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 |
---|---|---|---|---|---|
2021/12/30 | 220 | 222 | 220 | 222 | 13,300 |
2021/12/29 | 221 | 225 | 220 | 222 | 18,000 |
2021/12/28 | 221 | 222 | 219 | 221 | 25,900 |
2021/12/27 | 231 | 231 | 221 | 221 | 71,900 |
2021/12/24 | 236 | 237 | 229 | 229 | 28,500 |
2021/12/23 | 238 | 241 | 236 | 236 | 8,400 |
2021/12/22 | 237 | 240 | 237 | 238 | 4,600 |
2021/12/21 | 238 | 240 | 237 | 240 | 3,700 |
2021/12/20 | 238 | 240 | 238 | 238 | 6,100 |
2021/12/17 | 239 | 241 | 238 | 241 | 7,900 |
2021/12/16 | 240 | 241 | 238 | 240 | 9,100 |
2021/12/15 | 240 | 241 | 240 | 240 | 3,400 |
2021/12/14 | 241 | 243 | 241 | 241 | 2,900 |
2021/12/13 | 243 | 244 | 241 | 242 | 7,300 |
2021/12/10 | 245 | 247 | 243 | 243 | 7,500 |
2021/12/09 | 249 | 249 | 246 | 246 | 3,900 |
2021/12/08 | 245 | 250 | 245 | 248 | 6,300 |
2021/12/07 | 243 | 248 | 242 | 248 | 6,500 |
2021/12/06 | 240 | 244 | 240 | 243 | 8,200 |
2021/12/03 | 242 | 242 | 240 | 241 | 5,700 |
2021/12/02 | 242 | 243 | 238 | 238 | 11,400 |
2021/12/01 | 246 | 246 | 242 | 243 | 7,800 |
2021/11/30 | 246 | 248 | 246 | 246 | 2,800 |
2021/11/29 | 246 | 248 | 246 | 246 | 5,900 |
2021/11/26 | 247 | 249 | 247 | 247 | 5,000 |
2021/11/25 | 248 | 250 | 247 | 247 | 5,900 |
2021/11/24 | 251 | 253 | 248 | 248 | 19,800 |
2021/11/22 | 250 | 253 | 250 | 251 | 2,600 |
2021/11/19 | 249 | 252 | 249 | 250 | 3,500 |
2021/11/18 | 250 | 250 | 249 | 249 | 2,400 |
2021/11/17 | 251 | 252 | 249 | 250 | 9,800 |
2021/11/16 | 255 | 255 | 251 | 252 | 4,600 |
2021/11/15 | 253 | 253 | 251 | 253 | 4,400 |
2021/11/12 | 252 | 254 | 251 | 253 | 4,200 |
2021/11/11 | 254 | 255 | 252 | 252 | 3,100 |
2021/11/10 | 254 | 258 | 251 | 254 | 7,800 |
2021/11/09 | 254 | 255 | 252 | 252 | 4,400 |
2021/11/08 | 254 | 255 | 254 | 254 | 3,000 |
2021/11/05 | 254 | 256 | 253 | 253 | 7,600 |
2021/11/04 | 257 | 257 | 253 | 255 | 99,400 |
2021/11/02 | 256 | 257 | 255 | 257 | 3,800 |
2021/11/01 | 255 | 257 | 254 | 257 | 5,000 |
2021/10/29 | 260 | 263 | 253 | 256 | 19,300 |
2021/10/28 | 261 | 269 | 255 | 258 | 29,400 |
2021/10/27 | 267 | 267 | 265 | 265 | 1,400 |
2021/10/26 | 265 | 266 | 265 | 265 | 2,000 |
2021/10/25 | 265 | 265 | 265 | 265 | 1,300 |
2021/10/22 | 265 | 266 | 265 | 266 | 7,000 |
2021/10/21 | 266 | 267 | 265 | 265 | 1,300 |
2021/10/20 | 267 | 267 | 266 | 267 | 2,000 |
2021/10/19 | 266 | 267 | 266 | 266 | 2,000 |
2021/10/18 | 269 | 269 | 266 | 266 | 1,800 |
2021/10/15 | 266 | 269 | 266 | 269 | 2,900 |
2021/10/14 | 266 | 268 | 265 | 268 | 1,100 |
2021/10/13 | 268 | 268 | 265 | 267 | 4,100 |
2021/10/12 | 267 | 267 | 266 | 266 | 1,300 |
2021/10/11 | 265 | 269 | 265 | 267 | 2,900 |
2021/10/08 | 267 | 268 | 265 | 265 | 2,900 |
2021/10/07 | 268 | 268 | 266 | 267 | 1,300 |
2021/10/06 | 266 | 268 | 265 | 265 | 2,300 |
2021/10/05 | 271 | 271 | 266 | 266 | 3,300 |
2021/10/04 | 268 | 271 | 267 | 271 | 2,000 |
2021/10/01 | 274 | 274 | 268 | 268 | 3,000 |
2021/09/30 | 274 | 274 | 271 | 271 | 2,900 |
2021/09/29 | 267 | 273 | 252 | 268 | 13,200 |
2021/09/28 | 275 | 275 | 271 | 275 | 14,900 |
2021/09/27 | 273 | 274 | 273 | 273 | 5,800 |
2021/09/24 | 273 | 273 | 271 | 273 | 5,700 |
2021/09/22 | 274 | 274 | 270 | 270 | 4,800 |
2021/09/21 | 275 | 275 | 272 | 274 | 11,700 |
2021/09/17 | 275 | 277 | 273 | 275 | 11,900 |
2021/09/16 | 277 | 277 | 275 | 277 | 4,500 |
2021/09/15 | 274 | 276 | 274 | 276 | 3,700 |
2021/09/14 | 275 | 276 | 275 | 276 | 4,900 |
2021/09/13 | 274 | 275 | 273 | 275 | 4,500 |
2021/09/10 | 272 | 274 | 271 | 274 | 7,600 |
2021/09/09 | 272 | 275 | 272 | 274 | 3,300 |
2021/09/08 | 275 | 275 | 273 | 274 | 6,500 |
2021/09/07 | 275 | 275 | 273 | 275 | 4,600 |
2021/09/06 | 272 | 274 | 271 | 274 | 3,800 |
2021/09/03 | 268 | 272 | 268 | 272 | 3,200 |
2021/09/02 | 268 | 270 | 268 | 268 | 1,200 |
2021/09/01 | 268 | 270 | 268 | 268 | 1,500 |
2021/08/31 | 268 | 269 | 268 | 268 | 2,100 |
2021/08/30 | 272 | 272 | 268 | 269 | 8,600 |
2021/08/27 | 272 | 273 | 270 | 272 | 2,100 |
2021/08/26 | 273 | 273 | 272 | 273 | 2,300 |
2021/08/25 | 271 | 272 | 269 | 270 | 2,600 |
2021/08/24 | 265 | 273 | 265 | 273 | 11,300 |
2021/08/23 | 266 | 267 | 265 | 267 | 2,700 |
2021/08/20 | 268 | 268 | 265 | 265 | 2,300 |
2021/08/19 | 266 | 268 | 265 | 265 | 86,000 |
2021/08/18 | 266 | 268 | 266 | 266 | 4,300 |
2021/08/17 | 267 | 268 | 266 | 266 | 1,400 |
2021/08/16 | 269 | 269 | 267 | 267 | 7,800 |
2021/08/13 | 268 | 271 | 268 | 269 | 1,600 |
2021/08/12 | 271 | 271 | 268 | 269 | 1,300 |
2021/08/11 | 267 | 268 | 267 | 268 | 1,800 |
2021/08/10 | 268 | 268 | 266 | 267 | 2,700 |
2021/08/06 | 267 | 269 | 266 | 266 | 1,300 |
2021/08/05 | 267 | 270 | 267 | 267 | 2,200 |
2021/08/04 | 267 | 269 | 267 | 267 | 1,700 |
2021/08/03 | 270 | 271 | 268 | 268 | 1,600 |
2021/08/02 | 273 | 273 | 271 | 272 | 4,300 |
2021/07/30 | 269 | 271 | 268 | 268 | 1,800 |
2021/07/29 | 268 | 269 | 268 | 269 | 1,900 |
2021/07/28 | 270 | 270 | 268 | 268 | 2,400 |
2021/07/27 | 267 | 268 | 267 | 268 | 1,800 |
2021/07/26 | 269 | 269 | 266 | 266 | 3,100 |
2021/07/21 | 266 | 269 | 266 | 266 | 1,700 |
2021/07/20 | 266 | 269 | 266 | 266 | 2,100 |
2021/07/19 | 267 | 268 | 266 | 266 | 3,000 |
2021/07/16 | 266 | 269 | 266 | 267 | 1,600 |
2021/07/15 | 267 | 270 | 266 | 266 | 3,300 |
2021/07/14 | 270 | 270 | 267 | 267 | 1,800 |
2021/07/13 | 268 | 270 | 267 | 270 | 6,200 |
2021/07/12 | 270 | 270 | 266 | 268 | 7,600 |
2021/07/09 | 265 | 269 | 265 | 267 | 6,400 |
2021/07/08 | 275 | 275 | 266 | 266 | 15,400 |
2021/07/07 | 276 | 277 | 275 | 275 | 4,100 |
2021/07/06 | 278 | 278 | 276 | 276 | 5,700 |
2021/07/05 | 276 | 281 | 276 | 277 | 14,200 |
2021/07/02 | 280 | 291 | 280 | 283 | 11,200 |
2021/07/01 | 280 | 282 | 278 | 278 | 3,500 |
2021/06/30 | 278 | 282 | 276 | 279 | 6,100 |
2021/06/29 | 276 | 278 | 275 | 277 | 3,900 |
2021/06/28 | 277 | 278 | 276 | 276 | 3,000 |
2021/06/25 | 274 | 276 | 274 | 276 | 2,700 |
2021/06/24 | 276 | 277 | 275 | 275 | 3,100 |
2021/06/23 | 278 | 278 | 276 | 278 | 1,800 |
2021/06/22 | 279 | 280 | 276 | 278 | 92,500 |
2021/06/21 | 280 | 281 | 275 | 275 | 5,200 |
2021/06/18 | 284 | 284 | 279 | 279 | 3,500 |
2021/06/17 | 278 | 284 | 278 | 282 | 8,000 |
2021/06/16 | 281 | 281 | 278 | 278 | 5,900 |
2021/06/15 | 289 | 290 | 284 | 286 | 16,900 |
2021/06/14 | 275 | 318 | 275 | 287 | 247,500 |
2021/06/11 | 276 | 276 | 273 | 273 | 6,100 |
2021/06/10 | 273 | 275 | 273 | 274 | 2,600 |
2021/06/09 | 274 | 275 | 273 | 275 | 2,300 |
2021/06/08 | 271 | 274 | 271 | 272 | 6,800 |
2021/06/07 | 275 | 275 | 270 | 270 | 4,200 |
2021/06/04 | 275 | 276 | 273 | 274 | 1,300 |
2021/06/03 | 275 | 276 | 274 | 275 | 2,100 |
2021/06/02 | 270 | 281 | 270 | 275 | 13,100 |
2021/06/01 | 271 | 272 | 270 | 270 | 2,300 |
2021/05/31 | 272 | 272 | 271 | 271 | 2,600 |
2021/05/28 | 270 | 272 | 270 | 272 | 3,900 |
2021/05/27 | 270 | 271 | 270 | 270 | 2,600 |
2021/05/26 | 271 | 271 | 270 | 270 | 3,200 |
2021/05/25 | 273 | 274 | 272 | 274 | 1,800 |
2021/05/24 | 270 | 272 | 270 | 271 | 2,400 |
2021/05/21 | 270 | 273 | 270 | 272 | 2,600 |
2021/05/20 | 272 | 273 | 271 | 273 | 2,000 |
2021/05/19 | 273 | 274 | 270 | 270 | 3,800 |
2021/05/18 | 271 | 274 | 270 | 274 | 4,300 |
2021/05/17 | 272 | 274 | 272 | 272 | 3,100 |
2021/05/14 | 276 | 276 | 272 | 272 | 3,400 |
2021/05/13 | 274 | 274 | 270 | 270 | 4,600 |
2021/05/12 | 275 | 277 | 274 | 275 | 2,900 |
2021/05/11 | 278 | 280 | 275 | 275 | 5,400 |
2021/05/10 | 278 | 281 | 277 | 281 | 6,600 |
2021/05/07 | 278 | 279 | 275 | 278 | 3,500 |
2021/05/06 | 277 | 277 | 275 | 275 | 4,500 |
2021/04/30 | 280 | 280 | 277 | 277 | 7,600 |
2021/04/28 | 276 | 278 | 275 | 276 | 2,000 |
2021/04/27 | 272 | 277 | 272 | 276 | 3,900 |
2021/04/26 | 280 | 280 | 272 | 272 | 5,300 |
2021/04/23 | 272 | 275 | 272 | 273 | 8,400 |
2021/04/22 | 273 | 275 | 273 | 273 | 2,000 |
2021/04/21 | 276 | 276 | 274 | 274 | 3,400 |
2021/04/20 | 275 | 278 | 275 | 277 | 3,900 |
2021/04/19 | 278 | 282 | 277 | 277 | 4,400 |
2021/04/16 | 282 | 282 | 279 | 279 | 1,600 |
2021/04/15 | 282 | 282 | 280 | 281 | 2,000 |
2021/04/14 | 281 | 282 | 279 | 281 | 4,200 |
2021/04/13 | 280 | 284 | 280 | 284 | 2,700 |
2021/04/12 | 282 | 283 | 280 | 283 | 2,200 |
2021/04/09 | 283 | 285 | 282 | 282 | 3,300 |
2021/04/08 | 285 | 286 | 282 | 282 | 5,400 |
2021/04/07 | 284 | 286 | 282 | 286 | 4,800 |
2021/04/06 | 285 | 287 | 284 | 284 | 4,000 |
2021/04/05 | 284 | 287 | 284 | 287 | 3,300 |
2021/04/02 | 284 | 291 | 281 | 284 | 9,700 |
2021/04/01 | 290 | 290 | 286 | 287 | 6,300 |
2021/03/31 | 291 | 295 | 291 | 292 | 6,900 |
2021/03/30 | 291 | 295 | 291 | 291 | 31,300 |
2021/03/29 | 297 | 297 | 291 | 294 | 53,800 |
2021/03/26 | 298 | 298 | 295 | 298 | 14,200 |
2021/03/25 | 299 | 299 | 295 | 298 | 11,200 |
2021/03/24 | 300 | 300 | 294 | 297 | 14,700 |
2021/03/23 | 300 | 300 | 298 | 300 | 10,800 |
2021/03/22 | 300 | 300 | 299 | 300 | 15,700 |
2021/03/19 | 304 | 304 | 298 | 299 | 24,700 |
2021/03/18 | 299 | 303 | 298 | 303 | 12,500 |
2021/03/17 | 299 | 300 | 297 | 300 | 7,100 |
2021/03/16 | 299 | 299 | 296 | 299 | 5,300 |
2021/03/15 | 296 | 300 | 296 | 300 | 9,600 |
2021/03/12 | 295 | 296 | 292 | 296 | 19,000 |
2021/03/11 | 296 | 296 | 294 | 295 | 9,200 |
2021/03/10 | 297 | 297 | 294 | 297 | 9,600 |
2021/03/09 | 296 | 297 | 293 | 297 | 7,000 |
2021/03/08 | 295 | 295 | 292 | 295 | 7,000 |
2021/03/05 | 290 | 291 | 287 | 291 | 6,400 |
2021/03/04 | 290 | 290 | 288 | 290 | 14,000 |
2021/03/03 | 285 | 289 | 285 | 289 | 3,700 |
2021/03/02 | 289 | 289 | 285 | 287 | 5,100 |
2021/03/01 | 288 | 290 | 286 | 287 | 8,800 |
2021/02/26 | 287 | 289 | 284 | 286 | 13,200 |
2021/02/25 | 282 | 286 | 281 | 284 | 5,800 |
2021/02/24 | 283 | 283 | 281 | 283 | 3,300 |
2021/02/22 | 284 | 284 | 283 | 283 | 3,900 |
2021/02/19 | 287 | 287 | 284 | 284 | 4,100 |
2021/02/18 | 285 | 287 | 284 | 287 | 3,500 |
2021/02/17 | 281 | 288 | 281 | 287 | 13,200 |
2021/02/16 | 281 | 284 | 278 | 284 | 9,100 |
2021/02/15 | 274 | 280 | 273 | 280 | 26,000 |
2021/02/12 | 274 | 274 | 273 | 274 | 2,100 |
2021/02/10 | 273 | 274 | 273 | 273 | 2,200 |
2021/02/09 | 275 | 275 | 271 | 274 | 4,200 |
2021/02/08 | 274 | 274 | 272 | 274 | 6,000 |
2021/02/05 | 273 | 273 | 270 | 272 | 3,700 |
2021/02/04 | 269 | 273 | 269 | 271 | 3,200 |
2021/02/03 | 270 | 270 | 269 | 270 | 3,000 |
2021/02/02 | 270 | 270 | 269 | 270 | 5,300 |
2021/02/01 | 272 | 272 | 269 | 269 | 2,900 |
2021/01/29 | 272 | 272 | 269 | 269 | 3,600 |
2021/01/28 | 269 | 271 | 269 | 270 | 6,300 |
2021/01/27 | 270 | 271 | 269 | 269 | 3,200 |
2021/01/26 | 274 | 274 | 268 | 270 | 8,800 |
2021/01/25 | 274 | 274 | 272 | 272 | 8,000 |
2021/01/22 | 271 | 273 | 271 | 272 | 2,800 |
2021/01/21 | 273 | 273 | 270 | 270 | 2,500 |
2021/01/20 | 271 | 271 | 270 | 271 | 2,600 |
2021/01/19 | 271 | 271 | 269 | 269 | 5,000 |
2021/01/18 | 270 | 271 | 269 | 270 | 2,300 |
2021/01/15 | 274 | 274 | 270 | 270 | 8,700 |
2021/01/14 | 271 | 274 | 270 | 274 | 12,600 |
2021/01/13 | 270 | 271 | 269 | 271 | 2,900 |
2021/01/12 | 271 | 271 | 269 | 271 | 4,200 |
2021/01/08 | 270 | 270 | 269 | 270 | 4,200 |
2021/01/07 | 268 | 270 | 268 | 270 | 4,500 |
2021/01/06 | 270 | 270 | 268 | 269 | 1,800 |
2021/01/05 | 269 | 270 | 267 | 269 | 2,600 |
2021/01/04 | 269 | 269 | 267 | 267 | 2,500 |