日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,350 1,350 1,265 1,340 2,700
2000/12/28 1,230 1,330 1,230 1,330 3,500
2000/12/27 1,230 1,250 1,230 1,250 2,300
2000/12/26 1,180 1,210 1,180 1,210 1,400
2000/12/25 1,160 1,200 1,160 1,200 1,900
2000/12/22 1,180 1,180 1,160 1,160 4,100
2000/12/21 1,179 1,180 1,170 1,180 2,100
2000/12/20 1,170 1,180 1,170 1,180 2,200
2000/12/19 1,185 1,190 1,170 1,190 700
2000/12/18 1,180 1,190 1,160 1,190 1,300
2000/12/15 1,180 1,190 1,180 1,180 800
2000/12/14 1,180 1,190 1,180 1,180 1,700
2000/12/13 1,180 1,180 1,180 1,180 1,200
2000/12/12 1,180 1,180 1,180 1,180 1,300
2000/12/11 1,150 1,150 1,149 1,150 1,600
2000/12/08 1,110 1,110 1,110 1,110 3,200
2000/12/07 1,110 1,130 1,110 1,110 5,200
2000/12/06 1,130 1,140 1,110 1,110 7,500
2000/12/05 1,129 1,130 1,100 1,130 4,100
2000/12/04 1,140 1,140 1,130 1,130 1,700
2000/12/01 1,098 1,098 1,098 1,098 2,700
2000/11/30 1,099 1,099 1,099 1,099 900
2000/11/29 1,099 1,099 1,099 1,099 200
2000/11/28 1,100 1,100 1,100 1,100 1,500
2000/11/27 1,090 1,090 1,090 1,090 300
2000/11/24 1,090 1,090 1,090 1,090 200
2000/11/22 1,100 1,100 1,080 1,100 3,600
2000/11/21 1,090 1,100 1,090 1,100 2,300
2000/11/20 1,182 1,182 1,170 1,170 1,400
2000/11/17 1,180 1,185 1,180 1,180 1,300
2000/11/15 1,180 1,180 1,175 1,175 800
2000/11/10 1,175 1,180 1,175 1,180 400
2000/11/08 1,142 1,197 1,142 1,196 400
2000/11/07 1,199 1,199 1,199 1,199 400
2000/11/06 1,240 1,240 1,140 1,197 1,500
2000/11/02 1,219 1,219 1,219 1,219 500
2000/11/01 1,199 1,199 1,199 1,199 400
2000/10/31 1,150 1,198 1,149 1,198 800
2000/10/30 1,150 1,150 1,120 1,150 2,400
2000/10/27 1,150 1,150 1,150 1,150 200
2000/10/26 1,170 1,170 1,150 1,150 2,700
2000/10/25 1,130 1,175 1,130 1,150 700
2000/10/24 1,150 1,199 1,140 1,199 3,600
2000/10/23 1,190 1,200 1,170 1,199 3,600
2000/10/20 1,280 1,280 1,190 1,190 1,000
2000/10/19 1,200 1,200 1,200 1,200 500
2000/10/18 1,200 1,200 1,200 1,200 1,500
2000/10/17 1,228 1,228 1,228 1,228 1,000
2000/10/16 1,248 1,248 1,228 1,228 800
2000/10/13 1,200 1,200 1,200 1,200 1,000
2000/10/12 1,280 1,280 1,280 1,280 1,000
2000/10/11 1,280 1,280 1,280 1,280 5,200
2000/10/10 1,293 1,294 1,293 1,294 1,200
2000/10/06 1,280 1,300 1,253 1,300 1,900
2000/10/05 1,300 1,300 1,280 1,300 4,500
2000/10/04 1,300 1,300 1,250 1,300 3,700
2000/10/03 1,300 1,300 1,280 1,300 2,600
2000/10/02 1,300 1,300 1,260 1,300 3,200
2000/09/29 1,300 1,300 1,250 1,300 2,500
2000/09/28 1,320 1,329 1,300 1,300 1,700
2000/09/27 1,310 1,310 1,300 1,300 1,500
2000/09/26 1,300 1,337 1,300 1,309 4,100
2000/09/25 1,300 1,301 1,300 1,300 1,800
2000/09/21 1,343 1,343 1,342 1,342 300
2000/09/20 1,330 1,350 1,300 1,350 3,600
2000/09/19 1,340 1,340 1,320 1,340 2,400
2000/09/18 1,350 1,350 1,349 1,349 400
2000/09/14 1,331 1,350 1,300 1,345 3,500
2000/09/13 1,350 1,350 1,331 1,331 2,800
2000/09/12 1,350 1,350 1,350 1,350 2,600
2000/09/11 1,329 1,344 1,329 1,340 2,200
2000/09/08 1,340 1,350 1,311 1,349 4,400
2000/09/07 1,350 1,350 1,350 1,350 200
2000/09/06 1,340 1,350 1,330 1,350 4,400
2000/09/05 1,350 1,350 1,340 1,350 2,600
2000/09/04 1,350 1,350 1,311 1,340 5,100
2000/09/01 1,330 1,335 1,310 1,330 3,000
2000/08/31 1,310 1,340 1,300 1,330 6,100
2000/08/30 1,313 1,349 1,311 1,349 3,200
2000/08/29 1,340 1,340 1,310 1,340 2,000
2000/08/28 1,350 1,350 1,350 1,350 500
2000/08/25 1,311 1,350 1,311 1,350 2,000
2000/08/24 1,303 1,350 1,303 1,349 2,200
2000/08/23 1,350 1,350 1,350 1,350 2,000
2000/08/22 1,359 1,359 1,359 1,359 500
2000/08/18 1,360 1,360 1,310 1,359 1,900
2000/08/17 1,350 1,350 1,350 1,350 1,700
2000/08/16 1,350 1,350 1,350 1,350 3,300
2000/08/15 1,359 1,359 1,311 1,350 1,600
2000/08/14 1,311 1,350 1,311 1,350 1,100
2000/08/11 1,380 1,380 1,350 1,350 200
2000/08/09 1,390 1,390 1,301 1,381 2,600
2000/08/08 1,390 1,390 1,305 1,390 1,500
2000/08/07 1,400 1,400 1,400 1,400 500
2000/08/04 1,311 1,400 1,310 1,400 1,600
2000/08/03 1,410 1,410 1,330 1,330 3,500
2000/08/02 1,400 1,400 1,340 1,340 4,400
2000/08/01 1,340 1,380 1,320 1,320 5,000
2000/07/31 1,300 1,380 1,300 1,380 4,000
2000/07/28 1,300 1,350 1,255 1,320 8,000
2000/07/27 1,400 1,400 1,300 1,300 3,500
2000/07/26 1,400 1,400 1,380 1,400 10,500
2000/07/25 1,340 1,400 1,340 1,399 4,500
2000/07/24 1,410 1,410 1,340 1,340 2,500
2000/07/21 1,350 1,350 1,350 1,350 1,500
2000/07/18 1,320 1,320 1,320 1,320 500
2000/07/17 1,306 1,320 1,305 1,320 3,000
2000/07/14 1,300 1,310 1,300 1,301 2,500
2000/07/13 1,399 1,399 1,350 1,350 7,000
2000/07/12 1,460 1,470 1,400 1,400 19,000
2000/07/11 1,450 1,470 1,440 1,440 76,000
2000/07/10 1,380 1,410 1,380 1,400 11,500
2000/07/07 1,200 1,330 1,200 1,300 12,500
2000/07/06 1,150 1,200 1,150 1,180 13,500
2000/07/05 1,150 1,170 1,144 1,144 11,500
2000/07/04 1,150 1,150 1,130 1,145 3,500
2000/07/03 1,170 1,170 1,130 1,130 4,500
2000/06/30 1,000 1,030 1,000 1,030 5,500
2000/06/29 1,010 1,010 1,000 1,000 2,500
2000/06/28 1,001 1,050 1,000 1,050 3,000
2000/06/27 1,001 1,001 1,001 1,001 1,000
2000/06/23 1,000 1,000 1,000 1,000 1,000
2000/06/22 1,000 1,001 1,000 1,000 3,000
2000/06/21 1,000 1,000 1,000 1,000 3,500
2000/06/20 1,039 1,039 1,000 1,000 2,500
2000/06/19 1,000 1,040 1,000 1,040 5,500
2000/06/16 1,000 1,020 981 1,020 5,500
2000/06/15 1,030 1,030 990 1,009 3,000
2000/06/14 1,040 1,040 1,020 1,020 2,500
2000/06/13 1,020 1,020 1,020 1,020 1,000
2000/06/12 1,020 1,020 1,000 1,000 2,000
2000/06/09 980 1,020 980 1,020 2,500
2000/06/08 1,000 1,010 1,000 1,010 1,500
2000/06/07 980 1,030 980 1,030 1,000
2000/06/06 1,020 1,040 980 1,040 3,000
2000/06/05 1,060 1,060 1,040 1,040 2,000
2000/06/02 1,025 1,040 985 1,040 3,000
2000/06/01 1,040 1,040 980 1,025 1,500
2000/05/31 1,000 1,000 980 1,000 4,500
2000/05/30 950 1,040 950 1,040 3,000
2000/05/29 990 1,001 990 1,000 3,500
2000/05/26 1,030 1,030 1,030 1,030 6,000
2000/05/25 1,049 1,049 1,030 1,030 2,500
2000/05/24 1,030 1,030 980 1,030 8,500
2000/05/23 1,070 1,070 1,040 1,040 12,500
2000/05/22 1,040 1,050 1,000 1,030 7,500
2000/05/19 1,050 1,050 1,040 1,040 1,000
2000/05/18 1,050 1,050 1,030 1,030 2,500
2000/05/17 1,050 1,050 1,050 1,050 1,500
2000/05/16 1,000 1,050 1,000 1,050 6,000
2000/05/15 1,030 1,050 1,030 1,050 3,000
2000/05/12 1,050 1,100 1,050 1,080 4,500
2000/05/11 1,050 1,050 1,050 1,050 500
2000/05/10 1,050 1,050 1,050 1,050 2,500
2000/05/09 1,050 1,100 1,050 1,100 1,500
2000/05/08 1,130 1,130 1,050 1,050 4,500
2000/05/02 1,050 1,100 1,030 1,090 16,500
2000/05/01 1,130 1,130 1,100 1,110 2,000
2000/04/28 1,101 1,130 1,101 1,130 1,000
2000/04/27 1,050 1,050 1,050 1,050 500
2000/04/26 1,050 1,050 1,050 1,050 2,500
2000/04/25 1,100 1,100 1,080 1,080 1,500
2000/04/24 1,110 1,150 1,100 1,100 6,500
2000/04/21 1,000 1,050 1,000 1,050 6,000
2000/04/20 999 1,000 986 1,000 5,000
2000/04/19 1,020 1,020 985 1,000 3,500
2000/04/18 1,020 1,020 1,000 1,020 2,500
2000/04/17 1,050 1,050 980 1,020 8,000
2000/04/14 1,026 1,070 1,025 1,070 4,500
2000/04/13 1,080 1,080 1,025 1,025 6,000
2000/04/12 1,020 1,025 1,020 1,025 3,500
2000/04/11 1,021 1,030 985 1,020 10,000
2000/04/10 1,080 1,080 1,020 1,020 4,000
2000/04/07 1,050 1,100 1,001 1,020 6,500
2000/04/06 1,159 1,159 1,050 1,050 4,000
2000/04/05 1,160 1,160 1,079 1,079 4,000
2000/04/04 1,159 1,180 1,059 1,180 4,500
2000/04/03 1,200 1,200 1,160 1,160 2,000
2000/03/31 1,180 1,180 1,150 1,180 2,000
2000/03/30 1,155 1,200 1,155 1,200 1,500
2000/03/29 1,200 1,200 1,160 1,200 2,000
2000/03/28 1,210 1,210 1,200 1,200 3,000
2000/03/27 1,201 1,201 1,090 1,200 5,500
2000/03/24 1,220 1,230 1,200 1,200 3,000
2000/03/23 1,270 1,300 1,200 1,200 8,000
2000/03/22 1,230 1,250 1,210 1,250 4,000
2000/03/21 1,320 1,320 1,300 1,300 3,000
2000/03/17 1,310 1,350 1,290 1,300 17,500
2000/03/16 1,299 1,299 1,120 1,270 14,000
2000/03/15 1,320 1,320 1,320 1,320 35,000

このページの先頭へ