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 |
---|---|---|---|---|---|
2016/12/30 | 276 | 276 | 274 | 276 | 8,800 |
2016/12/29 | 277 | 277 | 274 | 276 | 13,800 |
2016/12/28 | 276 | 277 | 275 | 276 | 14,000 |
2016/12/27 | 276 | 279 | 275 | 276 | 54,400 |
2016/12/26 | 278 | 280 | 273 | 276 | 16,300 |
2016/12/22 | 276 | 278 | 275 | 278 | 4,200 |
2016/12/21 | 279 | 280 | 276 | 277 | 16,100 |
2016/12/20 | 279 | 279 | 275 | 279 | 10,100 |
2016/12/19 | 277 | 278 | 276 | 278 | 8,400 |
2016/12/16 | 276 | 276 | 275 | 276 | 4,200 |
2016/12/15 | 275 | 277 | 275 | 276 | 8,900 |
2016/12/14 | 276 | 276 | 274 | 275 | 5,700 |
2016/12/13 | 276 | 277 | 273 | 276 | 16,800 |
2016/12/12 | 277 | 278 | 275 | 276 | 7,800 |
2016/12/09 | 273 | 276 | 273 | 276 | 10,200 |
2016/12/08 | 276 | 276 | 274 | 275 | 13,000 |
2016/12/07 | 277 | 277 | 274 | 274 | 14,800 |
2016/12/06 | 276 | 277 | 275 | 275 | 9,200 |
2016/12/05 | 275 | 276 | 275 | 275 | 5,100 |
2016/12/02 | 275 | 277 | 275 | 276 | 6,600 |
2016/12/01 | 274 | 278 | 273 | 274 | 11,700 |
2016/11/30 | 275 | 275 | 273 | 273 | 3,200 |
2016/11/29 | 274 | 274 | 273 | 273 | 5,900 |
2016/11/28 | 275 | 275 | 272 | 274 | 7,900 |
2016/11/25 | 273 | 275 | 273 | 274 | 8,500 |
2016/11/24 | 274 | 274 | 272 | 274 | 7,800 |
2016/11/22 | 271 | 273 | 271 | 273 | 6,300 |
2016/11/21 | 272 | 273 | 271 | 273 | 7,600 |
2016/11/18 | 274 | 275 | 272 | 273 | 5,800 |
2016/11/17 | 273 | 275 | 271 | 274 | 11,600 |
2016/11/16 | 277 | 277 | 275 | 277 | 5,300 |
2016/11/15 | 279 | 279 | 275 | 276 | 9,100 |
2016/11/14 | 279 | 280 | 278 | 278 | 10,100 |
2016/11/11 | 280 | 280 | 278 | 279 | 4,700 |
2016/11/10 | 278 | 282 | 278 | 280 | 5,400 |
2016/11/09 | 283 | 283 | 276 | 278 | 11,100 |
2016/11/08 | 282 | 283 | 280 | 281 | 7,300 |
2016/11/07 | 281 | 283 | 280 | 282 | 7,100 |
2016/11/04 | 281 | 282 | 280 | 281 | 6,000 |
2016/11/02 | 287 | 288 | 284 | 284 | 18,100 |
2016/11/01 | 288 | 290 | 288 | 288 | 3,700 |
2016/10/31 | 283 | 289 | 283 | 288 | 9,700 |
2016/10/28 | 283 | 287 | 283 | 285 | 10,300 |
2016/10/27 | 282 | 286 | 281 | 283 | 7,600 |
2016/10/26 | 282 | 283 | 279 | 282 | 6,400 |
2016/10/25 | 283 | 284 | 281 | 284 | 5,100 |
2016/10/24 | 283 | 284 | 282 | 283 | 2,500 |
2016/10/21 | 285 | 287 | 279 | 282 | 13,000 |
2016/10/20 | 283 | 285 | 283 | 284 | 2,000 |
2016/10/19 | 282 | 283 | 282 | 282 | 1,900 |
2016/10/18 | 282 | 283 | 281 | 281 | 1,400 |
2016/10/17 | 283 | 284 | 281 | 282 | 3,300 |
2016/10/14 | 284 | 285 | 283 | 283 | 2,900 |
2016/10/13 | 286 | 286 | 283 | 284 | 2,100 |
2016/10/12 | 285 | 286 | 283 | 283 | 5,600 |
2016/10/11 | 285 | 285 | 284 | 285 | 4,400 |
2016/10/07 | 288 | 288 | 284 | 287 | 2,700 |
2016/10/06 | 285 | 288 | 285 | 285 | 5,200 |
2016/10/05 | 285 | 285 | 284 | 284 | 208,500 |
2016/10/04 | 284 | 285 | 283 | 285 | 5,600 |
2016/10/03 | 284 | 286 | 284 | 285 | 2,800 |
2016/09/30 | 284 | 298 | 278 | 284 | 15,700 |
2016/09/29 | 285 | 287 | 284 | 287 | 4,100 |
2016/09/28 | 284 | 288 | 281 | 285 | 5,200 |
2016/09/27 | 281 | 287 | 278 | 287 | 7,700 |
2016/09/26 | 289 | 289 | 278 | 283 | 6,900 |
2016/09/23 | 295 | 295 | 285 | 289 | 5,700 |
2016/09/21 | 283 | 293 | 283 | 289 | 4,100 |
2016/09/20 | 282 | 285 | 282 | 284 | 3,400 |
2016/09/16 | 279 | 287 | 279 | 283 | 5,600 |
2016/09/15 | 279 | 284 | 278 | 282 | 6,200 |
2016/09/14 | 279 | 285 | 279 | 284 | 5,000 |
2016/09/13 | 293 | 293 | 287 | 288 | 1,800 |
2016/09/12 | 296 | 296 | 289 | 295 | 7,400 |
2016/09/09 | 299 | 301 | 298 | 298 | 24,200 |
2016/09/08 | 287 | 296 | 286 | 296 | 15,800 |
2016/09/07 | 268 | 287 | 268 | 286 | 18,500 |
2016/09/06 | 278 | 280 | 268 | 270 | 19,800 |
2016/09/05 | 278 | 290 | 278 | 278 | 6,700 |
2016/09/02 | 273 | 278 | 272 | 278 | 2,400 |
2016/09/01 | 273 | 277 | 273 | 277 | 3,600 |
2016/08/31 | 273 | 275 | 272 | 274 | 2,100 |
2016/08/30 | 274 | 276 | 274 | 276 | 3,500 |
2016/08/29 | 271 | 274 | 271 | 273 | 3,900 |
2016/08/26 | 268 | 271 | 268 | 270 | 2,500 |
2016/08/25 | 269 | 271 | 269 | 271 | 4,700 |
2016/08/24 | 268 | 271 | 268 | 270 | 8,200 |
2016/08/23 | 263 | 268 | 263 | 267 | 9,400 |
2016/08/22 | 265 | 266 | 265 | 265 | 6,300 |
2016/08/19 | 258 | 264 | 258 | 264 | 3,300 |
2016/08/18 | 261 | 262 | 260 | 260 | 9,000 |
2016/08/17 | 259 | 263 | 259 | 263 | 3,400 |
2016/08/16 | 260 | 260 | 259 | 260 | 3,700 |
2016/08/15 | 258 | 260 | 258 | 260 | 3,200 |
2016/08/12 | 253 | 257 | 253 | 257 | 3,100 |
2016/08/10 | 256 | 258 | 253 | 253 | 14,700 |
2016/08/09 | 269 | 270 | 256 | 258 | 8,500 |
2016/08/08 | 274 | 274 | 268 | 270 | 3,200 |
2016/08/05 | 269 | 274 | 269 | 270 | 5,600 |
2016/08/04 | 266 | 275 | 265 | 275 | 10,500 |
2016/08/03 | 275 | 275 | 263 | 265 | 27,400 |
2016/08/02 | 278 | 278 | 275 | 276 | 4,800 |
2016/08/01 | 284 | 285 | 280 | 280 | 13,600 |
2016/07/29 | 285 | 287 | 283 | 285 | 7,200 |
2016/07/28 | 288 | 289 | 281 | 289 | 18,000 |
2016/07/27 | 289 | 294 | 289 | 289 | 15,300 |
2016/07/26 | 292 | 294 | 287 | 292 | 17,800 |
2016/07/25 | 300 | 300 | 296 | 296 | 7,800 |
2016/07/22 | 296 | 305 | 296 | 300 | 29,600 |
2016/07/21 | 290 | 298 | 290 | 296 | 19,400 |
2016/07/20 | 288 | 292 | 287 | 289 | 16,400 |
2016/07/19 | 285 | 289 | 284 | 289 | 24,200 |
2016/07/15 | 285 | 287 | 284 | 285 | 32,400 |
2016/07/14 | 281 | 284 | 281 | 283 | 14,700 |
2016/07/13 | 282 | 284 | 281 | 281 | 13,500 |
2016/07/12 | 284 | 285 | 282 | 282 | 31,200 |
2016/07/11 | 280 | 283 | 280 | 283 | 16,000 |
2016/07/08 | 279 | 280 | 277 | 278 | 13,000 |
2016/07/07 | 280 | 280 | 278 | 279 | 18,500 |
2016/07/06 | 280 | 280 | 275 | 279 | 23,100 |
2016/07/05 | 275 | 279 | 274 | 279 | 30,600 |
2016/07/04 | 269 | 272 | 269 | 272 | 51,500 |
2016/07/01 | 266 | 269 | 264 | 267 | 32,100 |
2016/06/30 | 255 | 267 | 255 | 267 | 37,600 |
2016/06/29 | 252 | 255 | 250 | 255 | 5,200 |
2016/06/28 | 248 | 254 | 246 | 252 | 11,300 |
2016/06/27 | 242 | 250 | 241 | 250 | 11,000 |
2016/06/24 | 251 | 252 | 240 | 243 | 17,700 |
2016/06/23 | 251 | 252 | 249 | 252 | 5,000 |
2016/06/22 | 248 | 252 | 248 | 252 | 3,200 |
2016/06/21 | 244 | 252 | 244 | 252 | 10,300 |
2016/06/20 | 250 | 252 | 248 | 249 | 8,100 |
2016/06/17 | 242 | 250 | 242 | 250 | 11,400 |
2016/06/16 | 246 | 250 | 238 | 240 | 22,000 |
2016/06/15 | 249 | 252 | 248 | 251 | 4,200 |
2016/06/14 | 249 | 251 | 243 | 251 | 14,700 |
2016/06/13 | 250 | 252 | 249 | 250 | 6,800 |
2016/06/10 | 251 | 252 | 249 | 252 | 10,000 |
2016/06/09 | 251 | 252 | 250 | 251 | 3,300 |
2016/06/08 | 249 | 251 | 246 | 251 | 9,900 |
2016/06/07 | 249 | 250 | 245 | 249 | 9,700 |
2016/06/06 | 241 | 247 | 241 | 246 | 8,500 |
2016/06/03 | 243 | 247 | 242 | 245 | 2,300 |
2016/06/02 | 245 | 245 | 241 | 242 | 6,900 |
2016/06/01 | 246 | 250 | 246 | 248 | 4,100 |
2016/05/31 | 245 | 248 | 242 | 248 | 8,600 |
2016/05/30 | 240 | 254 | 238 | 245 | 53,300 |
2016/05/27 | 240 | 242 | 239 | 240 | 5,000 |
2016/05/26 | 239 | 240 | 239 | 240 | 3,200 |
2016/05/25 | 238 | 242 | 238 | 240 | 8,500 |
2016/05/24 | 239 | 239 | 235 | 238 | 7,100 |
2016/05/23 | 243 | 243 | 237 | 239 | 3,600 |
2016/05/20 | 242 | 242 | 236 | 239 | 5,700 |
2016/05/19 | 238 | 239 | 235 | 235 | 6,200 |
2016/05/18 | 240 | 240 | 237 | 239 | 5,700 |
2016/05/17 | 239 | 241 | 238 | 241 | 4,100 |
2016/05/16 | 239 | 247 | 235 | 242 | 10,900 |
2016/05/13 | 238 | 239 | 237 | 238 | 4,700 |
2016/05/12 | 239 | 242 | 239 | 239 | 3,800 |
2016/05/11 | 243 | 244 | 239 | 242 | 5,000 |
2016/05/10 | 246 | 246 | 238 | 242 | 11,800 |
2016/05/09 | 239 | 244 | 239 | 244 | 5,900 |
2016/05/06 | 239 | 240 | 236 | 240 | 10,800 |
2016/05/02 | 240 | 241 | 234 | 237 | 8,900 |
2016/04/28 | 244 | 247 | 240 | 242 | 5,800 |
2016/04/27 | 244 | 246 | 243 | 244 | 3,600 |
2016/04/26 | 244 | 245 | 242 | 244 | 3,400 |
2016/04/25 | 245 | 246 | 244 | 246 | 4,100 |
2016/04/22 | 243 | 245 | 242 | 245 | 3,600 |
2016/04/21 | 241 | 243 | 241 | 243 | 4,000 |
2016/04/20 | 242 | 242 | 240 | 241 | 3,100 |
2016/04/19 | 244 | 244 | 241 | 242 | 2,000 |
2016/04/18 | 240 | 241 | 240 | 241 | 2,200 |
2016/04/15 | 243 | 245 | 240 | 245 | 6,200 |
2016/04/14 | 245 | 245 | 242 | 245 | 9,100 |
2016/04/13 | 239 | 241 | 238 | 241 | 102,200 |
2016/04/12 | 235 | 240 | 235 | 238 | 3,500 |
2016/04/11 | 234 | 237 | 233 | 235 | 10,400 |
2016/04/08 | 232 | 239 | 232 | 234 | 8,600 |
2016/04/07 | 233 | 236 | 233 | 234 | 3,700 |
2016/04/06 | 234 | 237 | 233 | 233 | 5,700 |
2016/04/05 | 237 | 238 | 235 | 235 | 7,600 |
2016/04/04 | 238 | 241 | 235 | 241 | 19,700 |
2016/04/01 | 242 | 245 | 240 | 242 | 9,000 |
2016/03/31 | 246 | 249 | 244 | 245 | 4,700 |
2016/03/30 | 255 | 255 | 245 | 246 | 14,300 |
2016/03/29 | 258 | 261 | 252 | 256 | 62,800 |
2016/03/28 | 266 | 268 | 265 | 268 | 199,000 |
2016/03/25 | 266 | 266 | 263 | 264 | 26,900 |
2016/03/24 | 264 | 267 | 263 | 265 | 19,800 |
2016/03/23 | 263 | 266 | 263 | 265 | 10,900 |
2016/03/22 | 261 | 265 | 261 | 265 | 12,600 |
2016/03/18 | 265 | 265 | 259 | 261 | 15,500 |
2016/03/17 | 268 | 270 | 265 | 266 | 12,200 |
2016/03/16 | 266 | 269 | 266 | 267 | 9,300 |
2016/03/15 | 267 | 268 | 262 | 266 | 15,000 |
2016/03/14 | 263 | 268 | 262 | 267 | 12,100 |
2016/03/11 | 256 | 260 | 256 | 260 | 15,500 |
2016/03/10 | 256 | 257 | 254 | 256 | 7,900 |
2016/03/09 | 250 | 254 | 250 | 254 | 9,500 |
2016/03/08 | 252 | 256 | 248 | 249 | 18,700 |
2016/03/07 | 249 | 251 | 247 | 251 | 11,100 |
2016/03/04 | 245 | 247 | 244 | 247 | 10,800 |
2016/03/03 | 244 | 245 | 243 | 245 | 12,500 |
2016/03/02 | 245 | 246 | 242 | 243 | 15,800 |
2016/03/01 | 238 | 244 | 238 | 242 | 11,800 |
2016/02/29 | 237 | 239 | 236 | 238 | 13,300 |
2016/02/26 | 238 | 238 | 235 | 237 | 12,100 |
2016/02/25 | 231 | 237 | 231 | 235 | 9,200 |
2016/02/24 | 234 | 239 | 230 | 232 | 56,300 |
2016/02/23 | 240 | 240 | 233 | 234 | 32,900 |
2016/02/22 | 237 | 238 | 235 | 238 | 4,600 |
2016/02/19 | 235 | 237 | 234 | 234 | 11,000 |
2016/02/18 | 236 | 238 | 233 | 235 | 13,700 |
2016/02/17 | 234 | 236 | 233 | 234 | 16,600 |
2016/02/16 | 237 | 238 | 234 | 234 | 17,600 |
2016/02/15 | 238 | 240 | 231 | 231 | 24,400 |
2016/02/12 | 241 | 250 | 232 | 232 | 28,600 |
2016/02/10 | 248 | 249 | 243 | 243 | 15,800 |
2016/02/09 | 253 | 254 | 245 | 248 | 11,500 |
2016/02/08 | 255 | 258 | 252 | 254 | 5,500 |
2016/02/05 | 253 | 255 | 252 | 254 | 209,400 |
2016/02/04 | 260 | 260 | 255 | 257 | 7,900 |
2016/02/03 | 257 | 257 | 252 | 254 | 8,200 |
2016/02/02 | 258 | 258 | 256 | 257 | 4,800 |
2016/02/01 | 250 | 258 | 250 | 257 | 9,500 |
2016/01/29 | 238 | 246 | 238 | 246 | 12,400 |
2016/01/28 | 242 | 245 | 239 | 240 | 16,500 |
2016/01/27 | 247 | 248 | 239 | 240 | 17,600 |
2016/01/26 | 240 | 246 | 240 | 244 | 6,500 |
2016/01/25 | 245 | 246 | 238 | 246 | 24,900 |
2016/01/22 | 231 | 237 | 231 | 237 | 12,600 |
2016/01/21 | 240 | 247 | 228 | 229 | 18,500 |
2016/01/20 | 256 | 257 | 245 | 248 | 24,400 |
2016/01/19 | 256 | 258 | 255 | 255 | 7,100 |
2016/01/18 | 260 | 261 | 252 | 258 | 15,500 |
2016/01/15 | 266 | 269 | 262 | 262 | 16,800 |
2016/01/14 | 266 | 268 | 264 | 266 | 13,300 |
2016/01/13 | 266 | 271 | 266 | 268 | 6,500 |
2016/01/12 | 270 | 280 | 261 | 264 | 28,300 |
2016/01/08 | 268 | 273 | 268 | 270 | 7,600 |
2016/01/07 | 269 | 272 | 267 | 267 | 9,600 |
2016/01/06 | 271 | 271 | 268 | 268 | 7,700 |
2016/01/05 | 269 | 270 | 268 | 268 | 4,000 |
2016/01/04 | 273 | 273 | 268 | 268 | 6,700 |