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
2004/12/30 2,150 2,200 2,135 2,140 4,300
2004/12/29 2,105 2,135 2,090 2,100 10,500
2004/12/28 2,130 2,130 2,100 2,110 3,000
2004/12/27 2,135 2,135 2,100 2,105 4,700
2004/12/24 2,105 2,160 2,100 2,110 24,400
2004/12/22 2,095 2,105 2,070 2,105 17,600
2004/12/21 2,100 2,125 2,055 2,090 9,100
2004/12/20 2,095 2,095 2,055 2,090 3,300
2004/12/17 2,045 2,095 2,045 2,095 8,000
2004/12/16 2,085 2,095 2,075 2,085 2,900
2004/12/15 2,100 2,100 2,055 2,085 2,700
2004/12/14 2,070 2,100 2,055 2,100 7,300
2004/12/13 2,050 2,075 2,040 2,070 4,500
2004/12/10 2,050 2,070 2,030 2,045 17,600
2004/12/09 2,105 2,105 2,085 2,090 10,400
2004/12/08 2,120 2,120 2,100 2,100 6,800
2004/12/07 2,095 2,110 2,085 2,105 13,800
2004/12/06 2,090 2,100 2,085 2,095 7,000
2004/12/03 2,090 2,090 2,080 2,085 5,400
2004/12/02 2,075 2,080 2,065 2,075 8,200
2004/12/01 2,030 2,070 2,030 2,035 10,200
2004/11/30 2,065 2,065 2,020 2,025 10,700
2004/11/29 2,065 2,095 2,040 2,075 10,100
2004/11/26 2,080 2,120 2,080 2,080 11,700
2004/11/25 2,175 2,175 2,125 2,135 3,200
2004/11/24 2,170 2,180 2,170 2,175 1,800
2004/11/22 2,155 2,175 2,125 2,170 9,100
2004/11/19 2,180 2,200 2,170 2,195 3,400
2004/11/18 2,200 2,230 2,200 2,210 8,000
2004/11/17 2,185 2,215 2,160 2,195 9,700
2004/11/16 2,215 2,215 2,170 2,180 2,300
2004/11/15 2,140 2,220 2,140 2,220 8,600
2004/11/12 2,130 2,165 2,130 2,160 3,000
2004/11/11 2,160 2,175 2,150 2,155 4,100
2004/11/10 2,195 2,195 2,160 2,190 3,600
2004/11/09 2,200 2,215 2,180 2,190 2,600
2004/11/08 2,225 2,225 2,175 2,185 3,800
2004/11/05 2,200 2,280 2,160 2,225 16,500
2004/11/04 2,165 2,170 2,120 2,160 7,000
2004/11/02 2,140 2,165 2,105 2,160 5,400
2004/11/01 2,100 2,125 2,095 2,110 4,500
2004/10/29 2,150 2,150 2,100 2,100 5,500
2004/10/28 2,115 2,150 2,080 2,150 7,400
2004/10/27 2,140 2,140 2,080 2,080 8,100
2004/10/26 2,165 2,180 2,105 2,140 8,000
2004/10/25 2,150 2,150 2,075 2,090 5,200
2004/10/22 2,160 2,180 2,135 2,165 2,800
2004/10/21 2,170 2,180 2,145 2,165 6,100
2004/10/20 2,200 2,205 2,180 2,180 5,400
2004/10/19 2,260 2,260 2,215 2,240 2,500
2004/10/18 2,210 2,250 2,190 2,220 2,800
2004/10/15 2,245 2,245 2,200 2,200 3,700
2004/10/14 2,205 2,250 2,190 2,245 5,900
2004/10/13 2,275 2,285 2,245 2,245 3,300
2004/10/12 2,310 2,310 2,280 2,290 9,000
2004/10/08 2,245 2,275 2,245 2,265 7,500
2004/10/07 2,220 2,270 2,220 2,235 8,400
2004/10/06 2,240 2,245 2,200 2,210 8,000
2004/10/05 2,290 2,290 2,210 2,230 10,100
2004/10/04 2,275 2,280 2,235 2,275 15,100
2004/10/01 2,200 2,200 2,175 2,195 3,800
2004/09/30 2,175 2,195 2,150 2,190 5,700
2004/09/29 2,180 2,190 2,160 2,170 7,300
2004/09/28 2,170 2,190 2,140 2,180 21,900
2004/09/27 2,155 2,155 2,130 2,140 5,000
2004/09/24 2,130 2,130 2,095 2,115 6,700
2004/09/22 2,055 2,200 2,050 2,125 20,700
2004/09/21 2,070 2,070 2,055 2,055 2,900
2004/09/17 2,080 2,085 2,055 2,055 9,300
2004/09/16 2,090 2,100 2,070 2,090 9,100
2004/09/15 2,125 2,130 2,100 2,110 8,100
2004/09/14 2,100 2,120 2,095 2,105 7,200
2004/09/13 2,115 2,125 2,085 2,090 15,300
2004/09/10 2,100 2,120 2,090 2,120 16,900
2004/09/09 2,150 2,150 2,120 2,120 2,400
2004/09/08 2,150 2,150 2,090 2,135 5,200
2004/09/07 2,155 2,155 2,060 2,120 14,300
2004/09/06 2,180 2,180 2,125 2,150 9,000
2004/09/03 2,235 2,235 2,170 2,180 5,200
2004/09/02 2,265 2,270 2,190 2,195 12,700
2004/09/01 2,270 2,270 2,230 2,260 2,400
2004/08/31 2,250 2,250 2,225 2,240 1,700
2004/08/30 2,245 2,260 2,240 2,250 1,300
2004/08/27 2,270 2,270 2,250 2,255 400
2004/08/26 2,270 2,270 2,240 2,250 2,300
2004/08/25 2,190 2,255 2,190 2,250 1,000
2004/08/24 2,245 2,280 2,200 2,230 4,900
2004/08/23 2,260 2,280 2,255 2,275 1,900
2004/08/20 2,240 2,290 2,200 2,265 6,100
2004/08/19 2,255 2,285 2,250 2,270 3,100
2004/08/18 2,215 2,255 2,205 2,255 6,900
2004/08/17 2,195 2,255 2,195 2,250 4,100
2004/08/16 2,205 2,205 2,155 2,195 3,100
2004/08/13 2,245 2,245 2,200 2,200 3,900
2004/08/12 2,235 2,255 2,235 2,245 2,300
2004/08/11 2,255 2,270 2,210 2,270 6,500
2004/08/10 2,225 2,300 2,220 2,230 3,500
2004/08/09 2,235 2,275 2,225 2,250 3,500
2004/08/06 2,215 2,245 2,215 2,245 3,600
2004/08/05 2,220 2,290 2,210 2,255 9,400
2004/08/04 2,250 2,250 2,200 2,220 4,000
2004/08/03 2,295 2,295 2,235 2,260 5,400
2004/08/02 2,290 2,290 2,260 2,270 3,300
2004/07/30 2,225 2,250 2,225 2,250 3,700
2004/07/29 2,225 2,230 2,210 2,220 2,600
2004/07/28 2,240 2,275 2,220 2,250 6,300
2004/07/27 2,280 2,280 2,205 2,220 4,300
2004/07/26 2,300 2,300 2,275 2,280 2,100
2004/07/23 2,295 2,320 2,290 2,290 5,200
2004/07/22 2,275 2,310 2,275 2,290 3,800
2004/07/21 2,295 2,300 2,275 2,295 2,900
2004/07/20 2,275 2,335 2,270 2,300 4,900
2004/07/16 2,280 2,300 2,255 2,300 6,100
2004/07/15 2,260 2,290 2,255 2,270 4,700
2004/07/14 2,300 2,330 2,270 2,280 6,800
2004/07/13 2,280 2,295 2,260 2,260 2,000
2004/07/12 2,270 2,310 2,270 2,310 2,700
2004/07/09 2,295 2,310 2,260 2,310 10,300
2004/07/08 2,260 2,275 2,240 2,255 6,400
2004/07/07 2,270 2,270 2,235 2,245 11,800
2004/07/06 2,240 2,290 2,240 2,260 4,900
2004/07/05 2,300 2,300 2,250 2,265 10,700
2004/07/02 2,295 2,295 2,260 2,290 7,500
2004/07/01 2,295 2,370 2,280 2,280 20,700
2004/06/30 2,270 2,295 2,265 2,295 7,200
2004/06/29 2,260 2,290 2,240 2,290 6,600
2004/06/28 2,230 2,255 2,225 2,255 4,300
2004/06/25 2,250 2,250 2,215 2,225 4,500
2004/06/24 2,210 2,250 2,210 2,230 3,100
2004/06/23 2,245 2,260 2,205 2,205 8,500
2004/06/22 2,205 2,255 2,205 2,240 8,900
2004/06/21 2,215 2,280 2,200 2,205 7,400
2004/06/18 2,170 2,220 2,170 2,190 8,000
2004/06/17 2,215 2,245 2,170 2,205 10,100
2004/06/16 2,230 2,245 2,215 2,235 7,000
2004/06/15 2,200 2,245 2,190 2,205 6,700
2004/06/14 2,230 2,300 2,230 2,240 12,700
2004/06/11 2,165 2,210 2,165 2,200 17,300
2004/06/10 2,185 2,195 2,160 2,195 4,700
2004/06/09 2,220 2,220 2,155 2,185 4,300
2004/06/08 2,230 2,230 2,180 2,185 4,700
2004/06/07 2,140 2,200 2,135 2,175 9,100
2004/06/04 2,095 2,120 2,080 2,090 6,300
2004/06/03 2,135 2,135 2,075 2,075 9,000
2004/06/02 2,150 2,150 2,095 2,095 5,700
2004/06/01 2,110 2,140 2,090 2,120 4,200
2004/05/31 2,115 2,115 2,070 2,080 1,700
2004/05/28 2,105 2,120 2,070 2,120 4,900
2004/05/27 2,080 2,105 2,070 2,080 4,500
2004/05/26 2,155 2,155 2,090 2,095 6,200
2004/05/25 2,200 2,200 2,100 2,115 5,000
2004/05/24 2,090 2,175 2,050 2,165 12,300
2004/05/21 2,180 2,220 2,175 2,210 3,600
2004/05/20 2,170 2,190 2,155 2,180 5,700
2004/05/19 2,170 2,200 2,155 2,170 4,700
2004/05/18 2,055 2,140 2,015 2,095 4,800
2004/05/17 2,100 2,175 2,070 2,095 6,900
2004/05/14 2,270 2,270 2,195 2,195 10,200
2004/05/13 2,280 2,280 2,190 2,195 12,200
2004/05/12 2,250 2,250 2,130 2,185 8,100
2004/05/11 2,010 2,145 2,010 2,100 13,200
2004/05/10 2,280 2,280 2,110 2,145 15,500
2004/05/07 2,360 2,380 2,305 2,315 15,300
2004/05/06 2,385 2,390 2,345 2,345 13,300
2004/04/30 2,390 2,400 2,350 2,380 25,900
2004/04/28 2,350 2,400 2,330 2,380 41,900
2004/04/27 2,280 2,290 2,250 2,255 6,600
2004/04/26 2,295 2,325 2,260 2,275 11,300
2004/04/23 2,245 2,280 2,245 2,255 5,300
2004/04/22 2,290 2,295 2,265 2,285 7,500
2004/04/21 2,300 2,300 2,250 2,295 10,600
2004/04/20 2,295 2,300 2,260 2,300 4,400
2004/04/19 2,305 2,310 2,270 2,305 15,500
2004/04/16 2,310 2,330 2,300 2,305 7,600
2004/04/15 2,325 2,325 2,290 2,300 9,400
2004/04/14 2,310 2,330 2,290 2,325 8,700
2004/04/13 2,315 2,340 2,310 2,335 9,700
2004/04/12 2,270 2,315 2,255 2,310 8,600
2004/04/09 2,290 2,320 2,250 2,290 11,500
2004/04/08 2,280 2,345 2,270 2,345 24,300
2004/04/07 2,280 2,280 2,260 2,280 18,200
2004/04/06 2,255 2,275 2,255 2,270 11,400
2004/04/05 2,275 2,280 2,250 2,255 20,400
2004/04/02 2,285 2,285 2,230 2,235 7,100
2004/04/01 2,250 2,285 2,230 2,270 10,700
2004/03/31 2,255 2,270 2,240 2,270 9,800
2004/03/30 2,280 2,280 2,240 2,250 10,500
2004/03/29 2,280 2,280 2,235 2,235 9,000
2004/03/26 2,150 2,300 2,150 2,280 21,000
2004/03/25 2,265 2,300 2,250 2,295 24,000
2004/03/24 2,275 2,280 2,245 2,270 12,700
2004/03/23 2,250 2,270 2,230 2,245 14,500
2004/03/22 2,300 2,300 2,250 2,255 11,600
2004/03/19 2,245 2,280 2,230 2,280 21,600
2004/03/18 2,330 2,330 2,245 2,260 73,900
2004/03/17 2,365 2,365 2,340 2,340 13,700
2004/03/16 2,355 2,385 2,355 2,375 9,400
2004/03/15 2,375 2,385 2,320 2,355 18,700
2004/03/12 2,320 2,350 2,320 2,335 17,700
2004/03/11 2,325 2,370 2,325 2,355 11,800
2004/03/10 2,260 2,375 2,260 2,325 18,300
2004/03/09 2,315 2,340 2,280 2,280 12,900
2004/03/08 2,375 2,410 2,305 2,305 21,200
2004/03/05 2,350 2,360 2,335 2,355 14,300
2004/03/04 2,360 2,470 2,330 2,470 6,900
2004/03/03 2,435 2,435 2,390 2,390 4,400
2004/03/02 2,480 2,490 2,390 2,435 8,000
2004/03/01 2,440 2,520 2,395 2,520 17,300
2004/02/27 2,300 2,350 2,300 2,315 16,200
2004/02/26 2,300 2,300 2,270 2,300 1,200
2004/02/25 2,300 2,300 2,265 2,265 2,200
2004/02/24 2,270 2,270 2,220 2,265 2,800
2004/02/23 2,210 2,265 2,210 2,245 2,000
2004/02/20 2,230 2,230 2,220 2,220 5,900
2004/02/19 2,230 2,230 2,205 2,205 2,200
2004/02/18 2,200 2,225 2,200 2,215 6,100
2004/02/17 2,220 2,220 2,200 2,200 3,500
2004/02/16 2,240 2,240 2,205 2,205 3,500
2004/02/13 2,270 2,270 2,200 2,215 8,300
2004/02/12 2,250 2,270 2,230 2,230 2,300
2004/02/10 2,225 2,240 2,225 2,235 3,000
2004/02/09 2,210 2,210 2,190 2,195 1,600
2004/02/06 2,170 2,200 2,160 2,170 900
2004/02/05 2,175 2,180 2,160 2,170 1,200
2004/02/04 2,255 2,255 2,175 2,175 2,600
2004/02/03 2,250 2,250 2,150 2,175 3,800
2004/02/02 2,205 2,210 2,170 2,170 1,400
2004/01/30 2,150 2,170 2,130 2,165 3,600
2004/01/29 2,250 2,250 2,075 2,175 5,600
2004/01/28 2,250 2,260 2,250 2,260 2,700
2004/01/27 2,275 2,280 2,255 2,265 4,700
2004/01/26 2,275 2,315 2,270 2,275 3,700
2004/01/23 2,300 2,340 2,300 2,315 2,100
2004/01/22 2,380 2,380 2,325 2,365 2,800
2004/01/21 2,380 2,380 2,300 2,345 2,500
2004/01/20 2,370 2,375 2,320 2,375 7,200
2004/01/19 2,330 2,355 2,330 2,355 1,500
2004/01/16 2,290 2,330 2,255 2,330 3,600
2004/01/15 2,330 2,335 2,290 2,290 4,900
2004/01/14 2,350 2,350 2,340 2,345 4,600
2004/01/13 2,370 2,370 2,330 2,330 6,400
2004/01/09 2,300 2,330 2,240 2,330 3,400
2004/01/08 2,335 2,335 2,290 2,300 2,800
2004/01/07 2,325 2,350 2,310 2,335 5,000
2004/01/06 2,300 2,315 2,300 2,310 4,900
2004/01/05 2,230 2,230 2,230 2,230 900

このページの先頭へ