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
2003/12/30 2,210 2,230 2,180 2,225 2,300
2003/12/29 2,185 2,210 2,160 2,210 2,000
2003/12/26 2,185 2,185 2,175 2,185 3,700
2003/12/25 2,180 2,180 2,150 2,160 1,400
2003/12/24 2,190 2,190 2,150 2,190 3,000
2003/12/22 2,190 2,195 2,185 2,190 4,200
2003/12/19 2,090 2,200 2,050 2,190 5,700
2003/12/18 2,035 2,120 2,015 2,120 2,300
2003/12/17 2,135 2,135 2,110 2,115 2,000
2003/12/16 2,135 2,140 2,070 2,115 1,700
2003/12/15 2,170 2,170 2,110 2,145 2,900
2003/12/12 2,150 2,150 2,110 2,140 17,200
2003/12/11 2,075 2,075 2,000 2,030 1,500
2003/12/10 2,100 2,100 2,050 2,050 3,700
2003/12/09 2,090 2,090 2,070 2,080 4,900
2003/12/08 2,040 2,040 2,000 2,005 4,100
2003/12/05 1,980 1,980 1,940 1,940 3,500
2003/12/04 1,982 1,982 1,980 1,980 2,600
2003/12/03 1,915 1,956 1,914 1,952 3,400
2003/12/02 1,902 1,910 1,900 1,910 3,700
2003/12/01 1,902 1,902 1,840 1,902 4,800
2003/11/28 1,871 1,930 1,852 1,901 2,700
2003/11/27 1,930 1,931 1,925 1,931 1,100
2003/11/26 1,940 1,950 1,920 1,931 2,400
2003/11/25 1,900 1,940 1,900 1,940 700
2003/11/21 1,941 1,971 1,909 1,909 1,500
2003/11/20 1,890 1,940 1,890 1,940 1,000
2003/11/19 1,850 1,910 1,850 1,896 3,200
2003/11/18 1,930 1,940 1,845 1,900 3,900
2003/11/17 2,065 2,065 1,990 1,990 1,200
2003/11/14 2,000 2,030 1,999 2,025 2,600
2003/11/13 2,025 2,025 1,998 1,998 1,100
2003/11/12 2,110 2,110 1,960 1,993 7,400
2003/11/11 2,065 2,105 2,005 2,070 2,700
2003/11/10 2,115 2,115 2,065 2,065 3,400
2003/11/07 2,090 2,115 2,090 2,115 2,200
2003/11/06 2,135 2,135 2,085 2,085 2,000
2003/11/05 2,145 2,145 2,090 2,105 2,100
2003/11/04 2,105 2,145 2,080 2,085 1,800
2003/10/31 2,130 2,130 2,065 2,065 5,100
2003/10/30 2,150 2,150 2,070 2,125 1,900
2003/10/29 2,130 2,160 2,075 2,150 2,800
2003/10/28 2,160 2,165 2,030 2,035 2,300
2003/10/27 2,160 2,185 2,155 2,165 1,900
2003/10/24 2,150 2,195 2,150 2,160 2,800
2003/10/23 2,360 2,360 2,105 2,105 8,700
2003/10/22 2,360 2,400 2,300 2,330 23,000
2003/10/21 2,220 2,255 2,220 2,240 1,600
2003/10/20 2,255 2,260 2,225 2,250 3,100
2003/10/17 2,260 2,260 2,220 2,255 1,200
2003/10/16 2,235 2,300 2,205 2,260 4,500
2003/10/15 2,215 2,215 2,195 2,195 800
2003/10/14 2,220 2,240 2,215 2,215 1,600
2003/10/10 2,260 2,260 2,215 2,220 3,400
2003/10/09 2,260 2,260 2,255 2,255 1,500
2003/10/08 2,240 2,240 2,200 2,200 700
2003/10/07 2,260 2,260 2,240 2,240 2,200
2003/10/06 2,350 2,350 2,245 2,250 4,300
2003/10/03 2,230 2,300 2,205 2,245 4,200
2003/10/02 2,160 2,180 2,160 2,180 2,300
2003/10/01 2,160 2,160 2,140 2,140 4,900
2003/09/30 2,090 2,120 2,090 2,120 800
2003/09/29 2,090 2,150 2,075 2,085 1,800
2003/09/26 2,125 2,125 2,090 2,090 700
2003/09/25 2,115 2,115 2,080 2,080 2,500
2003/09/24 2,150 2,150 2,115 2,115 2,500
2003/09/22 2,085 2,115 2,085 2,110 2,200
2003/09/19 2,115 2,120 2,115 2,120 700
2003/09/18 2,140 2,140 2,115 2,115 600
2003/09/17 2,135 2,140 2,110 2,120 3,300
2003/09/16 2,135 2,135 2,105 2,115 2,400
2003/09/12 2,120 2,120 2,080 2,080 11,800
2003/09/11 2,100 2,100 2,080 2,080 4,700
2003/09/10 2,100 2,105 2,090 2,100 1,800
2003/09/09 2,105 2,125 2,105 2,115 2,700
2003/09/08 2,125 2,150 2,120 2,125 2,200
2003/09/05 2,130 2,130 2,090 2,090 1,600
2003/09/04 2,145 2,160 2,120 2,130 3,100
2003/09/03 2,125 2,135 2,105 2,135 2,000
2003/09/02 2,135 2,135 2,085 2,085 2,800
2003/09/01 2,120 2,120 2,115 2,120 1,800
2003/08/29 2,085 2,130 2,085 2,090 1,500
2003/08/28 2,085 2,105 2,085 2,085 2,700
2003/08/27 2,080 2,085 2,080 2,080 2,100
2003/08/26 2,065 2,085 2,065 2,080 1,500
2003/08/25 2,120 2,130 2,105 2,105 1,700
2003/08/22 2,120 2,130 2,120 2,120 1,800
2003/08/21 2,120 2,120 2,100 2,120 600
2003/08/20 2,105 2,120 2,095 2,120 1,600
2003/08/19 2,125 2,125 2,095 2,120 2,300
2003/08/18 2,135 2,160 2,125 2,125 1,900
2003/08/15 2,120 2,140 2,120 2,135 2,200
2003/08/14 2,125 2,125 2,120 2,125 1,800
2003/08/13 2,105 2,145 2,105 2,125 1,100
2003/08/12 2,090 2,135 2,085 2,135 1,300
2003/08/11 2,100 2,100 2,060 2,090 1,100
2003/08/08 2,125 2,130 2,085 2,095 3,900
2003/08/07 2,150 2,160 2,140 2,150 2,900
2003/08/06 2,245 2,245 2,145 2,145 1,000
2003/08/05 2,240 2,240 2,135 2,135 2,800
2003/08/04 2,235 2,240 2,215 2,215 2,700
2003/08/01 2,295 2,295 2,255 2,260 4,300
2003/07/31 2,340 2,340 2,285 2,295 5,800
2003/07/30 2,375 2,375 2,340 2,340 2,700
2003/07/29 2,385 2,385 2,305 2,340 2,800
2003/07/28 2,445 2,445 2,305 2,305 6,300
2003/07/25 2,295 2,350 2,290 2,350 3,900
2003/07/24 2,645 2,645 2,315 2,380 12,800
2003/07/23 2,190 2,525 2,180 2,525 13,000
2003/07/22 2,155 2,155 2,115 2,125 4,300
2003/07/18 2,125 2,150 2,105 2,140 2,900
2003/07/17 2,110 2,110 2,070 2,110 2,300
2003/07/16 2,105 2,105 2,085 2,085 2,800
2003/07/15 2,110 2,110 2,065 2,065 3,700
2003/07/14 2,095 2,095 2,095 2,095 500
2003/07/11 2,070 2,095 2,055 2,055 2,300
2003/07/10 2,080 2,105 2,075 2,075 1,900
2003/07/09 2,130 2,130 2,100 2,100 1,700
2003/07/08 2,115 2,140 2,100 2,130 3,600
2003/07/07 2,140 2,140 2,110 2,110 1,200
2003/07/04 2,195 2,195 2,135 2,140 2,200
2003/07/03 2,270 2,270 2,200 2,235 5,800
2003/07/02 2,155 2,180 2,115 2,170 3,200
2003/07/01 2,150 2,155 2,110 2,110 3,700
2003/06/30 2,130 2,130 2,065 2,090 3,100
2003/06/27 2,130 2,130 2,070 2,070 4,000
2003/06/26 2,145 2,145 2,050 2,050 3,200
2003/06/25 2,085 2,090 2,065 2,065 3,300
2003/06/24 2,130 2,130 2,085 2,085 2,200
2003/06/23 2,160 2,180 2,125 2,140 1,300
2003/06/20 2,140 2,140 2,105 2,120 1,500
2003/06/19 2,140 2,200 2,140 2,180 3,200
2003/06/18 2,145 2,150 2,130 2,130 2,200
2003/06/17 2,145 2,145 2,115 2,115 1,800
2003/06/16 2,150 2,150 2,130 2,150 2,900
2003/06/13 2,150 2,150 2,130 2,145 13,500
2003/06/12 2,125 2,130 2,090 2,090 1,900
2003/06/11 2,135 2,135 2,065 2,065 1,800
2003/06/10 2,130 2,130 2,095 2,115 2,500
2003/06/09 2,140 2,140 2,070 2,095 1,600
2003/06/06 2,070 2,095 2,070 2,095 500
2003/06/05 2,130 2,130 2,065 2,070 2,200
2003/06/04 2,135 2,135 2,070 2,075 1,300
2003/06/03 2,130 2,130 2,090 2,110 2,700
2003/06/02 2,130 2,130 2,080 2,080 1,800
2003/05/30 2,100 2,100 2,095 2,095 1,300
2003/05/29 2,090 2,100 2,085 2,090 1,100
2003/05/28 2,075 2,075 2,050 2,050 2,400
2003/05/27 2,100 2,100 1,960 1,960 2,500
2003/05/26 2,110 2,110 2,070 2,100 1,400
2003/05/23 2,150 2,150 2,085 2,135 2,100
2003/05/22 2,095 2,110 2,080 2,110 1,600
2003/05/21 2,045 2,095 2,045 2,065 2,900
2003/05/20 2,065 2,120 2,045 2,045 5,100
2003/05/19 2,105 2,120 2,060 2,105 3,600
2003/05/16 2,115 2,120 2,065 2,105 1,700
2003/05/15 2,130 2,130 2,115 2,115 2,000
2003/05/14 2,140 2,140 2,100 2,120 2,300
2003/05/13 2,100 2,140 2,100 2,135 4,200
2003/05/12 2,120 2,120 2,095 2,100 4,300
2003/05/09 2,055 2,125 2,055 2,125 4,600
2003/05/08 2,100 2,100 2,080 2,080 1,600
2003/05/07 2,080 2,090 2,060 2,085 2,200
2003/05/06 2,115 2,115 2,060 2,070 2,200
2003/05/02 2,085 2,085 2,030 2,075 2,000
2003/05/01 2,040 2,085 2,040 2,060 2,800
2003/04/30 2,100 2,100 2,080 2,080 1,100
2003/04/28 2,025 2,100 2,025 2,060 1,000
2003/04/25 2,110 2,110 2,080 2,105 4,600
2003/04/24 2,090 2,100 2,080 2,080 4,300
2003/04/23 2,120 2,120 2,085 2,100 2,500
2003/04/22 2,130 2,130 2,090 2,125 4,000
2003/04/21 2,160 2,160 2,095 2,145 5,600
2003/04/18 2,115 2,115 2,080 2,080 2,800
2003/04/17 2,065 2,120 2,065 2,120 1,200
2003/04/16 2,130 2,130 2,085 2,095 1,100
2003/04/15 2,100 2,130 2,095 2,130 3,800
2003/04/14 2,045 2,060 2,035 2,060 3,500
2003/04/11 2,000 2,045 1,998 2,045 4,000
2003/04/10 2,050 2,050 1,998 1,999 1,700
2003/04/09 1,970 2,050 1,970 2,050 3,500
2003/04/08 2,015 2,020 1,994 1,994 1,500
2003/04/07 2,005 2,015 2,005 2,015 1,000
2003/04/04 2,090 2,095 2,065 2,080 3,500
2003/04/03 2,095 2,095 2,085 2,090 2,000
2003/04/02 2,075 2,080 2,035 2,080 2,200
2003/04/01 1,975 2,045 1,973 2,045 1,900
2003/03/31 2,095 2,095 2,015 2,015 2,500
2003/03/28 2,050 2,095 2,050 2,095 6,000
2003/03/27 2,035 2,050 2,025 2,050 4,100
2003/03/26 2,025 2,035 2,010 2,030 5,400
2003/03/25 1,980 2,040 1,980 2,040 3,700
2003/03/24 1,998 2,040 1,990 2,015 5,600
2003/03/20 1,970 1,999 1,970 1,999 9,400
2003/03/19 1,979 1,990 1,950 1,970 18,500
2003/03/18 2,005 2,060 2,005 2,040 6,300
2003/03/17 1,993 2,015 1,993 2,010 8,200
2003/03/14 2,055 2,100 2,050 2,075 21,000
2003/03/13 2,045 2,055 2,000 2,055 2,700
2003/03/12 2,005 2,060 2,005 2,050 5,400
2003/03/11 2,135 2,135 2,060 2,100 5,200
2003/03/10 2,175 2,175 2,080 2,120 12,000
2003/03/07 2,215 2,225 2,195 2,200 6,900
2003/03/06 2,200 2,245 2,175 2,215 9,600
2003/03/05 2,140 2,185 2,140 2,175 7,100
2003/03/04 2,100 2,145 2,100 2,125 5,500
2003/03/03 2,075 2,090 2,060 2,090 4,000
2003/02/28 2,010 2,020 2,005 2,020 1,600
2003/02/27 2,000 2,030 2,000 2,010 3,800
2003/02/26 1,999 2,010 1,990 2,000 3,900
2003/02/25 1,990 2,005 1,990 1,999 4,000
2003/02/24 2,000 2,020 1,998 2,010 7,400
2003/02/21 1,994 2,000 1,990 1,999 4,600
2003/02/20 1,991 1,994 1,987 1,994 10,900
2003/02/19 1,989 1,992 1,989 1,991 2,700
2003/02/18 1,930 1,999 1,930 1,997 4,300
2003/02/17 1,950 1,959 1,930 1,949 2,900
2003/02/14 1,930 1,939 1,925 1,930 11,800
2003/02/13 1,900 1,945 1,900 1,926 11,300
2003/02/12 1,885 1,928 1,881 1,926 7,900
2003/02/10 1,845 1,860 1,845 1,860 6,400
2003/02/07 1,820 1,842 1,820 1,842 4,700
2003/02/06 1,815 1,818 1,810 1,818 2,200
2003/02/05 1,815 1,820 1,810 1,820 11,000
2003/02/04 1,798 1,807 1,780 1,800 4,300
2003/02/03 1,780 1,788 1,760 1,788 1,700
2003/01/31 1,807 1,807 1,750 1,750 1,800
2003/01/30 1,785 1,788 1,750 1,750 8,400
2003/01/29 1,793 1,797 1,785 1,793 2,700
2003/01/28 1,800 1,806 1,792 1,797 2,300
2003/01/27 1,786 1,791 1,785 1,789 1,000
2003/01/24 1,780 1,811 1,780 1,802 2,600
2003/01/23 1,800 1,810 1,793 1,801 3,900
2003/01/22 1,810 1,810 1,766 1,803 3,500
2003/01/21 1,790 1,810 1,790 1,805 2,900
2003/01/20 1,785 1,820 1,781 1,820 3,500
2003/01/17 1,775 1,797 1,774 1,785 3,300
2003/01/16 1,710 1,715 1,707 1,715 1,400
2003/01/15 1,760 1,784 1,755 1,784 5,700
2003/01/14 1,700 1,711 1,688 1,700 2,400
2003/01/10 1,710 1,710 1,700 1,700 2,500
2003/01/09 1,633 1,744 1,633 1,740 3,100
2003/01/08 1,656 1,700 1,656 1,693 1,800
2003/01/07 1,750 1,750 1,691 1,691 3,600
2003/01/06 1,748 1,749 1,744 1,744 1,000

このページの先頭へ