日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 1,698 1,700 1,678 1,678 500
2002/12/27 1,698 1,738 1,694 1,728 2,600
2002/12/26 1,730 1,730 1,670 1,697 800
2002/12/25 1,695 1,749 1,695 1,695 22,200
2002/12/24 1,682 1,700 1,677 1,695 134,200
2002/12/20 1,590 1,680 1,590 1,680 24,100
2002/12/19 1,526 1,580 1,526 1,580 9,200
2002/12/18 1,600 1,600 1,556 1,556 11,300
2002/12/17 1,577 1,650 1,573 1,620 1,100
2002/12/16 1,577 1,590 1,577 1,580 900
2002/12/13 1,635 1,640 1,610 1,610 11,900
2002/12/12 1,685 1,685 1,635 1,660 700
2002/12/11 1,690 1,690 1,650 1,650 2,000
2002/12/10 1,669 1,669 1,645 1,645 4,200
2002/12/09 1,600 1,600 1,599 1,600 3,100
2002/12/06 1,600 1,600 1,572 1,597 1,700
2002/12/05 1,599 1,600 1,564 1,600 1,100
2002/12/04 1,600 1,600 1,599 1,600 2,700
2002/12/03 1,600 1,600 1,596 1,600 4,000
2002/12/02 1,599 1,599 1,569 1,597 1,100
2002/11/29 1,578 1,599 1,574 1,591 4,600
2002/11/28 1,560 1,598 1,560 1,578 2,700
2002/11/27 1,552 1,600 1,552 1,590 2,700
2002/11/26 1,600 1,600 1,582 1,582 1,200
2002/11/25 1,599 1,600 1,597 1,600 4,200
2002/11/22 1,600 1,600 1,597 1,599 3,100
2002/11/21 1,600 1,600 1,591 1,599 2,500
2002/11/20 1,564 1,600 1,564 1,600 5,400
2002/11/19 1,564 1,595 1,490 1,594 4,200
2002/11/18 1,598 1,598 1,550 1,565 2,600
2002/11/15 1,600 1,631 1,598 1,598 2,100
2002/11/14 1,600 1,600 1,535 1,554 2,500
2002/11/13 1,650 1,650 1,569 1,600 2,400
2002/11/12 1,637 1,659 1,633 1,655 2,400
2002/11/11 1,650 1,668 1,650 1,655 3,300
2002/11/08 1,640 1,655 1,640 1,650 3,200
2002/11/07 1,650 1,655 1,650 1,654 1,300
2002/11/06 1,640 1,640 1,630 1,633 3,900
2002/11/05 1,630 1,644 1,628 1,640 3,500
2002/11/01 1,590 1,625 1,590 1,625 4,400
2002/10/31 1,552 1,595 1,552 1,591 2,900
2002/10/30 1,554 1,617 1,548 1,617 3,200
2002/10/29 1,569 1,571 1,539 1,553 1,900
2002/10/28 1,570 1,570 1,542 1,570 2,000
2002/10/25 1,549 1,570 1,529 1,570 3,700
2002/10/24 1,581 1,581 1,513 1,537 4,300
2002/10/23 1,550 1,593 1,540 1,581 7,700
2002/10/22 1,580 1,629 1,580 1,600 5,200
2002/10/21 1,629 1,629 1,580 1,600 8,600
2002/10/18 1,620 1,632 1,580 1,580 5,000
2002/10/17 1,618 1,630 1,618 1,621 2,400
2002/10/16 1,600 1,609 1,565 1,580 7,000
2002/10/15 1,610 1,620 1,600 1,609 3,900
2002/10/11 1,650 1,650 1,581 1,629 2,700
2002/10/10 1,596 1,613 1,580 1,580 9,000
2002/10/09 1,611 1,621 1,580 1,595 7,700
2002/10/08 1,551 1,611 1,551 1,611 4,100
2002/10/07 1,699 1,699 1,560 1,560 4,200
2002/10/04 1,741 1,741 1,700 1,700 4,500
2002/10/03 1,766 1,766 1,741 1,741 3,800
2002/10/02 1,769 1,769 1,750 1,764 1,500
2002/10/01 1,797 1,797 1,740 1,740 4,400
2002/09/30 1,753 1,787 1,753 1,770 3,000
2002/09/27 1,780 1,780 1,760 1,777 4,700
2002/09/26 1,764 1,774 1,741 1,760 8,000
2002/09/25 1,798 1,798 1,750 1,765 3,300
2002/09/24 1,778 1,798 1,770 1,798 6,200
2002/09/20 1,765 1,798 1,765 1,790 4,000
2002/09/19 1,790 1,800 1,780 1,790 9,300
2002/09/18 1,758 1,800 1,758 1,792 10,100
2002/09/17 1,801 1,820 1,797 1,818 27,300
2002/09/13 1,870 1,925 1,870 1,880 17,700
2002/09/12 1,940 2,000 1,905 2,000 10,600
2002/09/11 1,983 1,983 1,919 1,923 9,400
2002/09/10 1,973 2,045 1,970 1,995 2,700
2002/09/09 1,971 1,999 1,971 1,973 1,000
2002/09/06 2,025 2,030 1,970 1,971 1,700
2002/09/05 2,060 2,060 1,970 2,060 4,400
2002/09/04 2,090 2,090 2,000 2,020 2,700
2002/09/03 2,140 2,140 2,030 2,030 3,400
2002/09/02 2,135 2,135 2,095 2,110 3,500
2002/08/30 2,130 2,135 2,070 2,135 3,700
2002/08/29 2,140 2,150 2,030 2,130 3,800
2002/08/28 2,150 2,150 2,065 2,140 2,500
2002/08/27 2,160 2,170 2,095 2,150 2,900
2002/08/26 2,100 2,170 2,050 2,170 13,400
2002/08/23 2,100 2,100 2,050 2,050 3,400
2002/08/22 2,090 2,100 2,050 2,100 3,700
2002/08/21 2,100 2,100 2,070 2,100 2,600
2002/08/20 2,085 2,100 2,035 2,100 2,800
2002/08/19 2,095 2,095 2,020 2,080 2,400
2002/08/16 2,100 2,100 2,020 2,100 2,100
2002/08/15 2,100 2,100 2,055 2,095 1,900
2002/08/14 2,005 2,100 2,005 2,100 1,600
2002/08/13 2,005 2,090 2,005 2,010 1,600
2002/08/12 2,110 2,120 2,070 2,070 1,800
2002/08/09 2,105 2,110 2,085 2,110 5,700
2002/08/08 2,100 2,100 2,025 2,050 2,500
2002/08/07 2,090 2,100 2,045 2,100 2,000
2002/08/06 2,075 2,090 2,010 2,010 1,100
2002/08/05 2,100 2,100 2,090 2,095 2,800
2002/08/02 2,100 2,100 2,075 2,100 4,100
2002/08/01 2,030 2,030 2,030 2,030 400
2002/07/31 1,965 2,025 1,965 2,025 400
2002/07/30 1,921 1,961 1,921 1,950 1,000
2002/07/29 1,951 2,070 1,890 1,891 3,800
2002/07/26 2,000 2,055 1,950 1,950 4,300
2002/07/25 2,100 2,100 2,100 2,100 400
2002/07/24 2,090 2,090 2,020 2,020 800
2002/07/23 2,085 2,085 2,005 2,060 900
2002/07/22 2,085 2,120 2,085 2,090 1,300
2002/07/19 2,015 2,100 2,015 2,100 3,200
2002/07/18 2,085 2,255 2,055 2,255 9,600
2002/07/17 2,085 2,095 2,000 2,095 3,700
2002/07/16 2,000 2,070 2,000 2,050 5,700
2002/07/15 2,020 2,025 2,000 2,000 1,300
2002/07/12 2,020 2,025 2,005 2,005 1,400
2002/07/11 2,050 2,050 2,000 2,010 1,900
2002/07/10 2,025 2,115 2,025 2,085 1,700
2002/07/09 2,135 2,135 2,000 2,000 1,500
2002/07/08 2,150 2,150 2,130 2,135 3,400
2002/07/05 2,100 2,100 2,090 2,090 1,000
2002/07/04 2,100 2,100 2,000 2,090 1,600
2002/07/03 2,100 2,100 2,070 2,100 1,700
2002/07/02 2,100 2,100 2,075 2,075 700
2002/07/01 2,170 2,170 2,000 2,005 3,100
2002/06/28 1,900 1,952 1,900 1,952 1,600
2002/06/27 1,941 2,080 1,900 2,040 2,600
2002/06/26 2,065 2,100 1,874 1,890 800
2002/06/25 2,100 2,150 2,070 2,070 5,900
2002/06/24 1,899 2,100 1,899 2,100 2,800
2002/06/21 1,850 1,930 1,850 1,900 1,300
2002/06/20 1,900 1,900 1,852 1,899 1,300
2002/06/19 2,070 2,090 1,950 1,950 3,200
2002/06/18 2,085 2,090 2,080 2,080 1,800
2002/06/17 2,100 2,100 2,085 2,085 4,800
2002/06/14 2,140 2,155 2,130 2,130 19,900
2002/06/13 2,150 2,150 2,145 2,145 2,100
2002/06/12 2,175 2,175 2,150 2,150 2,100
2002/06/11 2,180 2,180 2,150 2,165 1,700
2002/06/10 2,200 2,200 2,150 2,150 2,300
2002/06/07 2,120 2,140 2,120 2,140 2,100
2002/06/06 2,120 2,125 2,120 2,120 3,900
2002/06/05 2,160 2,160 2,120 2,120 4,100
2002/06/04 2,160 2,160 2,130 2,160 2,500
2002/06/03 2,160 2,160 2,130 2,130 2,100
2002/05/31 2,140 2,160 2,130 2,130 2,400
2002/05/30 2,150 2,150 2,125 2,140 2,200
2002/05/29 2,140 2,140 2,130 2,130 3,200
2002/05/28 2,135 2,140 2,130 2,140 2,200
2002/05/27 2,150 2,165 2,130 2,135 5,600
2002/05/24 2,120 2,150 2,100 2,150 4,300
2002/05/23 2,130 2,130 2,100 2,100 2,000
2002/05/22 2,080 2,130 2,080 2,120 2,600
2002/05/21 2,050 2,100 2,050 2,100 1,200
2002/05/20 2,050 2,100 2,050 2,050 3,400
2002/05/17 2,130 2,130 2,050 2,050 2,700
2002/05/16 2,055 2,130 2,055 2,130 1,400
2002/05/15 2,055 2,055 2,050 2,055 6,400
2002/05/14 2,050 2,055 2,050 2,050 2,300
2002/05/13 2,050 2,050 2,050 2,050 4,100
2002/05/10 2,090 2,090 2,050 2,050 1,500
2002/05/09 2,055 2,075 2,050 2,050 1,400
2002/05/08 2,050 2,060 2,050 2,050 2,400
2002/05/07 2,075 2,095 2,040 2,050 1,900
2002/05/02 2,060 2,060 2,040 2,040 3,400
2002/05/01 2,090 2,100 2,050 2,055 2,200
2002/04/30 2,055 2,055 2,050 2,050 1,300
2002/04/26 2,060 2,060 2,050 2,055 800
2002/04/25 2,050 2,060 2,050 2,060 1,600
2002/04/24 2,120 2,120 2,050 2,050 2,800
2002/04/23 2,060 2,130 2,060 2,125 3,000
2002/04/22 2,060 2,100 2,050 2,100 1,400
2002/04/19 2,100 2,100 2,050 2,055 1,700
2002/04/18 2,100 2,130 2,100 2,105 3,100
2002/04/17 2,120 2,135 2,100 2,130 3,100
2002/04/16 2,105 2,130 2,100 2,120 3,700
2002/04/15 2,030 2,100 2,025 2,100 2,200
2002/04/12 2,035 2,035 2,025 2,025 900
2002/04/11 2,135 2,135 2,030 2,030 700
2002/04/10 2,095 2,100 2,050 2,050 7,300
2002/04/09 2,150 2,160 2,080 2,095 2,400
2002/04/08 2,100 2,150 2,050 2,150 4,300
2002/04/05 2,115 2,115 2,050 2,050 1,300
2002/04/04 2,100 2,120 2,085 2,115 3,900
2002/04/03 2,090 2,100 2,075 2,100 4,600
2002/04/02 2,060 2,110 2,010 2,090 4,100
2002/04/01 2,095 2,095 2,050 2,050 3,900
2002/03/29 2,050 2,100 2,030 2,030 6,100
2002/03/28 2,085 2,085 2,030 2,060 4,100
2002/03/27 2,010 2,090 2,005 2,090 4,200
2002/03/26 2,060 2,060 2,010 2,010 1,800
2002/03/25 2,030 2,075 2,020 2,070 3,600
2002/03/22 2,060 2,060 1,994 2,030 14,400
2002/03/20 2,200 2,200 2,060 2,060 10,900
2002/03/19 2,190 2,190 2,120 2,190 5,300
2002/03/18 2,100 2,170 2,100 2,150 3,300
2002/03/15 2,100 2,155 2,100 2,120 2,600
2002/03/14 2,145 2,205 2,140 2,200 3,400
2002/03/13 2,155 2,200 2,105 2,105 6,100
2002/03/12 2,200 2,290 2,200 2,200 5,100
2002/03/11 2,140 2,200 2,020 2,155 5,900
2002/03/08 1,891 2,100 1,891 2,100 22,900
2002/03/07 1,934 1,940 1,800 1,801 4,100
2002/03/06 1,950 1,950 1,934 1,934 1,400
2002/03/05 1,949 1,950 1,900 1,949 4,500
2002/03/04 1,888 1,945 1,888 1,945 5,300
2002/03/01 1,850 1,910 1,850 1,910 6,000
2002/02/28 1,850 1,850 1,811 1,850 6,200
2002/02/27 1,785 1,850 1,785 1,850 14,300
2002/02/26 1,785 1,790 1,785 1,785 3,000
2002/02/25 1,790 1,790 1,785 1,785 3,100
2002/02/22 1,790 1,795 1,781 1,790 3,800
2002/02/21 1,770 1,790 1,770 1,790 6,300
2002/02/20 1,760 1,770 1,760 1,770 1,800
2002/02/19 1,744 1,760 1,744 1,760 3,200
2002/02/18 1,750 1,752 1,748 1,748 2,100
2002/02/15 1,749 1,780 1,749 1,780 2,500
2002/02/14 1,740 1,776 1,740 1,749 4,900
2002/02/13 1,769 1,770 1,750 1,770 2,800
2002/02/12 1,769 1,770 1,746 1,770 4,100
2002/02/08 1,746 1,772 1,743 1,772 8,500
2002/02/07 1,778 1,779 1,761 1,761 4,200
2002/02/06 1,725 1,779 1,725 1,779 3,700
2002/02/05 1,759 1,759 1,710 1,740 7,000
2002/02/04 1,750 1,760 1,745 1,760 3,400
2002/02/01 1,740 1,765 1,740 1,765 3,400
2002/01/31 1,765 1,770 1,740 1,740 4,700
2002/01/30 1,770 1,770 1,755 1,765 2,800
2002/01/29 1,761 1,769 1,755 1,769 2,400
2002/01/28 1,749 1,760 1,749 1,760 8,400
2002/01/25 1,750 1,750 1,748 1,748 3,400
2002/01/24 1,730 1,749 1,730 1,749 1,800
2002/01/23 1,730 1,777 1,730 1,730 1,900
2002/01/22 1,780 1,780 1,730 1,730 10,700
2002/01/21 1,740 1,780 1,738 1,780 6,200
2002/01/18 1,700 1,760 1,699 1,760 6,700
2002/01/17 1,700 1,740 1,700 1,700 3,200
2002/01/16 1,693 1,700 1,692 1,700 3,800
2002/01/15 1,650 1,700 1,650 1,693 1,000
2002/01/11 1,670 1,670 1,649 1,650 4,500
2002/01/10 1,700 1,700 1,670 1,670 800
2002/01/09 1,700 1,730 1,700 1,700 800
2002/01/08 1,750 1,750 1,651 1,700 2,300
2002/01/07 1,757 1,757 1,699 1,699 700
2002/01/04 1,759 1,760 1,759 1,760 600

このページの先頭へ