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 |
---|---|---|---|---|---|
2008/12/30 | 350 | 350 | 340 | 350 | 4,200 |
2008/12/29 | 335 | 352 | 335 | 346 | 3,800 |
2008/12/26 | 340 | 348 | 340 | 346 | 4,200 |
2008/12/25 | 342 | 342 | 333 | 341 | 2,700 |
2008/12/24 | 340 | 348 | 340 | 348 | 7,100 |
2008/12/22 | 350 | 350 | 333 | 338 | 3,800 |
2008/12/19 | 339 | 351 | 338 | 338 | 4,600 |
2008/12/18 | 331 | 355 | 330 | 354 | 15,700 |
2008/12/17 | 350 | 350 | 340 | 340 | 3,300 |
2008/12/16 | 353 | 357 | 343 | 347 | 5,700 |
2008/12/15 | 333 | 369 | 331 | 359 | 14,100 |
2008/12/12 | 335 | 338 | 326 | 333 | 10,300 |
2008/12/11 | 320 | 334 | 320 | 334 | 13,600 |
2008/12/10 | 315 | 330 | 313 | 320 | 11,000 |
2008/12/09 | 305 | 313 | 305 | 313 | 2,100 |
2008/12/08 | 313 | 315 | 280 | 304 | 23,400 |
2008/12/05 | 296 | 310 | 291 | 306 | 5,900 |
2008/12/04 | 300 | 307 | 298 | 301 | 18,600 |
2008/12/03 | 292 | 300 | 282 | 300 | 11,600 |
2008/12/02 | 278 | 290 | 276 | 284 | 5,500 |
2008/12/01 | 281 | 289 | 281 | 282 | 7,300 |
2008/11/28 | 295 | 295 | 286 | 292 | 7,600 |
2008/11/27 | 290 | 295 | 279 | 290 | 3,800 |
2008/11/26 | 297 | 297 | 287 | 291 | 5,100 |
2008/11/25 | 291 | 298 | 289 | 298 | 5,100 |
2008/11/21 | 273 | 295 | 273 | 291 | 7,400 |
2008/11/20 | 280 | 289 | 266 | 288 | 19,800 |
2008/11/19 | 290 | 295 | 270 | 280 | 18,200 |
2008/11/18 | 266 | 302 | 266 | 295 | 25,700 |
2008/11/17 | 245 | 277 | 245 | 266 | 11,900 |
2008/11/14 | 249 | 250 | 245 | 250 | 10,100 |
2008/11/13 | 236 | 248 | 236 | 248 | 5,200 |
2008/11/12 | 245 | 245 | 236 | 244 | 3,300 |
2008/11/11 | 254 | 254 | 247 | 247 | 3,700 |
2008/11/10 | 243 | 247 | 240 | 247 | 4,600 |
2008/11/07 | 243 | 243 | 230 | 233 | 12,800 |
2008/11/06 | 239 | 239 | 233 | 238 | 12,800 |
2008/11/05 | 243 | 243 | 233 | 235 | 6,200 |
2008/11/04 | 244 | 245 | 231 | 233 | 4,000 |
2008/10/31 | 220 | 245 | 220 | 222 | 10,900 |
2008/10/30 | 204 | 220 | 204 | 215 | 19,800 |
2008/10/29 | 199 | 212 | 199 | 204 | 15,300 |
2008/10/28 | 196 | 199 | 195 | 199 | 19,300 |
2008/10/27 | 195 | 206 | 192 | 196 | 18,500 |
2008/10/24 | 212 | 212 | 200 | 200 | 17,900 |
2008/10/23 | 210 | 212 | 195 | 212 | 24,700 |
2008/10/22 | 220 | 224 | 215 | 215 | 18,300 |
2008/10/21 | 220 | 225 | 214 | 224 | 17,100 |
2008/10/20 | 212 | 220 | 209 | 220 | 13,600 |
2008/10/17 | 211 | 221 | 211 | 217 | 25,800 |
2008/10/16 | 220 | 221 | 210 | 216 | 23,600 |
2008/10/15 | 217 | 230 | 217 | 225 | 9,300 |
2008/10/14 | 223 | 226 | 207 | 222 | 9,500 |
2008/10/10 | 194 | 200 | 185 | 200 | 41,000 |
2008/10/09 | 198 | 200 | 195 | 196 | 18,000 |
2008/10/08 | 228 | 229 | 195 | 200 | 20,900 |
2008/10/07 | 182 | 235 | 182 | 233 | 32,800 |
2008/10/06 | 270 | 270 | 254 | 257 | 12,900 |
2008/10/03 | 276 | 283 | 270 | 275 | 11,300 |
2008/10/02 | 289 | 290 | 285 | 286 | 8,100 |
2008/10/01 | 273 | 287 | 270 | 287 | 12,100 |
2008/09/30 | 260 | 285 | 260 | 278 | 15,500 |
2008/09/29 | 292 | 305 | 287 | 290 | 5,500 |
2008/09/26 | 308 | 308 | 280 | 292 | 21,900 |
2008/09/25 | 317 | 319 | 313 | 313 | 12,700 |
2008/09/24 | 299 | 320 | 293 | 313 | 21,200 |
2008/09/22 | 317 | 317 | 289 | 303 | 13,000 |
2008/09/19 | 279 | 307 | 279 | 307 | 21,500 |
2008/09/18 | 285 | 286 | 275 | 279 | 12,600 |
2008/09/17 | 290 | 298 | 285 | 292 | 9,700 |
2008/09/16 | 252 | 285 | 252 | 285 | 25,300 |
2008/09/12 | 300 | 300 | 289 | 292 | 22,000 |
2008/09/11 | 294 | 296 | 289 | 293 | 12,800 |
2008/09/10 | 275 | 292 | 275 | 289 | 11,900 |
2008/09/09 | 283 | 283 | 271 | 279 | 4,200 |
2008/09/08 | 265 | 292 | 263 | 281 | 16,400 |
2008/09/05 | 254 | 268 | 250 | 255 | 20,700 |
2008/09/04 | 257 | 271 | 257 | 259 | 16,000 |
2008/09/03 | 274 | 274 | 255 | 267 | 15,700 |
2008/09/02 | 275 | 284 | 260 | 269 | 14,800 |
2008/09/01 | 283 | 283 | 270 | 272 | 9,100 |
2008/08/29 | 279 | 285 | 279 | 283 | 7,800 |
2008/08/28 | 271 | 277 | 271 | 275 | 13,100 |
2008/08/27 | 281 | 283 | 268 | 270 | 24,800 |
2008/08/26 | 270 | 280 | 270 | 272 | 8,800 |
2008/08/25 | 275 | 278 | 269 | 273 | 12,200 |
2008/08/22 | 270 | 278 | 257 | 263 | 10,800 |
2008/08/21 | 275 | 275 | 266 | 270 | 14,300 |
2008/08/20 | 260 | 275 | 257 | 275 | 29,700 |
2008/08/19 | 291 | 291 | 270 | 270 | 28,800 |
2008/08/18 | 298 | 306 | 295 | 295 | 9,000 |
2008/08/15 | 299 | 303 | 299 | 301 | 8,700 |
2008/08/14 | 308 | 310 | 300 | 304 | 10,400 |
2008/08/13 | 310 | 317 | 308 | 308 | 16,200 |
2008/08/12 | 321 | 321 | 307 | 308 | 15,600 |
2008/08/11 | 308 | 322 | 302 | 306 | 14,600 |
2008/08/08 | 296 | 305 | 291 | 304 | 22,000 |
2008/08/07 | 294 | 300 | 291 | 299 | 13,900 |
2008/08/06 | 290 | 297 | 286 | 292 | 13,400 |
2008/08/05 | 294 | 300 | 286 | 286 | 25,600 |
2008/08/04 | 291 | 306 | 291 | 300 | 31,400 |
2008/08/01 | 311 | 316 | 301 | 301 | 23,300 |
2008/07/31 | 324 | 325 | 304 | 318 | 39,400 |
2008/07/30 | 323 | 323 | 315 | 322 | 38,000 |
2008/07/29 | 305 | 316 | 303 | 313 | 152,800 |
2008/07/28 | 297 | 345 | 295 | 314 | 329,900 |
2008/07/25 | 277 | 284 | 271 | 277 | 32,000 |
2008/07/24 | 259 | 276 | 259 | 272 | 37,800 |
2008/07/23 | 254 | 265 | 241 | 254 | 53,800 |
2008/07/22 | 260 | 270 | 255 | 256 | 25,900 |
2008/07/18 | 280 | 292 | 280 | 285 | 13,500 |
2008/07/17 | 290 | 290 | 277 | 285 | 25,200 |
2008/07/16 | 297 | 298 | 274 | 275 | 30,200 |
2008/07/15 | 306 | 306 | 289 | 292 | 22,700 |
2008/07/14 | 310 | 315 | 306 | 306 | 19,800 |
2008/07/11 | 321 | 324 | 309 | 310 | 20,100 |
2008/07/10 | 340 | 341 | 308 | 324 | 39,600 |
2008/07/09 | 352 | 356 | 345 | 345 | 16,300 |
2008/07/08 | 354 | 360 | 350 | 350 | 5,600 |
2008/07/07 | 355 | 360 | 352 | 359 | 6,000 |
2008/07/04 | 362 | 362 | 352 | 360 | 10,100 |
2008/07/03 | 360 | 364 | 350 | 351 | 31,400 |
2008/07/02 | 387 | 387 | 369 | 369 | 15,100 |
2008/07/01 | 387 | 392 | 385 | 392 | 5,600 |
2008/06/30 | 380 | 388 | 380 | 387 | 5,700 |
2008/06/27 | 376 | 385 | 375 | 380 | 9,100 |
2008/06/26 | 375 | 384 | 375 | 381 | 12,500 |
2008/06/25 | 378 | 380 | 376 | 378 | 14,700 |
2008/06/24 | 385 | 387 | 380 | 384 | 3,400 |
2008/06/23 | 370 | 386 | 370 | 381 | 9,300 |
2008/06/20 | 390 | 395 | 383 | 383 | 10,800 |
2008/06/19 | 408 | 408 | 390 | 390 | 15,500 |
2008/06/18 | 405 | 409 | 402 | 409 | 7,200 |
2008/06/17 | 405 | 407 | 400 | 400 | 5,800 |
2008/06/16 | 401 | 405 | 400 | 403 | 7,000 |
2008/06/13 | 402 | 406 | 395 | 401 | 20,000 |
2008/06/12 | 405 | 415 | 401 | 406 | 30,900 |
2008/06/11 | 418 | 421 | 408 | 408 | 8,600 |
2008/06/10 | 423 | 428 | 410 | 412 | 13,900 |
2008/06/09 | 420 | 421 | 416 | 419 | 14,200 |
2008/06/06 | 433 | 443 | 431 | 431 | 12,400 |
2008/06/05 | 429 | 436 | 420 | 430 | 27,300 |
2008/06/04 | 441 | 442 | 430 | 430 | 15,700 |
2008/06/03 | 445 | 445 | 435 | 438 | 21,000 |
2008/06/02 | 443 | 447 | 436 | 445 | 12,600 |
2008/05/30 | 438 | 440 | 433 | 440 | 7,700 |
2008/05/29 | 446 | 446 | 440 | 440 | 5,400 |
2008/05/28 | 453 | 453 | 430 | 441 | 24,300 |
2008/05/27 | 463 | 463 | 450 | 458 | 5,500 |
2008/05/26 | 468 | 476 | 450 | 469 | 17,700 |
2008/05/23 | 485 | 486 | 470 | 476 | 13,000 |
2008/05/22 | 474 | 487 | 469 | 483 | 7,200 |
2008/05/21 | 490 | 490 | 470 | 486 | 18,300 |
2008/05/20 | 488 | 493 | 484 | 488 | 18,400 |
2008/05/19 | 478 | 495 | 478 | 487 | 19,300 |
2008/05/16 | 486 | 488 | 476 | 482 | 11,400 |
2008/05/15 | 488 | 490 | 480 | 487 | 20,800 |
2008/05/14 | 481 | 496 | 476 | 493 | 21,800 |
2008/05/13 | 494 | 495 | 474 | 485 | 31,700 |
2008/05/12 | 493 | 494 | 480 | 493 | 29,300 |
2008/05/09 | 546 | 546 | 485 | 491 | 88,400 |
2008/05/08 | 490 | 567 | 468 | 550 | 109,700 |
2008/05/07 | 438 | 490 | 435 | 490 | 50,700 |
2008/05/02 | 439 | 439 | 426 | 432 | 6,900 |
2008/05/01 | 430 | 435 | 423 | 424 | 11,200 |
2008/04/30 | 414 | 429 | 410 | 427 | 29,500 |
2008/04/28 | 429 | 437 | 420 | 429 | 40,200 |
2008/04/25 | 430 | 439 | 430 | 439 | 6,900 |
2008/04/24 | 444 | 447 | 435 | 435 | 11,500 |
2008/04/23 | 441 | 446 | 441 | 446 | 5,000 |
2008/04/22 | 440 | 451 | 440 | 443 | 17,600 |
2008/04/21 | 458 | 459 | 440 | 454 | 33,000 |
2008/04/18 | 428 | 450 | 420 | 450 | 35,500 |
2008/04/17 | 419 | 430 | 419 | 421 | 10,400 |
2008/04/16 | 420 | 427 | 415 | 417 | 4,700 |
2008/04/15 | 411 | 421 | 410 | 421 | 11,600 |
2008/04/14 | 410 | 424 | 410 | 413 | 7,700 |
2008/04/11 | 417 | 430 | 416 | 430 | 20,900 |
2008/04/10 | 416 | 428 | 416 | 417 | 14,700 |
2008/04/09 | 445 | 448 | 414 | 415 | 24,700 |
2008/04/08 | 455 | 459 | 443 | 445 | 12,700 |
2008/04/07 | 460 | 464 | 445 | 454 | 20,400 |
2008/04/04 | 475 | 475 | 453 | 460 | 21,000 |
2008/04/03 | 469 | 482 | 459 | 479 | 44,100 |
2008/04/02 | 451 | 468 | 451 | 467 | 27,300 |
2008/04/01 | 465 | 470 | 441 | 448 | 25,600 |
2008/03/31 | 469 | 478 | 457 | 465 | 38,800 |
2008/03/28 | 461 | 477 | 460 | 471 | 25,200 |
2008/03/27 | 497 | 497 | 474 | 475 | 26,900 |
2008/03/26 | 508 | 514 | 489 | 500 | 45,200 |
2008/03/25 | 541 | 544 | 531 | 538 | 44,600 |
2008/03/24 | 530 | 541 | 526 | 537 | 13,500 |
2008/03/21 | 509 | 527 | 507 | 526 | 23,300 |
2008/03/19 | 512 | 515 | 492 | 509 | 24,300 |
2008/03/18 | 485 | 492 | 472 | 492 | 37,600 |
2008/03/17 | 491 | 494 | 477 | 486 | 33,900 |
2008/03/14 | 509 | 528 | 502 | 505 | 44,200 |
2008/03/13 | 542 | 556 | 525 | 529 | 44,100 |
2008/03/12 | 576 | 577 | 520 | 542 | 58,700 |
2008/03/11 | 513 | 555 | 502 | 546 | 34,200 |
2008/03/10 | 505 | 518 | 502 | 513 | 37,800 |
2008/03/07 | 528 | 530 | 505 | 526 | 53,100 |
2008/03/06 | 486 | 565 | 486 | 543 | 98,200 |
2008/03/05 | 498 | 498 | 478 | 485 | 48,100 |
2008/03/04 | 498 | 507 | 476 | 486 | 82,500 |
2008/03/03 | 505 | 518 | 497 | 508 | 76,600 |
2008/02/29 | 534 | 549 | 520 | 521 | 70,100 |
2008/02/28 | 564 | 568 | 544 | 554 | 104,500 |
2008/02/27 | 545 | 568 | 527 | 568 | 179,400 |
2008/02/26 | 510 | 560 | 506 | 555 | 269,200 |
2008/02/25 | 430 | 505 | 430 | 497 | 159,200 |
2008/02/22 | 423 | 425 | 412 | 425 | 42,700 |
2008/02/21 | 414 | 427 | 410 | 419 | 52,300 |
2008/02/20 | 392 | 422 | 386 | 402 | 110,500 |
2008/02/19 | 385 | 393 | 376 | 385 | 97,900 |
2008/02/18 | 402 | 402 | 371 | 377 | 95,000 |
2008/02/15 | 401 | 410 | 399 | 407 | 55,800 |
2008/02/14 | 405 | 410 | 396 | 398 | 54,800 |
2008/02/13 | 414 | 417 | 400 | 401 | 34,200 |
2008/02/12 | 420 | 421 | 401 | 404 | 31,300 |
2008/02/08 | 415 | 428 | 415 | 420 | 18,400 |
2008/02/07 | 423 | 428 | 401 | 410 | 66,500 |
2008/02/06 | 442 | 442 | 418 | 422 | 74,200 |
2008/02/05 | 459 | 468 | 452 | 463 | 30,100 |
2008/02/04 | 441 | 470 | 441 | 464 | 50,300 |
2008/02/01 | 419 | 445 | 415 | 436 | 51,100 |
2008/01/31 | 411 | 425 | 405 | 424 | 50,900 |
2008/01/30 | 419 | 439 | 412 | 412 | 44,400 |
2008/01/29 | 415 | 434 | 414 | 417 | 46,300 |
2008/01/28 | 422 | 425 | 409 | 411 | 61,800 |
2008/01/25 | 408 | 439 | 408 | 437 | 125,700 |
2008/01/24 | 441 | 441 | 400 | 415 | 129,600 |
2008/01/23 | 466 | 478 | 431 | 451 | 60,900 |
2008/01/22 | 497 | 514 | 468 | 469 | 38,600 |
2008/01/21 | 542 | 542 | 488 | 492 | 41,000 |
2008/01/18 | 481 | 550 | 481 | 545 | 41,500 |
2008/01/17 | 510 | 516 | 482 | 501 | 36,800 |
2008/01/16 | 530 | 536 | 513 | 518 | 33,600 |
2008/01/15 | 552 | 575 | 530 | 540 | 49,000 |
2008/01/11 | 556 | 568 | 555 | 561 | 43,400 |
2008/01/10 | 558 | 569 | 556 | 569 | 20,400 |
2008/01/09 | 560 | 564 | 554 | 564 | 22,400 |
2008/01/08 | 578 | 590 | 561 | 564 | 36,800 |
2008/01/07 | 590 | 601 | 578 | 578 | 40,800 |
2008/01/04 | 612 | 628 | 600 | 601 | 28,300 |