,350 | 5,400 |
| 2001/02/28 | 1,340 | 1,350 | 1,340 | 1,350 | 2,100 |
| 2001/02/27 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
| 2001/02/26 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2001/02/23 | 1,300 | 1,340 | 1,240 | 1,300 | 3,700 |
| 2001/02/22 | 1,310 | 1,340 | 1,310 | 1,340 | 8,700 |
| 2001/02/21 | 1,323 | 1,323 | 1,310 | 1,310 | 5,400 |
| 2001/02/20 | 1,320 | 1,320 | 1,303 | 1,303 | 1,100 |
| 2001/02/19 | 1,300 | 1,320 | 1,300 | 1,303 | 1,600 |
| 2001/02/16 | 1,324 | 1,324 | 1,300 | 1,323 | 1,500 |
| 2001/02/15 | 1,315 | 1,320 | 1,280 | 1,320 | 2,000 |
| 2001/02/14 | 1,330 | 1,330 | 1,310 | 1,310 | 1,000 |
| 2001/02/13 | 1,311 | 1,315 | 1,310 | 1,310 | 1,700 |
| 2001/02/09 | 1,320 | 1,320 | 1,310 | 1,310 | 1,100 |
| 2001/02/08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2001/02/07 | 1,330 | 1,330 | 1,330 | 1,330 | 400 |
| 2001/02/06 | 1,350 | 1,350 | 1,335 | 1,335 | 400 |
| 2001/02/05 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2001/02/02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2001/02/01 | 1,350 | 1,350 | 1,340 | 1,349 | 1,000 |
| 2001/01/31 | 1,350 | 1,350 | 1,302 | 1,340 | 2,400 |
| 2001/01/30 | 1,350 | 1,350 | 1,350 | 1,350 | 800 |
| 2001/01/29 | 1,340 | 1,350 | 1,303 | 1,350 | 1,500 |
| 2001/01/26 | 1,340 | 1,350 | 1,315 | 1,350 | 3,100 |
| 2001/01/25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,700 |
| 2001/01/24 | 1,345 | 1,345 | 1,340 | 1,340 | 2,400 |
| 2001/01/23 | 1,349 | 1,350 | 1,320 | 1,345 | 1,000 |
| 2001/01/22 | 1,301 | 1,350 | 1,301 | 1,350 | 5,800 |
| 2001/01/19 | 1,300 | 1,350 | 1,300 | 1,350 | 3,300 |
| 2001/01/18 | 1,350 | 1,350 | 1,330 | 1,350 | 5,000 |
| 2001/01/17 | 1,350 | 1,350 | 1,345 | 1,345 | 2,600 |
| 2001/01/16 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 |
| 2001/01/15 | 1,375 | 1,375 | 1,350 | 1,370 | 3,000 |
| 2001/01/12 | 1,379 | 1,380 | 1,360 | 1,378 | 3,100 |
| 2001/01/11 | 1,370 | 1,380 | 1,250 | 1,380 | 7,400 |
| 2001/01/10 | 1,330 | 1,390 | 1,330 | 1,380 | 6,500 |
| 2001/01/09 | 1,350 | 1,350 | 1,300 | 1,330 | 5,700 |
| 2001/01/05 | 1,300 | 1,330 | 1,300 | 1,330 | 4,900 |
| 2001/01/04 | 1,339 | 1,339 | 1,339 | 1,339 | 400 |