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 |
---|---|---|---|---|---|
2013/12/30 | 283 | 283 | 275 | 281 | 22,100 |
2013/12/27 | 272 | 280 | 269 | 280 | 13,000 |
2013/12/26 | 267 | 270 | 264 | 267 | 16,200 |
2013/12/25 | 270 | 273 | 260 | 267 | 26,400 |
2013/12/24 | 274 | 277 | 271 | 273 | 22,700 |
2013/12/20 | 276 | 277 | 270 | 277 | 17,100 |
2013/12/19 | 278 | 280 | 275 | 278 | 8,500 |
2013/12/18 | 276 | 278 | 274 | 278 | 7,000 |
2013/12/17 | 274 | 277 | 274 | 276 | 5,900 |
2013/12/16 | 283 | 283 | 276 | 277 | 10,700 |
2013/12/13 | 284 | 288 | 284 | 284 | 15,000 |
2013/12/12 | 284 | 290 | 280 | 288 | 25,000 |
2013/12/11 | 282 | 284 | 282 | 284 | 5,600 |
2013/12/10 | 288 | 289 | 281 | 282 | 12,000 |
2013/12/09 | 289 | 289 | 285 | 287 | 10,100 |
2013/12/06 | 283 | 286 | 282 | 286 | 10,500 |
2013/12/05 | 286 | 287 | 283 | 283 | 12,500 |
2013/12/04 | 289 | 289 | 285 | 286 | 8,700 |
2013/12/03 | 294 | 294 | 285 | 290 | 26,400 |
2013/12/02 | 276 | 290 | 276 | 286 | 53,200 |
2013/11/29 | 275 | 275 | 269 | 272 | 7,100 |
2013/11/28 | 274 | 274 | 268 | 271 | 6,200 |
2013/11/27 | 270 | 275 | 270 | 273 | 4,400 |
2013/11/26 | 271 | 271 | 269 | 270 | 5,500 |
2013/11/25 | 269 | 272 | 269 | 272 | 6,200 |
2013/11/22 | 269 | 269 | 267 | 269 | 4,600 |
2013/11/21 | 265 | 270 | 265 | 269 | 13,200 |
2013/11/20 | 272 | 272 | 269 | 272 | 3,600 |
2013/11/19 | 267 | 270 | 267 | 269 | 15,400 |
2013/11/18 | 272 | 275 | 272 | 275 | 10,400 |
2013/11/15 | 272 | 272 | 268 | 272 | 7,500 |
2013/11/14 | 268 | 270 | 268 | 270 | 10,500 |
2013/11/13 | 267 | 268 | 266 | 267 | 10,800 |
2013/11/12 | 267 | 267 | 265 | 266 | 4,400 |
2013/11/11 | 266 | 267 | 265 | 267 | 3,500 |
2013/11/08 | 265 | 266 | 263 | 263 | 3,800 |
2013/11/07 | 265 | 266 | 263 | 265 | 2,400 |
2013/11/06 | 263 | 263 | 260 | 263 | 3,700 |
2013/11/05 | 262 | 264 | 261 | 263 | 3,900 |
2013/11/01 | 265 | 268 | 265 | 265 | 2,500 |
2013/10/31 | 260 | 267 | 260 | 264 | 8,200 |
2013/10/30 | 268 | 269 | 257 | 257 | 18,300 |
2013/10/29 | 268 | 268 | 265 | 266 | 4,300 |
2013/10/28 | 268 | 269 | 261 | 268 | 12,700 |
2013/10/25 | 270 | 270 | 257 | 261 | 15,900 |
2013/10/24 | 266 | 270 | 266 | 270 | 4,300 |
2013/10/23 | 270 | 270 | 265 | 268 | 9,300 |
2013/10/22 | 268 | 270 | 268 | 270 | 3,200 |
2013/10/21 | 265 | 268 | 262 | 268 | 10,400 |
2013/10/18 | 263 | 264 | 263 | 263 | 3,000 |
2013/10/17 | 264 | 264 | 262 | 263 | 4,100 |
2013/10/16 | 259 | 264 | 257 | 263 | 4,200 |
2013/10/15 | 256 | 263 | 255 | 259 | 7,300 |
2013/10/11 | 253 | 257 | 253 | 255 | 10,900 |
2013/10/10 | 255 | 257 | 254 | 256 | 4,000 |
2013/10/09 | 260 | 260 | 256 | 258 | 6,900 |
2013/10/08 | 260 | 266 | 254 | 259 | 7,000 |
2013/10/07 | 258 | 265 | 256 | 259 | 6,100 |
2013/10/04 | 260 | 260 | 255 | 258 | 3,000 |
2013/10/03 | 264 | 264 | 257 | 257 | 5,200 |
2013/10/02 | 268 | 269 | 258 | 264 | 6,600 |
2013/10/01 | 265 | 270 | 265 | 267 | 5,300 |
2013/09/30 | 264 | 265 | 261 | 264 | 4,700 |
2013/09/27 | 264 | 267 | 262 | 264 | 2,100 |
2013/09/26 | 263 | 265 | 262 | 264 | 2,600 |
2013/09/25 | 262 | 265 | 262 | 265 | 4,200 |
2013/09/24 | 266 | 267 | 263 | 265 | 5,200 |
2013/09/20 | 266 | 268 | 265 | 268 | 3,600 |
2013/09/19 | 269 | 270 | 265 | 270 | 6,000 |
2013/09/18 | 268 | 269 | 266 | 266 | 6,100 |
2013/09/17 | 270 | 271 | 267 | 270 | 14,000 |
2013/09/13 | 265 | 268 | 265 | 268 | 9,700 |
2013/09/12 | 269 | 269 | 262 | 265 | 4,300 |
2013/09/11 | 266 | 270 | 266 | 270 | 5,400 |
2013/09/10 | 256 | 263 | 255 | 263 | 10,300 |
2013/09/09 | 252 | 257 | 249 | 256 | 6,400 |
2013/09/06 | 246 | 247 | 245 | 247 | 3,000 |
2013/09/05 | 247 | 247 | 243 | 247 | 5,600 |
2013/09/04 | 249 | 249 | 245 | 248 | 3,800 |
2013/09/03 | 248 | 249 | 240 | 248 | 6,400 |
2013/09/02 | 245 | 246 | 243 | 244 | 5,100 |
2013/08/30 | 244 | 248 | 243 | 245 | 4,000 |
2013/08/29 | 246 | 248 | 244 | 245 | 4,600 |
2013/08/28 | 250 | 250 | 243 | 248 | 4,300 |
2013/08/27 | 250 | 250 | 248 | 250 | 2,200 |
2013/08/26 | 254 | 254 | 249 | 249 | 2,500 |
2013/08/23 | 254 | 254 | 249 | 250 | 2,800 |
2013/08/22 | 250 | 250 | 241 | 250 | 9,600 |
2013/08/21 | 253 | 253 | 249 | 249 | 3,100 |
2013/08/20 | 250 | 253 | 249 | 249 | 2,600 |
2013/08/19 | 255 | 255 | 251 | 251 | 2,000 |
2013/08/16 | 250 | 254 | 250 | 251 | 3,900 |
2013/08/15 | 252 | 253 | 247 | 250 | 3,400 |
2013/08/14 | 248 | 252 | 248 | 252 | 2,800 |
2013/08/13 | 252 | 252 | 245 | 250 | 7,100 |
2013/08/12 | 251 | 253 | 251 | 252 | 4,900 |
2013/08/09 | 254 | 256 | 252 | 252 | 4,400 |
2013/08/08 | 248 | 254 | 248 | 254 | 4,900 |
2013/08/07 | 262 | 262 | 254 | 254 | 4,300 |
2013/08/06 | 262 | 262 | 255 | 257 | 1,500 |
2013/08/05 | 254 | 263 | 254 | 258 | 1,800 |
2013/08/02 | 260 | 261 | 255 | 259 | 7,200 |
2013/08/01 | 265 | 265 | 243 | 257 | 9,200 |
2013/07/31 | 267 | 267 | 259 | 260 | 3,000 |
2013/07/30 | 257 | 267 | 257 | 267 | 2,400 |
2013/07/29 | 263 | 263 | 258 | 258 | 3,700 |
2013/07/26 | 262 | 267 | 260 | 260 | 3,800 |
2013/07/25 | 271 | 271 | 263 | 263 | 4,300 |
2013/07/24 | 269 | 269 | 267 | 268 | 2,100 |
2013/07/23 | 272 | 272 | 269 | 271 | 1,800 |
2013/07/22 | 259 | 269 | 258 | 269 | 6,400 |
2013/07/19 | 275 | 275 | 261 | 266 | 7,900 |
2013/07/18 | 277 | 277 | 273 | 273 | 2,400 |
2013/07/17 | 275 | 276 | 275 | 275 | 2,400 |
2013/07/16 | 274 | 277 | 274 | 275 | 14,200 |
2013/07/12 | 273 | 276 | 273 | 275 | 5,400 |
2013/07/11 | 277 | 278 | 277 | 278 | 5,500 |
2013/07/10 | 274 | 275 | 274 | 275 | 17,700 |
2013/07/09 | 274 | 275 | 274 | 274 | 3,900 |
2013/07/08 | 276 | 277 | 274 | 274 | 11,900 |
2013/07/05 | 275 | 275 | 271 | 273 | 9,500 |
2013/07/04 | 274 | 274 | 271 | 273 | 6,500 |
2013/07/03 | 272 | 273 | 267 | 271 | 11,200 |
2013/07/02 | 258 | 270 | 258 | 266 | 15,800 |
2013/07/01 | 256 | 259 | 256 | 258 | 3,100 |
2013/06/28 | 250 | 253 | 249 | 251 | 8,800 |
2013/06/27 | 250 | 250 | 242 | 247 | 23,200 |
2013/06/26 | 256 | 256 | 242 | 247 | 53,900 |
2013/06/25 | 253 | 255 | 251 | 252 | 13,900 |
2013/06/24 | 254 | 255 | 253 | 254 | 6,300 |
2013/06/21 | 251 | 252 | 248 | 252 | 10,600 |
2013/06/20 | 251 | 254 | 250 | 252 | 5,900 |
2013/06/19 | 250 | 254 | 250 | 251 | 4,200 |
2013/06/18 | 254 | 254 | 247 | 249 | 8,500 |
2013/06/17 | 251 | 251 | 246 | 246 | 5,600 |
2013/06/14 | 254 | 254 | 250 | 250 | 14,200 |
2013/06/13 | 247 | 253 | 246 | 250 | 8,600 |
2013/06/12 | 248 | 252 | 247 | 247 | 9,500 |
2013/06/11 | 252 | 258 | 252 | 254 | 11,100 |
2013/06/10 | 250 | 255 | 248 | 248 | 16,700 |
2013/06/07 | 251 | 254 | 244 | 248 | 22,500 |
2013/06/06 | 260 | 260 | 254 | 255 | 57,200 |
2013/06/05 | 261 | 276 | 260 | 261 | 22,500 |
2013/06/04 | 265 | 265 | 260 | 261 | 35,800 |
2013/06/03 | 264 | 267 | 260 | 262 | 38,600 |
2013/05/31 | 283 | 283 | 264 | 267 | 95,800 |
2013/05/30 | 279 | 329 | 276 | 284 | 465,700 |
2013/05/29 | 265 | 279 | 265 | 274 | 18,600 |
2013/05/28 | 260 | 264 | 260 | 263 | 11,900 |
2013/05/27 | 265 | 268 | 261 | 263 | 13,900 |
2013/05/24 | 270 | 274 | 265 | 266 | 21,800 |
2013/05/23 | 285 | 285 | 270 | 270 | 35,200 |
2013/05/22 | 283 | 283 | 278 | 280 | 19,000 |
2013/05/21 | 285 | 285 | 280 | 281 | 15,300 |
2013/05/20 | 277 | 280 | 275 | 278 | 15,700 |
2013/05/17 | 269 | 281 | 263 | 277 | 45,000 |
2013/05/16 | 264 | 273 | 256 | 268 | 63,800 |
2013/05/15 | 290 | 290 | 277 | 280 | 55,700 |
2013/05/14 | 292 | 292 | 285 | 286 | 36,200 |
2013/05/13 | 286 | 293 | 285 | 287 | 33,900 |
2013/05/10 | 286 | 288 | 284 | 287 | 18,500 |
2013/05/09 | 285 | 288 | 285 | 286 | 13,300 |
2013/05/08 | 284 | 290 | 284 | 286 | 24,100 |
2013/05/07 | 284 | 289 | 284 | 288 | 22,400 |
2013/05/02 | 278 | 282 | 278 | 282 | 14,600 |
2013/05/01 | 283 | 285 | 279 | 281 | 26,400 |
2013/04/30 | 280 | 282 | 278 | 280 | 18,300 |
2013/04/26 | 283 | 285 | 281 | 282 | 24,400 |
2013/04/25 | 285 | 287 | 280 | 282 | 19,000 |
2013/04/24 | 286 | 286 | 280 | 284 | 20,000 |
2013/04/23 | 290 | 290 | 281 | 283 | 25,800 |
2013/04/22 | 283 | 290 | 283 | 285 | 32,000 |
2013/04/19 | 280 | 281 | 279 | 280 | 17,900 |
2013/04/18 | 280 | 285 | 278 | 279 | 23,400 |
2013/04/17 | 280 | 284 | 277 | 283 | 36,000 |
2013/04/16 | 277 | 277 | 274 | 275 | 24,600 |
2013/04/15 | 280 | 281 | 274 | 278 | 29,300 |
2013/04/12 | 281 | 283 | 278 | 279 | 23,700 |
2013/04/11 | 286 | 286 | 279 | 281 | 35,100 |
2013/04/10 | 280 | 281 | 275 | 281 | 40,100 |
2013/04/09 | 287 | 289 | 274 | 281 | 71,200 |
2013/04/08 | 293 | 293 | 274 | 286 | 54,000 |
2013/04/05 | 281 | 286 | 273 | 274 | 41,800 |
2013/04/04 | 259 | 276 | 259 | 270 | 25,300 |
2013/04/03 | 271 | 273 | 260 | 265 | 39,400 |
2013/04/02 | 250 | 265 | 248 | 259 | 63,200 |
2013/04/01 | 275 | 278 | 258 | 258 | 51,800 |
2013/03/29 | 285 | 285 | 277 | 281 | 53,400 |
2013/03/28 | 292 | 296 | 283 | 284 | 72,700 |
2013/03/27 | 294 | 304 | 287 | 295 | 122,900 |
2013/03/26 | 293 | 309 | 290 | 302 | 263,300 |
2013/03/25 | 275 | 295 | 273 | 293 | 167,900 |
2013/03/22 | 284 | 285 | 271 | 271 | 60,900 |
2013/03/21 | 279 | 290 | 277 | 283 | 129,200 |
2013/03/19 | 276 | 280 | 273 | 275 | 51,100 |
2013/03/18 | 274 | 275 | 271 | 273 | 32,800 |
2013/03/15 | 278 | 278 | 271 | 272 | 43,500 |
2013/03/14 | 271 | 278 | 269 | 274 | 86,200 |
2013/03/13 | 267 | 267 | 264 | 265 | 39,600 |
2013/03/12 | 269 | 275 | 266 | 268 | 76,300 |
2013/03/11 | 265 | 268 | 260 | 266 | 102,100 |
2013/03/08 | 258 | 260 | 255 | 258 | 66,500 |
2013/03/07 | 265 | 267 | 256 | 261 | 157,300 |
2013/03/06 | 275 | 275 | 261 | 268 | 133,700 |
2013/03/05 | 281 | 282 | 271 | 272 | 98,500 |
2013/03/04 | 282 | 285 | 272 | 273 | 191,600 |
2013/03/01 | 280 | 293 | 279 | 286 | 355,300 |
2013/02/28 | 274 | 317 | 272 | 285 | 1,432,000 |
2013/02/27 | 233 | 271 | 233 | 258 | 554,100 |
2013/02/26 | 229 | 235 | 226 | 234 | 37,500 |
2013/02/25 | 235 | 235 | 229 | 232 | 31,000 |
2013/02/22 | 225 | 227 | 225 | 226 | 23,300 |
2013/02/21 | 228 | 230 | 224 | 225 | 20,300 |
2013/02/20 | 226 | 231 | 226 | 227 | 26,300 |
2013/02/19 | 224 | 226 | 223 | 224 | 20,800 |
2013/02/18 | 220 | 224 | 219 | 223 | 34,300 |
2013/02/15 | 223 | 223 | 215 | 220 | 35,500 |
2013/02/14 | 220 | 226 | 216 | 225 | 40,200 |
2013/02/13 | 231 | 232 | 217 | 221 | 81,700 |
2013/02/12 | 235 | 235 | 221 | 231 | 87,800 |
2013/02/08 | 245 | 247 | 239 | 242 | 50,200 |
2013/02/07 | 237 | 250 | 234 | 239 | 146,000 |
2013/02/06 | 224 | 228 | 222 | 228 | 38,500 |
2013/02/05 | 224 | 228 | 222 | 222 | 50,100 |
2013/02/04 | 230 | 230 | 223 | 226 | 55,400 |
2013/02/01 | 227 | 230 | 217 | 227 | 199,300 |
2013/01/31 | 236 | 260 | 230 | 230 | 536,400 |
2013/01/30 | 218 | 231 | 214 | 228 | 204,300 |
2013/01/29 | 202 | 222 | 202 | 221 | 112,600 |
2013/01/28 | 204 | 205 | 198 | 201 | 44,200 |
2013/01/25 | 200 | 206 | 200 | 202 | 26,400 |
2013/01/24 | 201 | 204 | 195 | 197 | 27,100 |
2013/01/23 | 206 | 207 | 199 | 201 | 39,900 |
2013/01/22 | 212 | 212 | 204 | 206 | 65,200 |
2013/01/21 | 218 | 218 | 208 | 212 | 68,200 |
2013/01/18 | 213 | 215 | 207 | 211 | 86,100 |
2013/01/17 | 210 | 235 | 205 | 210 | 213,700 |
2013/01/16 | 206 | 234 | 205 | 205 | 249,600 |
2013/01/15 | 193 | 200 | 188 | 200 | 54,500 |
2013/01/11 | 190 | 195 | 187 | 188 | 105,200 |
2013/01/10 | 188 | 190 | 185 | 187 | 23,500 |
2013/01/09 | 184 | 186 | 181 | 183 | 21,400 |
2013/01/08 | 181 | 185 | 181 | 184 | 8,700 |
2013/01/07 | 185 | 185 | 180 | 180 | 33,100 |
2013/01/04 | 185 | 189 | 183 | 184 | 19,700 |