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 |
---|---|---|---|---|---|
2017/12/29 | 288 | 291 | 288 | 290 | 12,400 |
2017/12/28 | 286 | 288 | 286 | 288 | 4,500 |
2017/12/27 | 287 | 288 | 285 | 286 | 19,100 |
2017/12/26 | 280 | 285 | 280 | 285 | 17,000 |
2017/12/25 | 278 | 281 | 278 | 279 | 33,700 |
2017/12/22 | 286 | 287 | 276 | 276 | 75,000 |
2017/12/21 | 288 | 288 | 285 | 286 | 19,500 |
2017/12/20 | 288 | 290 | 288 | 289 | 9,300 |
2017/12/19 | 287 | 290 | 287 | 288 | 8,500 |
2017/12/18 | 287 | 289 | 285 | 287 | 21,400 |
2017/12/15 | 285 | 287 | 285 | 287 | 8,400 |
2017/12/14 | 285 | 286 | 284 | 286 | 10,500 |
2017/12/13 | 287 | 287 | 285 | 286 | 8,400 |
2017/12/12 | 288 | 288 | 285 | 286 | 8,100 |
2017/12/11 | 284 | 288 | 284 | 287 | 12,100 |
2017/12/08 | 283 | 286 | 282 | 285 | 20,100 |
2017/12/07 | 281 | 285 | 281 | 283 | 14,000 |
2017/12/06 | 282 | 283 | 282 | 282 | 4,000 |
2017/12/05 | 282 | 283 | 281 | 282 | 4,200 |
2017/12/04 | 281 | 282 | 281 | 282 | 2,100 |
2017/12/01 | 282 | 282 | 280 | 281 | 6,500 |
2017/11/30 | 282 | 282 | 278 | 279 | 8,400 |
2017/11/29 | 279 | 281 | 279 | 281 | 2,000 |
2017/11/28 | 281 | 282 | 278 | 279 | 13,300 |
2017/11/27 | 282 | 283 | 280 | 281 | 7,700 |
2017/11/24 | 278 | 280 | 278 | 280 | 2,300 |
2017/11/22 | 281 | 281 | 277 | 278 | 5,400 |
2017/11/21 | 277 | 280 | 277 | 279 | 9,500 |
2017/11/20 | 275 | 279 | 275 | 279 | 6,700 |
2017/11/17 | 272 | 276 | 272 | 274 | 10,200 |
2017/11/16 | 272 | 274 | 270 | 272 | 364,000 |
2017/11/15 | 279 | 279 | 273 | 273 | 35,300 |
2017/11/14 | 279 | 279 | 277 | 279 | 12,800 |
2017/11/13 | 280 | 280 | 278 | 280 | 12,000 |
2017/11/10 | 280 | 281 | 275 | 280 | 25,000 |
2017/11/09 | 283 | 283 | 280 | 281 | 33,300 |
2017/11/08 | 285 | 285 | 282 | 283 | 7,600 |
2017/11/07 | 283 | 285 | 282 | 285 | 4,700 |
2017/11/06 | 286 | 286 | 283 | 283 | 16,300 |
2017/11/02 | 287 | 289 | 286 | 286 | 13,500 |
2017/11/01 | 284 | 289 | 284 | 289 | 17,300 |
2017/10/31 | 287 | 287 | 284 | 284 | 8,900 |
2017/10/30 | 287 | 289 | 286 | 289 | 12,000 |
2017/10/27 | 286 | 288 | 286 | 288 | 8,100 |
2017/10/26 | 287 | 288 | 286 | 288 | 6,400 |
2017/10/25 | 286 | 288 | 286 | 288 | 6,800 |
2017/10/24 | 286 | 286 | 283 | 286 | 6,500 |
2017/10/23 | 283 | 289 | 283 | 286 | 7,200 |
2017/10/20 | 283 | 283 | 282 | 282 | 4,000 |
2017/10/19 | 283 | 284 | 282 | 283 | 6,600 |
2017/10/18 | 285 | 285 | 282 | 284 | 7,700 |
2017/10/17 | 289 | 289 | 285 | 286 | 5,200 |
2017/10/16 | 284 | 290 | 283 | 290 | 14,400 |
2017/10/13 | 291 | 291 | 282 | 284 | 22,700 |
2017/10/12 | 289 | 292 | 288 | 291 | 10,900 |
2017/10/11 | 289 | 290 | 288 | 289 | 6,400 |
2017/10/10 | 287 | 289 | 287 | 289 | 7,700 |
2017/10/06 | 286 | 288 | 286 | 287 | 3,400 |
2017/10/05 | 285 | 287 | 285 | 286 | 2,500 |
2017/10/04 | 288 | 290 | 285 | 286 | 9,700 |
2017/10/03 | 288 | 288 | 285 | 288 | 7,100 |
2017/10/02 | 283 | 286 | 283 | 286 | 12,400 |
2017/09/29 | 282 | 284 | 282 | 283 | 4,900 |
2017/09/28 | 281 | 285 | 281 | 285 | 5,500 |
2017/09/27 | 283 | 285 | 282 | 284 | 4,500 |
2017/09/26 | 283 | 285 | 282 | 285 | 7,100 |
2017/09/25 | 282 | 284 | 282 | 284 | 3,300 |
2017/09/22 | 283 | 284 | 282 | 284 | 5,400 |
2017/09/21 | 283 | 285 | 283 | 283 | 4,900 |
2017/09/20 | 281 | 291 | 280 | 285 | 24,700 |
2017/09/19 | 277 | 283 | 276 | 282 | 18,900 |
2017/09/15 | 275 | 276 | 275 | 276 | 2,900 |
2017/09/14 | 277 | 277 | 275 | 276 | 3,900 |
2017/09/13 | 276 | 278 | 276 | 277 | 7,200 |
2017/09/12 | 278 | 279 | 277 | 278 | 3,400 |
2017/09/11 | 276 | 277 | 276 | 277 | 2,700 |
2017/09/08 | 274 | 279 | 274 | 278 | 19,300 |
2017/09/07 | 276 | 277 | 275 | 277 | 2,700 |
2017/09/06 | 277 | 277 | 274 | 275 | 5,700 |
2017/09/05 | 277 | 277 | 276 | 277 | 3,200 |
2017/09/04 | 278 | 279 | 277 | 277 | 3,400 |
2017/09/01 | 278 | 279 | 278 | 278 | 4,900 |
2017/08/31 | 276 | 278 | 276 | 278 | 3,900 |
2017/08/30 | 278 | 281 | 277 | 278 | 5,400 |
2017/08/29 | 277 | 278 | 277 | 278 | 2,100 |
2017/08/28 | 277 | 278 | 277 | 277 | 3,200 |
2017/08/25 | 276 | 277 | 276 | 277 | 1,000 |
2017/08/24 | 276 | 276 | 275 | 276 | 3,200 |
2017/08/23 | 275 | 276 | 275 | 275 | 2,900 |
2017/08/22 | 275 | 276 | 275 | 275 | 11,700 |
2017/08/21 | 275 | 277 | 275 | 275 | 1,900 |
2017/08/18 | 275 | 276 | 275 | 275 | 2,700 |
2017/08/17 | 277 | 278 | 276 | 277 | 3,900 |
2017/08/16 | 276 | 278 | 276 | 276 | 2,500 |
2017/08/15 | 278 | 278 | 276 | 276 | 2,600 |
2017/08/14 | 275 | 278 | 275 | 276 | 12,500 |
2017/08/10 | 276 | 278 | 276 | 278 | 2,300 |
2017/08/09 | 279 | 279 | 276 | 276 | 3,800 |
2017/08/08 | 278 | 280 | 278 | 280 | 2,000 |
2017/08/07 | 278 | 280 | 278 | 280 | 4,300 |
2017/08/04 | 275 | 277 | 275 | 277 | 3,100 |
2017/08/03 | 279 | 279 | 276 | 277 | 4,500 |
2017/08/02 | 279 | 279 | 276 | 278 | 2,400 |
2017/08/01 | 279 | 279 | 277 | 278 | 10,300 |
2017/07/31 | 277 | 277 | 275 | 276 | 4,400 |
2017/07/28 | 280 | 281 | 278 | 279 | 12,200 |
2017/07/27 | 282 | 282 | 281 | 281 | 2,600 |
2017/07/26 | 282 | 283 | 281 | 282 | 11,400 |
2017/07/25 | 275 | 281 | 275 | 281 | 25,900 |
2017/07/24 | 275 | 276 | 274 | 275 | 5,000 |
2017/07/21 | 274 | 275 | 274 | 275 | 2,600 |
2017/07/20 | 272 | 275 | 272 | 274 | 3,900 |
2017/07/19 | 273 | 274 | 272 | 272 | 4,000 |
2017/07/18 | 277 | 277 | 271 | 273 | 17,900 |
2017/07/14 | 272 | 274 | 272 | 274 | 12,400 |
2017/07/13 | 273 | 274 | 272 | 273 | 3,000 |
2017/07/12 | 272 | 274 | 272 | 272 | 2,000 |
2017/07/11 | 270 | 273 | 270 | 272 | 5,000 |
2017/07/10 | 271 | 272 | 270 | 271 | 9,200 |
2017/07/07 | 271 | 272 | 270 | 270 | 7,700 |
2017/07/06 | 271 | 272 | 271 | 271 | 8,300 |
2017/07/05 | 271 | 273 | 271 | 271 | 13,100 |
2017/07/04 | 271 | 274 | 270 | 271 | 13,900 |
2017/07/03 | 274 | 274 | 271 | 271 | 5,000 |
2017/06/30 | 273 | 276 | 268 | 273 | 22,400 |
2017/06/29 | 276 | 278 | 274 | 276 | 3,500 |
2017/06/28 | 272 | 288 | 271 | 276 | 25,100 |
2017/06/27 | 272 | 273 | 271 | 271 | 6,400 |
2017/06/26 | 271 | 272 | 271 | 271 | 3,000 |
2017/06/23 | 271 | 272 | 271 | 271 | 4,700 |
2017/06/22 | 271 | 273 | 271 | 272 | 2,800 |
2017/06/21 | 274 | 274 | 272 | 272 | 3,600 |
2017/06/20 | 272 | 275 | 271 | 274 | 8,000 |
2017/06/19 | 272 | 273 | 271 | 273 | 3,600 |
2017/06/16 | 270 | 274 | 270 | 272 | 5,400 |
2017/06/15 | 270 | 272 | 270 | 270 | 3,700 |
2017/06/14 | 270 | 275 | 270 | 271 | 6,900 |
2017/06/13 | 271 | 272 | 270 | 270 | 4,500 |
2017/06/12 | 271 | 272 | 271 | 271 | 3,100 |
2017/06/09 | 271 | 273 | 271 | 272 | 7,000 |
2017/06/08 | 272 | 273 | 271 | 272 | 3,200 |
2017/06/07 | 273 | 274 | 273 | 274 | 4,500 |
2017/06/06 | 273 | 274 | 272 | 273 | 3,000 |
2017/06/05 | 273 | 276 | 273 | 273 | 6,400 |
2017/06/02 | 271 | 275 | 271 | 274 | 6,200 |
2017/06/01 | 271 | 273 | 271 | 271 | 2,100 |
2017/05/31 | 270 | 271 | 270 | 270 | 3,800 |
2017/05/30 | 275 | 275 | 270 | 271 | 10,600 |
2017/05/29 | 274 | 275 | 273 | 274 | 3,000 |
2017/05/26 | 272 | 275 | 272 | 273 | 2,600 |
2017/05/25 | 272 | 274 | 272 | 273 | 3,400 |
2017/05/24 | 276 | 277 | 274 | 274 | 2,900 |
2017/05/23 | 275 | 278 | 275 | 275 | 4,400 |
2017/05/22 | 273 | 276 | 273 | 275 | 4,200 |
2017/05/19 | 271 | 274 | 271 | 272 | 5,700 |
2017/05/18 | 271 | 273 | 270 | 271 | 5,200 |
2017/05/17 | 271 | 275 | 271 | 272 | 6,700 |
2017/05/16 | 273 | 275 | 272 | 272 | 7,600 |
2017/05/15 | 279 | 279 | 273 | 275 | 10,600 |
2017/05/12 | 279 | 279 | 278 | 279 | 3,900 |
2017/05/11 | 281 | 281 | 276 | 279 | 14,100 |
2017/05/10 | 277 | 279 | 277 | 279 | 354,800 |
2017/05/09 | 280 | 282 | 280 | 281 | 6,500 |
2017/05/08 | 280 | 281 | 279 | 280 | 9,700 |
2017/05/02 | 273 | 279 | 273 | 278 | 9,500 |
2017/05/01 | 273 | 275 | 273 | 275 | 12,400 |
2017/04/28 | 273 | 274 | 272 | 272 | 7,800 |
2017/04/27 | 274 | 275 | 273 | 273 | 9,800 |
2017/04/26 | 273 | 276 | 273 | 274 | 10,100 |
2017/04/25 | 271 | 273 | 271 | 273 | 5,100 |
2017/04/24 | 270 | 272 | 270 | 271 | 4,800 |
2017/04/21 | 270 | 271 | 268 | 270 | 6,500 |
2017/04/20 | 271 | 271 | 269 | 270 | 4,400 |
2017/04/19 | 270 | 271 | 268 | 268 | 9,200 |
2017/04/18 | 271 | 272 | 270 | 270 | 4,400 |
2017/04/17 | 272 | 272 | 270 | 271 | 2,900 |
2017/04/14 | 271 | 273 | 271 | 272 | 4,200 |
2017/04/13 | 273 | 273 | 272 | 273 | 4,100 |
2017/04/12 | 276 | 276 | 274 | 274 | 7,600 |
2017/04/11 | 280 | 281 | 278 | 278 | 6,300 |
2017/04/10 | 280 | 292 | 278 | 282 | 15,300 |
2017/04/07 | 278 | 280 | 277 | 277 | 5,100 |
2017/04/06 | 280 | 280 | 277 | 277 | 9,600 |
2017/04/05 | 279 | 282 | 278 | 280 | 3,800 |
2017/04/04 | 281 | 290 | 279 | 280 | 34,700 |
2017/04/03 | 283 | 283 | 280 | 281 | 8,600 |
2017/03/31 | 285 | 286 | 282 | 285 | 15,100 |
2017/03/30 | 284 | 287 | 284 | 284 | 11,700 |
2017/03/29 | 281 | 287 | 280 | 283 | 83,500 |
2017/03/28 | 290 | 295 | 282 | 282 | 237,700 |
2017/03/27 | 298 | 300 | 298 | 298 | 40,200 |
2017/03/24 | 301 | 302 | 301 | 301 | 15,100 |
2017/03/23 | 302 | 302 | 300 | 302 | 6,900 |
2017/03/22 | 302 | 302 | 298 | 302 | 22,000 |
2017/03/21 | 304 | 304 | 303 | 304 | 9,100 |
2017/03/17 | 302 | 304 | 302 | 304 | 8,200 |
2017/03/16 | 303 | 304 | 302 | 304 | 8,400 |
2017/03/15 | 304 | 304 | 303 | 304 | 7,300 |
2017/03/14 | 304 | 304 | 301 | 304 | 8,000 |
2017/03/13 | 304 | 304 | 302 | 304 | 12,300 |
2017/03/10 | 304 | 305 | 303 | 304 | 13,100 |
2017/03/09 | 304 | 304 | 303 | 304 | 6,300 |
2017/03/08 | 303 | 304 | 301 | 302 | 21,700 |
2017/03/07 | 302 | 304 | 301 | 303 | 6,400 |
2017/03/06 | 300 | 303 | 300 | 302 | 20,000 |
2017/03/03 | 300 | 301 | 299 | 300 | 8,300 |
2017/03/02 | 301 | 301 | 299 | 300 | 13,000 |
2017/03/01 | 297 | 298 | 297 | 298 | 7,800 |
2017/02/28 | 295 | 297 | 295 | 296 | 8,900 |
2017/02/27 | 296 | 298 | 295 | 295 | 19,800 |
2017/02/24 | 293 | 296 | 293 | 296 | 17,100 |
2017/02/23 | 293 | 294 | 291 | 293 | 6,000 |
2017/02/22 | 292 | 294 | 291 | 293 | 20,500 |
2017/02/21 | 293 | 294 | 292 | 293 | 7,900 |
2017/02/20 | 295 | 296 | 290 | 292 | 144,700 |
2017/02/17 | 293 | 295 | 292 | 295 | 10,500 |
2017/02/16 | 293 | 294 | 292 | 293 | 3,600 |
2017/02/15 | 292 | 295 | 292 | 293 | 23,500 |
2017/02/14 | 294 | 295 | 293 | 293 | 5,800 |
2017/02/13 | 294 | 294 | 293 | 294 | 7,000 |
2017/02/10 | 290 | 293 | 290 | 292 | 5,400 |
2017/02/09 | 291 | 293 | 290 | 291 | 6,600 |
2017/02/08 | 290 | 291 | 289 | 291 | 3,800 |
2017/02/07 | 293 | 293 | 289 | 289 | 9,500 |
2017/02/06 | 291 | 291 | 288 | 290 | 5,700 |
2017/02/03 | 287 | 292 | 287 | 289 | 10,700 |
2017/02/02 | 287 | 289 | 287 | 288 | 2,500 |
2017/02/01 | 285 | 288 | 285 | 287 | 12,800 |
2017/01/31 | 288 | 289 | 287 | 288 | 9,700 |
2017/01/30 | 288 | 290 | 288 | 288 | 4,400 |
2017/01/27 | 290 | 290 | 288 | 289 | 5,900 |
2017/01/26 | 290 | 290 | 289 | 290 | 6,000 |
2017/01/25 | 288 | 289 | 286 | 288 | 7,300 |
2017/01/24 | 286 | 287 | 285 | 287 | 4,500 |
2017/01/23 | 288 | 288 | 287 | 287 | 5,900 |
2017/01/20 | 288 | 290 | 288 | 290 | 4,800 |
2017/01/19 | 290 | 290 | 286 | 288 | 7,100 |
2017/01/18 | 288 | 288 | 286 | 288 | 6,300 |
2017/01/17 | 290 | 291 | 286 | 288 | 9,900 |
2017/01/16 | 293 | 293 | 288 | 290 | 6,900 |
2017/01/13 | 287 | 289 | 286 | 287 | 4,200 |
2017/01/12 | 290 | 292 | 285 | 287 | 17,800 |
2017/01/11 | 288 | 295 | 288 | 293 | 25,400 |
2017/01/10 | 283 | 285 | 278 | 285 | 17,300 |
2017/01/06 | 277 | 280 | 277 | 280 | 210,200 |
2017/01/05 | 277 | 278 | 276 | 276 | 10,300 |
2017/01/04 | 277 | 278 | 276 | 277 | 9,700 |