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 |
---|---|---|---|---|---|
2015/12/30 | 271 | 272 | 267 | 268 | 11,500 |
2015/12/29 | 270 | 270 | 268 | 269 | 7,600 |
2015/12/28 | 267 | 269 | 266 | 268 | 5,300 |
2015/12/25 | 264 | 265 | 262 | 265 | 20,900 |
2015/12/24 | 266 | 268 | 264 | 264 | 12,100 |
2015/12/22 | 269 | 270 | 265 | 265 | 17,200 |
2015/12/21 | 270 | 270 | 267 | 267 | 17,800 |
2015/12/18 | 272 | 272 | 268 | 269 | 8,700 |
2015/12/17 | 270 | 271 | 268 | 269 | 7,700 |
2015/12/16 | 269 | 269 | 267 | 269 | 12,700 |
2015/12/15 | 270 | 272 | 268 | 269 | 7,700 |
2015/12/14 | 272 | 272 | 268 | 270 | 8,900 |
2015/12/11 | 269 | 275 | 269 | 272 | 9,900 |
2015/12/10 | 271 | 271 | 269 | 269 | 6,000 |
2015/12/09 | 272 | 272 | 271 | 271 | 3,200 |
2015/12/08 | 271 | 273 | 270 | 271 | 4,200 |
2015/12/07 | 271 | 272 | 270 | 271 | 3,600 |
2015/12/04 | 270 | 270 | 267 | 268 | 14,500 |
2015/12/03 | 271 | 271 | 268 | 271 | 20,100 |
2015/12/02 | 273 | 273 | 271 | 273 | 11,200 |
2015/12/01 | 272 | 275 | 272 | 273 | 8,000 |
2015/11/30 | 273 | 273 | 272 | 273 | 8,400 |
2015/11/27 | 277 | 277 | 273 | 273 | 9,200 |
2015/11/26 | 278 | 278 | 273 | 274 | 5,900 |
2015/11/25 | 279 | 280 | 274 | 275 | 12,000 |
2015/11/24 | 273 | 280 | 273 | 280 | 8,100 |
2015/11/20 | 274 | 275 | 271 | 273 | 5,500 |
2015/11/19 | 272 | 274 | 270 | 274 | 9,800 |
2015/11/18 | 272 | 272 | 268 | 270 | 3,900 |
2015/11/17 | 271 | 273 | 268 | 270 | 12,900 |
2015/11/16 | 266 | 269 | 266 | 269 | 12,800 |
2015/11/13 | 269 | 269 | 267 | 267 | 4,300 |
2015/11/12 | 269 | 272 | 269 | 270 | 5,700 |
2015/11/11 | 268 | 271 | 267 | 270 | 11,700 |
2015/11/10 | 266 | 270 | 266 | 268 | 7,800 |
2015/11/09 | 261 | 265 | 261 | 265 | 16,800 |
2015/11/06 | 265 | 265 | 262 | 262 | 4,400 |
2015/11/05 | 267 | 267 | 263 | 263 | 3,100 |
2015/11/04 | 274 | 274 | 262 | 267 | 13,300 |
2015/11/02 | 272 | 272 | 268 | 268 | 9,100 |
2015/10/30 | 267 | 273 | 267 | 272 | 20,300 |
2015/10/29 | 268 | 270 | 263 | 266 | 12,700 |
2015/10/28 | 268 | 268 | 265 | 267 | 3,600 |
2015/10/27 | 268 | 268 | 264 | 265 | 5,400 |
2015/10/26 | 265 | 266 | 263 | 264 | 24,700 |
2015/10/23 | 264 | 266 | 262 | 263 | 5,600 |
2015/10/22 | 263 | 265 | 263 | 263 | 2,700 |
2015/10/21 | 263 | 264 | 262 | 264 | 4,000 |
2015/10/20 | 265 | 265 | 262 | 263 | 14,500 |
2015/10/19 | 266 | 267 | 265 | 265 | 3,400 |
2015/10/16 | 268 | 271 | 265 | 266 | 2,500 |
2015/10/15 | 264 | 273 | 260 | 265 | 6,000 |
2015/10/14 | 270 | 270 | 264 | 264 | 7,200 |
2015/10/13 | 275 | 275 | 269 | 270 | 8,000 |
2015/10/09 | 269 | 280 | 269 | 275 | 17,600 |
2015/10/08 | 271 | 271 | 266 | 268 | 9,400 |
2015/10/07 | 257 | 266 | 257 | 266 | 27,100 |
2015/10/06 | 251 | 257 | 251 | 256 | 17,300 |
2015/10/05 | 251 | 252 | 250 | 250 | 7,400 |
2015/10/02 | 248 | 251 | 248 | 251 | 4,200 |
2015/10/01 | 252 | 258 | 248 | 248 | 19,500 |
2015/09/30 | 251 | 251 | 248 | 250 | 2,500 |
2015/09/29 | 250 | 251 | 245 | 245 | 17,500 |
2015/09/28 | 250 | 254 | 249 | 253 | 12,500 |
2015/09/25 | 250 | 253 | 250 | 251 | 5,800 |
2015/09/24 | 252 | 252 | 247 | 250 | 7,800 |
2015/09/18 | 254 | 254 | 248 | 252 | 10,600 |
2015/09/17 | 253 | 253 | 251 | 253 | 9,000 |
2015/09/16 | 256 | 256 | 249 | 253 | 5,700 |
2015/09/15 | 250 | 253 | 250 | 251 | 3,700 |
2015/09/14 | 256 | 256 | 250 | 251 | 4,300 |
2015/09/11 | 251 | 254 | 248 | 249 | 14,400 |
2015/09/10 | 253 | 265 | 246 | 249 | 52,000 |
2015/09/09 | 243 | 264 | 243 | 255 | 317,700 |
2015/09/08 | 243 | 244 | 240 | 243 | 10,200 |
2015/09/07 | 250 | 252 | 226 | 239 | 42,700 |
2015/09/04 | 256 | 269 | 252 | 252 | 8,500 |
2015/09/03 | 262 | 263 | 255 | 256 | 7,200 |
2015/09/02 | 255 | 262 | 255 | 258 | 12,800 |
2015/09/01 | 270 | 270 | 256 | 257 | 30,300 |
2015/08/31 | 268 | 274 | 267 | 271 | 21,600 |
2015/08/28 | 267 | 280 | 267 | 276 | 315,700 |
2015/08/27 | 263 | 264 | 255 | 259 | 30,300 |
2015/08/26 | 254 | 254 | 240 | 250 | 31,300 |
2015/08/25 | 240 | 264 | 213 | 240 | 103,500 |
2015/08/24 | 269 | 275 | 255 | 255 | 69,300 |
2015/08/21 | 295 | 296 | 283 | 284 | 41,700 |
2015/08/20 | 300 | 301 | 298 | 298 | 21,700 |
2015/08/19 | 301 | 307 | 301 | 301 | 7,500 |
2015/08/18 | 302 | 305 | 300 | 302 | 14,100 |
2015/08/17 | 300 | 302 | 298 | 302 | 30,300 |
2015/08/14 | 310 | 313 | 299 | 304 | 59,100 |
2015/08/13 | 313 | 314 | 310 | 311 | 20,200 |
2015/08/12 | 315 | 317 | 313 | 314 | 17,400 |
2015/08/11 | 319 | 319 | 314 | 315 | 15,200 |
2015/08/10 | 317 | 319 | 313 | 316 | 15,900 |
2015/08/07 | 315 | 325 | 315 | 319 | 35,200 |
2015/08/06 | 315 | 321 | 314 | 317 | 71,300 |
2015/08/05 | 320 | 321 | 314 | 315 | 71,400 |
2015/08/04 | 328 | 328 | 321 | 323 | 36,600 |
2015/08/03 | 333 | 333 | 322 | 325 | 54,000 |
2015/07/31 | 335 | 341 | 322 | 329 | 332,200 |
2015/07/30 | 330 | 403 | 326 | 349 | 3,623,400 |
2015/07/29 | 319 | 327 | 319 | 323 | 14,700 |
2015/07/28 | 320 | 320 | 316 | 316 | 11,600 |
2015/07/27 | 329 | 333 | 323 | 325 | 11,600 |
2015/07/24 | 327 | 327 | 321 | 323 | 6,300 |
2015/07/23 | 319 | 324 | 319 | 321 | 11,400 |
2015/07/22 | 321 | 324 | 319 | 323 | 8,600 |
2015/07/21 | 324 | 325 | 320 | 322 | 10,400 |
2015/07/17 | 319 | 325 | 319 | 320 | 6,900 |
2015/07/16 | 320 | 325 | 318 | 319 | 11,600 |
2015/07/15 | 324 | 324 | 316 | 318 | 11,900 |
2015/07/14 | 319 | 321 | 318 | 320 | 10,100 |
2015/07/13 | 320 | 326 | 309 | 315 | 40,900 |
2015/07/10 | 318 | 333 | 316 | 320 | 19,000 |
2015/07/09 | 321 | 321 | 312 | 318 | 312,200 |
2015/07/08 | 328 | 330 | 321 | 321 | 19,500 |
2015/07/07 | 331 | 334 | 323 | 325 | 19,300 |
2015/07/06 | 333 | 334 | 330 | 331 | 17,200 |
2015/07/03 | 333 | 334 | 332 | 333 | 6,900 |
2015/07/02 | 332 | 334 | 332 | 334 | 1,800 |
2015/07/01 | 332 | 335 | 332 | 332 | 4,700 |
2015/06/30 | 333 | 334 | 331 | 332 | 13,400 |
2015/06/29 | 333 | 336 | 333 | 333 | 10,000 |
2015/06/26 | 338 | 341 | 337 | 338 | 6,600 |
2015/06/25 | 337 | 342 | 336 | 337 | 11,300 |
2015/06/24 | 336 | 338 | 336 | 337 | 7,000 |
2015/06/23 | 337 | 339 | 335 | 336 | 8,500 |
2015/06/22 | 337 | 339 | 336 | 337 | 7,100 |
2015/06/19 | 336 | 338 | 335 | 337 | 7,300 |
2015/06/18 | 334 | 337 | 334 | 336 | 7,600 |
2015/06/17 | 334 | 337 | 334 | 336 | 4,700 |
2015/06/16 | 335 | 337 | 334 | 334 | 7,000 |
2015/06/15 | 335 | 336 | 334 | 335 | 3,300 |
2015/06/12 | 334 | 339 | 334 | 334 | 17,900 |
2015/06/11 | 335 | 338 | 334 | 334 | 7,700 |
2015/06/10 | 336 | 338 | 333 | 334 | 13,800 |
2015/06/09 | 335 | 337 | 335 | 335 | 5,400 |
2015/06/08 | 336 | 338 | 335 | 335 | 4,800 |
2015/06/05 | 335 | 337 | 335 | 335 | 5,500 |
2015/06/04 | 339 | 345 | 334 | 335 | 234,400 |
2015/06/03 | 336 | 339 | 335 | 338 | 8,300 |
2015/06/02 | 337 | 342 | 335 | 336 | 8,100 |
2015/06/01 | 338 | 341 | 335 | 339 | 7,800 |
2015/05/29 | 335 | 345 | 335 | 335 | 7,600 |
2015/05/28 | 335 | 340 | 334 | 335 | 9,500 |
2015/05/27 | 336 | 338 | 333 | 335 | 7,000 |
2015/05/26 | 336 | 338 | 334 | 335 | 10,600 |
2015/05/25 | 338 | 340 | 336 | 336 | 3,700 |
2015/05/22 | 338 | 343 | 336 | 338 | 9,300 |
2015/05/21 | 352 | 352 | 336 | 338 | 17,600 |
2015/05/20 | 339 | 344 | 339 | 340 | 5,400 |
2015/05/19 | 342 | 344 | 341 | 341 | 2,900 |
2015/05/18 | 337 | 347 | 337 | 342 | 9,800 |
2015/05/15 | 339 | 343 | 338 | 338 | 4,200 |
2015/05/14 | 340 | 344 | 338 | 338 | 9,900 |
2015/05/13 | 340 | 340 | 337 | 340 | 4,900 |
2015/05/12 | 337 | 341 | 337 | 340 | 1,400 |
2015/05/11 | 341 | 342 | 335 | 339 | 9,100 |
2015/05/08 | 335 | 341 | 335 | 340 | 5,900 |
2015/05/07 | 335 | 343 | 332 | 335 | 31,600 |
2015/05/01 | 337 | 339 | 334 | 335 | 13,000 |
2015/04/30 | 345 | 345 | 339 | 341 | 18,800 |
2015/04/28 | 343 | 354 | 335 | 348 | 45,200 |
2015/04/27 | 339 | 345 | 338 | 340 | 11,200 |
2015/04/24 | 343 | 347 | 336 | 339 | 10,100 |
2015/04/23 | 339 | 350 | 338 | 343 | 10,400 |
2015/04/22 | 345 | 345 | 337 | 341 | 7,300 |
2015/04/21 | 336 | 345 | 336 | 339 | 5,300 |
2015/04/20 | 337 | 346 | 337 | 338 | 15,500 |
2015/04/17 | 350 | 350 | 342 | 342 | 12,700 |
2015/04/16 | 346 | 352 | 346 | 350 | 4,100 |
2015/04/15 | 353 | 353 | 350 | 352 | 7,900 |
2015/04/14 | 344 | 356 | 344 | 353 | 23,100 |
2015/04/13 | 351 | 351 | 344 | 349 | 11,700 |
2015/04/10 | 349 | 351 | 342 | 350 | 13,500 |
2015/04/09 | 351 | 352 | 345 | 349 | 3,800 |
2015/04/08 | 355 | 356 | 349 | 351 | 12,500 |
2015/04/07 | 343 | 357 | 341 | 357 | 44,600 |
2015/04/06 | 333 | 343 | 333 | 342 | 20,000 |
2015/04/03 | 334 | 337 | 333 | 335 | 22,000 |
2015/04/02 | 335 | 345 | 335 | 337 | 19,400 |
2015/04/01 | 335 | 337 | 334 | 334 | 8,200 |
2015/03/31 | 333 | 347 | 333 | 338 | 23,800 |
2015/03/30 | 333 | 341 | 333 | 341 | 29,100 |
2015/03/27 | 335 | 345 | 334 | 338 | 66,100 |
2015/03/26 | 351 | 352 | 345 | 345 | 139,400 |
2015/03/25 | 360 | 360 | 354 | 357 | 30,300 |
2015/03/24 | 367 | 367 | 360 | 360 | 28,700 |
2015/03/23 | 360 | 367 | 358 | 367 | 24,700 |
2015/03/20 | 367 | 367 | 349 | 360 | 37,700 |
2015/03/19 | 361 | 368 | 361 | 365 | 17,200 |
2015/03/18 | 366 | 366 | 359 | 361 | 8,800 |
2015/03/17 | 360 | 365 | 358 | 359 | 16,800 |
2015/03/16 | 364 | 370 | 341 | 357 | 40,200 |
2015/03/13 | 363 | 367 | 359 | 363 | 27,500 |
2015/03/12 | 355 | 360 | 355 | 356 | 12,100 |
2015/03/11 | 350 | 355 | 350 | 355 | 8,800 |
2015/03/10 | 361 | 361 | 352 | 354 | 26,000 |
2015/03/09 | 360 | 360 | 351 | 359 | 31,300 |
2015/03/06 | 350 | 353 | 339 | 353 | 45,500 |
2015/03/05 | 354 | 360 | 352 | 353 | 33,400 |
2015/03/04 | 351 | 370 | 350 | 353 | 72,700 |
2015/03/03 | 373 | 373 | 350 | 358 | 112,800 |
2015/03/02 | 350 | 378 | 350 | 371 | 160,900 |
2015/02/27 | 340 | 349 | 334 | 345 | 98,100 |
2015/02/26 | 331 | 339 | 331 | 337 | 22,000 |
2015/02/25 | 332 | 340 | 332 | 340 | 18,100 |
2015/02/24 | 326 | 340 | 324 | 332 | 34,100 |
2015/02/23 | 338 | 339 | 325 | 325 | 30,300 |
2015/02/20 | 330 | 335 | 326 | 332 | 27,500 |
2015/02/19 | 322 | 340 | 319 | 330 | 103,600 |
2015/02/18 | 331 | 340 | 313 | 323 | 41,900 |
2015/02/17 | 336 | 352 | 332 | 333 | 86,900 |
2015/02/16 | 340 | 345 | 336 | 339 | 41,200 |
2015/02/13 | 332 | 340 | 325 | 334 | 55,300 |
2015/02/12 | 317 | 330 | 317 | 324 | 43,200 |
2015/02/10 | 309 | 318 | 309 | 316 | 14,400 |
2015/02/09 | 320 | 320 | 306 | 317 | 29,000 |
2015/02/06 | 314 | 325 | 311 | 316 | 19,700 |
2015/02/05 | 321 | 322 | 312 | 314 | 34,500 |
2015/02/04 | 310 | 325 | 307 | 321 | 42,700 |
2015/02/03 | 313 | 318 | 303 | 310 | 49,100 |
2015/02/02 | 317 | 323 | 301 | 313 | 102,100 |
2015/01/30 | 328 | 329 | 316 | 324 | 118,800 |
2015/01/29 | 314 | 335 | 307 | 329 | 202,900 |
2015/01/28 | 296 | 314 | 296 | 306 | 140,900 |
2015/01/27 | 305 | 306 | 296 | 300 | 124,300 |
2015/01/26 | 289 | 309 | 286 | 301 | 367,500 |
2015/01/23 | 271 | 294 | 268 | 292 | 259,500 |
2015/01/22 | 266 | 268 | 263 | 267 | 9,000 |
2015/01/21 | 268 | 268 | 266 | 266 | 4,200 |
2015/01/20 | 268 | 268 | 266 | 268 | 3,400 |
2015/01/19 | 265 | 267 | 265 | 266 | 2,100 |
2015/01/16 | 266 | 266 | 263 | 265 | 5,600 |
2015/01/15 | 265 | 266 | 264 | 266 | 4,000 |
2015/01/14 | 268 | 268 | 265 | 265 | 5,300 |
2015/01/13 | 268 | 268 | 265 | 265 | 5,900 |
2015/01/09 | 265 | 268 | 265 | 265 | 5,800 |
2015/01/08 | 265 | 268 | 264 | 265 | 3,800 |
2015/01/07 | 266 | 266 | 264 | 265 | 4,200 |
2015/01/06 | 266 | 266 | 262 | 263 | 10,700 |
2015/01/05 | 268 | 269 | 265 | 267 | 4,900 |