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 |
---|---|---|---|---|---|
2002/12/30 | 1,698 | 1,700 | 1,678 | 1,678 | 500 |
2002/12/27 | 1,698 | 1,738 | 1,694 | 1,728 | 2,600 |
2002/12/26 | 1,730 | 1,730 | 1,670 | 1,697 | 800 |
2002/12/25 | 1,695 | 1,749 | 1,695 | 1,695 | 22,200 |
2002/12/24 | 1,682 | 1,700 | 1,677 | 1,695 | 134,200 |
2002/12/20 | 1,590 | 1,680 | 1,590 | 1,680 | 24,100 |
2002/12/19 | 1,526 | 1,580 | 1,526 | 1,580 | 9,200 |
2002/12/18 | 1,600 | 1,600 | 1,556 | 1,556 | 11,300 |
2002/12/17 | 1,577 | 1,650 | 1,573 | 1,620 | 1,100 |
2002/12/16 | 1,577 | 1,590 | 1,577 | 1,580 | 900 |
2002/12/13 | 1,635 | 1,640 | 1,610 | 1,610 | 11,900 |
2002/12/12 | 1,685 | 1,685 | 1,635 | 1,660 | 700 |
2002/12/11 | 1,690 | 1,690 | 1,650 | 1,650 | 2,000 |
2002/12/10 | 1,669 | 1,669 | 1,645 | 1,645 | 4,200 |
2002/12/09 | 1,600 | 1,600 | 1,599 | 1,600 | 3,100 |
2002/12/06 | 1,600 | 1,600 | 1,572 | 1,597 | 1,700 |
2002/12/05 | 1,599 | 1,600 | 1,564 | 1,600 | 1,100 |
2002/12/04 | 1,600 | 1,600 | 1,599 | 1,600 | 2,700 |
2002/12/03 | 1,600 | 1,600 | 1,596 | 1,600 | 4,000 |
2002/12/02 | 1,599 | 1,599 | 1,569 | 1,597 | 1,100 |
2002/11/29 | 1,578 | 1,599 | 1,574 | 1,591 | 4,600 |
2002/11/28 | 1,560 | 1,598 | 1,560 | 1,578 | 2,700 |
2002/11/27 | 1,552 | 1,600 | 1,552 | 1,590 | 2,700 |
2002/11/26 | 1,600 | 1,600 | 1,582 | 1,582 | 1,200 |
2002/11/25 | 1,599 | 1,600 | 1,597 | 1,600 | 4,200 |
2002/11/22 | 1,600 | 1,600 | 1,597 | 1,599 | 3,100 |
2002/11/21 | 1,600 | 1,600 | 1,591 | 1,599 | 2,500 |
2002/11/20 | 1,564 | 1,600 | 1,564 | 1,600 | 5,400 |
2002/11/19 | 1,564 | 1,595 | 1,490 | 1,594 | 4,200 |
2002/11/18 | 1,598 | 1,598 | 1,550 | 1,565 | 2,600 |
2002/11/15 | 1,600 | 1,631 | 1,598 | 1,598 | 2,100 |
2002/11/14 | 1,600 | 1,600 | 1,535 | 1,554 | 2,500 |
2002/11/13 | 1,650 | 1,650 | 1,569 | 1,600 | 2,400 |
2002/11/12 | 1,637 | 1,659 | 1,633 | 1,655 | 2,400 |
2002/11/11 | 1,650 | 1,668 | 1,650 | 1,655 | 3,300 |
2002/11/08 | 1,640 | 1,655 | 1,640 | 1,650 | 3,200 |
2002/11/07 | 1,650 | 1,655 | 1,650 | 1,654 | 1,300 |
2002/11/06 | 1,640 | 1,640 | 1,630 | 1,633 | 3,900 |
2002/11/05 | 1,630 | 1,644 | 1,628 | 1,640 | 3,500 |
2002/11/01 | 1,590 | 1,625 | 1,590 | 1,625 | 4,400 |
2002/10/31 | 1,552 | 1,595 | 1,552 | 1,591 | 2,900 |
2002/10/30 | 1,554 | 1,617 | 1,548 | 1,617 | 3,200 |
2002/10/29 | 1,569 | 1,571 | 1,539 | 1,553 | 1,900 |
2002/10/28 | 1,570 | 1,570 | 1,542 | 1,570 | 2,000 |
2002/10/25 | 1,549 | 1,570 | 1,529 | 1,570 | 3,700 |
2002/10/24 | 1,581 | 1,581 | 1,513 | 1,537 | 4,300 |
2002/10/23 | 1,550 | 1,593 | 1,540 | 1,581 | 7,700 |
2002/10/22 | 1,580 | 1,629 | 1,580 | 1,600 | 5,200 |
2002/10/21 | 1,629 | 1,629 | 1,580 | 1,600 | 8,600 |
2002/10/18 | 1,620 | 1,632 | 1,580 | 1,580 | 5,000 |
2002/10/17 | 1,618 | 1,630 | 1,618 | 1,621 | 2,400 |
2002/10/16 | 1,600 | 1,609 | 1,565 | 1,580 | 7,000 |
2002/10/15 | 1,610 | 1,620 | 1,600 | 1,609 | 3,900 |
2002/10/11 | 1,650 | 1,650 | 1,581 | 1,629 | 2,700 |
2002/10/10 | 1,596 | 1,613 | 1,580 | 1,580 | 9,000 |
2002/10/09 | 1,611 | 1,621 | 1,580 | 1,595 | 7,700 |
2002/10/08 | 1,551 | 1,611 | 1,551 | 1,611 | 4,100 |
2002/10/07 | 1,699 | 1,699 | 1,560 | 1,560 | 4,200 |
2002/10/04 | 1,741 | 1,741 | 1,700 | 1,700 | 4,500 |
2002/10/03 | 1,766 | 1,766 | 1,741 | 1,741 | 3,800 |
2002/10/02 | 1,769 | 1,769 | 1,750 | 1,764 | 1,500 |
2002/10/01 | 1,797 | 1,797 | 1,740 | 1,740 | 4,400 |
2002/09/30 | 1,753 | 1,787 | 1,753 | 1,770 | 3,000 |
2002/09/27 | 1,780 | 1,780 | 1,760 | 1,777 | 4,700 |
2002/09/26 | 1,764 | 1,774 | 1,741 | 1,760 | 8,000 |
2002/09/25 | 1,798 | 1,798 | 1,750 | 1,765 | 3,300 |
2002/09/24 | 1,778 | 1,798 | 1,770 | 1,798 | 6,200 |
2002/09/20 | 1,765 | 1,798 | 1,765 | 1,790 | 4,000 |
2002/09/19 | 1,790 | 1,800 | 1,780 | 1,790 | 9,300 |
2002/09/18 | 1,758 | 1,800 | 1,758 | 1,792 | 10,100 |
2002/09/17 | 1,801 | 1,820 | 1,797 | 1,818 | 27,300 |
2002/09/13 | 1,870 | 1,925 | 1,870 | 1,880 | 17,700 |
2002/09/12 | 1,940 | 2,000 | 1,905 | 2,000 | 10,600 |
2002/09/11 | 1,983 | 1,983 | 1,919 | 1,923 | 9,400 |
2002/09/10 | 1,973 | 2,045 | 1,970 | 1,995 | 2,700 |
2002/09/09 | 1,971 | 1,999 | 1,971 | 1,973 | 1,000 |
2002/09/06 | 2,025 | 2,030 | 1,970 | 1,971 | 1,700 |
2002/09/05 | 2,060 | 2,060 | 1,970 | 2,060 | 4,400 |
2002/09/04 | 2,090 | 2,090 | 2,000 | 2,020 | 2,700 |
2002/09/03 | 2,140 | 2,140 | 2,030 | 2,030 | 3,400 |
2002/09/02 | 2,135 | 2,135 | 2,095 | 2,110 | 3,500 |
2002/08/30 | 2,130 | 2,135 | 2,070 | 2,135 | 3,700 |
2002/08/29 | 2,140 | 2,150 | 2,030 | 2,130 | 3,800 |
2002/08/28 | 2,150 | 2,150 | 2,065 | 2,140 | 2,500 |
2002/08/27 | 2,160 | 2,170 | 2,095 | 2,150 | 2,900 |
2002/08/26 | 2,100 | 2,170 | 2,050 | 2,170 | 13,400 |
2002/08/23 | 2,100 | 2,100 | 2,050 | 2,050 | 3,400 |
2002/08/22 | 2,090 | 2,100 | 2,050 | 2,100 | 3,700 |
2002/08/21 | 2,100 | 2,100 | 2,070 | 2,100 | 2,600 |
2002/08/20 | 2,085 | 2,100 | 2,035 | 2,100 | 2,800 |
2002/08/19 | 2,095 | 2,095 | 2,020 | 2,080 | 2,400 |
2002/08/16 | 2,100 | 2,100 | 2,020 | 2,100 | 2,100 |
2002/08/15 | 2,100 | 2,100 | 2,055 | 2,095 | 1,900 |
2002/08/14 | 2,005 | 2,100 | 2,005 | 2,100 | 1,600 |
2002/08/13 | 2,005 | 2,090 | 2,005 | 2,010 | 1,600 |
2002/08/12 | 2,110 | 2,120 | 2,070 | 2,070 | 1,800 |
2002/08/09 | 2,105 | 2,110 | 2,085 | 2,110 | 5,700 |
2002/08/08 | 2,100 | 2,100 | 2,025 | 2,050 | 2,500 |
2002/08/07 | 2,090 | 2,100 | 2,045 | 2,100 | 2,000 |
2002/08/06 | 2,075 | 2,090 | 2,010 | 2,010 | 1,100 |
2002/08/05 | 2,100 | 2,100 | 2,090 | 2,095 | 2,800 |
2002/08/02 | 2,100 | 2,100 | 2,075 | 2,100 | 4,100 |
2002/08/01 | 2,030 | 2,030 | 2,030 | 2,030 | 400 |
2002/07/31 | 1,965 | 2,025 | 1,965 | 2,025 | 400 |
2002/07/30 | 1,921 | 1,961 | 1,921 | 1,950 | 1,000 |
2002/07/29 | 1,951 | 2,070 | 1,890 | 1,891 | 3,800 |
2002/07/26 | 2,000 | 2,055 | 1,950 | 1,950 | 4,300 |
2002/07/25 | 2,100 | 2,100 | 2,100 | 2,100 | 400 |
2002/07/24 | 2,090 | 2,090 | 2,020 | 2,020 | 800 |
2002/07/23 | 2,085 | 2,085 | 2,005 | 2,060 | 900 |
2002/07/22 | 2,085 | 2,120 | 2,085 | 2,090 | 1,300 |
2002/07/19 | 2,015 | 2,100 | 2,015 | 2,100 | 3,200 |
2002/07/18 | 2,085 | 2,255 | 2,055 | 2,255 | 9,600 |
2002/07/17 | 2,085 | 2,095 | 2,000 | 2,095 | 3,700 |
2002/07/16 | 2,000 | 2,070 | 2,000 | 2,050 | 5,700 |
2002/07/15 | 2,020 | 2,025 | 2,000 | 2,000 | 1,300 |
2002/07/12 | 2,020 | 2,025 | 2,005 | 2,005 | 1,400 |
2002/07/11 | 2,050 | 2,050 | 2,000 | 2,010 | 1,900 |
2002/07/10 | 2,025 | 2,115 | 2,025 | 2,085 | 1,700 |
2002/07/09 | 2,135 | 2,135 | 2,000 | 2,000 | 1,500 |
2002/07/08 | 2,150 | 2,150 | 2,130 | 2,135 | 3,400 |
2002/07/05 | 2,100 | 2,100 | 2,090 | 2,090 | 1,000 |
2002/07/04 | 2,100 | 2,100 | 2,000 | 2,090 | 1,600 |
2002/07/03 | 2,100 | 2,100 | 2,070 | 2,100 | 1,700 |
2002/07/02 | 2,100 | 2,100 | 2,075 | 2,075 | 700 |
2002/07/01 | 2,170 | 2,170 | 2,000 | 2,005 | 3,100 |
2002/06/28 | 1,900 | 1,952 | 1,900 | 1,952 | 1,600 |
2002/06/27 | 1,941 | 2,080 | 1,900 | 2,040 | 2,600 |
2002/06/26 | 2,065 | 2,100 | 1,874 | 1,890 | 800 |
2002/06/25 | 2,100 | 2,150 | 2,070 | 2,070 | 5,900 |
2002/06/24 | 1,899 | 2,100 | 1,899 | 2,100 | 2,800 |
2002/06/21 | 1,850 | 1,930 | 1,850 | 1,900 | 1,300 |
2002/06/20 | 1,900 | 1,900 | 1,852 | 1,899 | 1,300 |
2002/06/19 | 2,070 | 2,090 | 1,950 | 1,950 | 3,200 |
2002/06/18 | 2,085 | 2,090 | 2,080 | 2,080 | 1,800 |
2002/06/17 | 2,100 | 2,100 | 2,085 | 2,085 | 4,800 |
2002/06/14 | 2,140 | 2,155 | 2,130 | 2,130 | 19,900 |
2002/06/13 | 2,150 | 2,150 | 2,145 | 2,145 | 2,100 |
2002/06/12 | 2,175 | 2,175 | 2,150 | 2,150 | 2,100 |
2002/06/11 | 2,180 | 2,180 | 2,150 | 2,165 | 1,700 |
2002/06/10 | 2,200 | 2,200 | 2,150 | 2,150 | 2,300 |
2002/06/07 | 2,120 | 2,140 | 2,120 | 2,140 | 2,100 |
2002/06/06 | 2,120 | 2,125 | 2,120 | 2,120 | 3,900 |
2002/06/05 | 2,160 | 2,160 | 2,120 | 2,120 | 4,100 |
2002/06/04 | 2,160 | 2,160 | 2,130 | 2,160 | 2,500 |
2002/06/03 | 2,160 | 2,160 | 2,130 | 2,130 | 2,100 |
2002/05/31 | 2,140 | 2,160 | 2,130 | 2,130 | 2,400 |
2002/05/30 | 2,150 | 2,150 | 2,125 | 2,140 | 2,200 |
2002/05/29 | 2,140 | 2,140 | 2,130 | 2,130 | 3,200 |
2002/05/28 | 2,135 | 2,140 | 2,130 | 2,140 | 2,200 |
2002/05/27 | 2,150 | 2,165 | 2,130 | 2,135 | 5,600 |
2002/05/24 | 2,120 | 2,150 | 2,100 | 2,150 | 4,300 |
2002/05/23 | 2,130 | 2,130 | 2,100 | 2,100 | 2,000 |
2002/05/22 | 2,080 | 2,130 | 2,080 | 2,120 | 2,600 |
2002/05/21 | 2,050 | 2,100 | 2,050 | 2,100 | 1,200 |
2002/05/20 | 2,050 | 2,100 | 2,050 | 2,050 | 3,400 |
2002/05/17 | 2,130 | 2,130 | 2,050 | 2,050 | 2,700 |
2002/05/16 | 2,055 | 2,130 | 2,055 | 2,130 | 1,400 |
2002/05/15 | 2,055 | 2,055 | 2,050 | 2,055 | 6,400 |
2002/05/14 | 2,050 | 2,055 | 2,050 | 2,050 | 2,300 |
2002/05/13 | 2,050 | 2,050 | 2,050 | 2,050 | 4,100 |
2002/05/10 | 2,090 | 2,090 | 2,050 | 2,050 | 1,500 |
2002/05/09 | 2,055 | 2,075 | 2,050 | 2,050 | 1,400 |
2002/05/08 | 2,050 | 2,060 | 2,050 | 2,050 | 2,400 |
2002/05/07 | 2,075 | 2,095 | 2,040 | 2,050 | 1,900 |
2002/05/02 | 2,060 | 2,060 | 2,040 | 2,040 | 3,400 |
2002/05/01 | 2,090 | 2,100 | 2,050 | 2,055 | 2,200 |
2002/04/30 | 2,055 | 2,055 | 2,050 | 2,050 | 1,300 |
2002/04/26 | 2,060 | 2,060 | 2,050 | 2,055 | 800 |
2002/04/25 | 2,050 | 2,060 | 2,050 | 2,060 | 1,600 |
2002/04/24 | 2,120 | 2,120 | 2,050 | 2,050 | 2,800 |
2002/04/23 | 2,060 | 2,130 | 2,060 | 2,125 | 3,000 |
2002/04/22 | 2,060 | 2,100 | 2,050 | 2,100 | 1,400 |
2002/04/19 | 2,100 | 2,100 | 2,050 | 2,055 | 1,700 |
2002/04/18 | 2,100 | 2,130 | 2,100 | 2,105 | 3,100 |
2002/04/17 | 2,120 | 2,135 | 2,100 | 2,130 | 3,100 |
2002/04/16 | 2,105 | 2,130 | 2,100 | 2,120 | 3,700 |
2002/04/15 | 2,030 | 2,100 | 2,025 | 2,100 | 2,200 |
2002/04/12 | 2,035 | 2,035 | 2,025 | 2,025 | 900 |
2002/04/11 | 2,135 | 2,135 | 2,030 | 2,030 | 700 |
2002/04/10 | 2,095 | 2,100 | 2,050 | 2,050 | 7,300 |
2002/04/09 | 2,150 | 2,160 | 2,080 | 2,095 | 2,400 |
2002/04/08 | 2,100 | 2,150 | 2,050 | 2,150 | 4,300 |
2002/04/05 | 2,115 | 2,115 | 2,050 | 2,050 | 1,300 |
2002/04/04 | 2,100 | 2,120 | 2,085 | 2,115 | 3,900 |
2002/04/03 | 2,090 | 2,100 | 2,075 | 2,100 | 4,600 |
2002/04/02 | 2,060 | 2,110 | 2,010 | 2,090 | 4,100 |
2002/04/01 | 2,095 | 2,095 | 2,050 | 2,050 | 3,900 |
2002/03/29 | 2,050 | 2,100 | 2,030 | 2,030 | 6,100 |
2002/03/28 | 2,085 | 2,085 | 2,030 | 2,060 | 4,100 |
2002/03/27 | 2,010 | 2,090 | 2,005 | 2,090 | 4,200 |
2002/03/26 | 2,060 | 2,060 | 2,010 | 2,010 | 1,800 |
2002/03/25 | 2,030 | 2,075 | 2,020 | 2,070 | 3,600 |
2002/03/22 | 2,060 | 2,060 | 1,994 | 2,030 | 14,400 |
2002/03/20 | 2,200 | 2,200 | 2,060 | 2,060 | 10,900 |
2002/03/19 | 2,190 | 2,190 | 2,120 | 2,190 | 5,300 |
2002/03/18 | 2,100 | 2,170 | 2,100 | 2,150 | 3,300 |
2002/03/15 | 2,100 | 2,155 | 2,100 | 2,120 | 2,600 |
2002/03/14 | 2,145 | 2,205 | 2,140 | 2,200 | 3,400 |
2002/03/13 | 2,155 | 2,200 | 2,105 | 2,105 | 6,100 |
2002/03/12 | 2,200 | 2,290 | 2,200 | 2,200 | 5,100 |
2002/03/11 | 2,140 | 2,200 | 2,020 | 2,155 | 5,900 |
2002/03/08 | 1,891 | 2,100 | 1,891 | 2,100 | 22,900 |
2002/03/07 | 1,934 | 1,940 | 1,800 | 1,801 | 4,100 |
2002/03/06 | 1,950 | 1,950 | 1,934 | 1,934 | 1,400 |
2002/03/05 | 1,949 | 1,950 | 1,900 | 1,949 | 4,500 |
2002/03/04 | 1,888 | 1,945 | 1,888 | 1,945 | 5,300 |
2002/03/01 | 1,850 | 1,910 | 1,850 | 1,910 | 6,000 |
2002/02/28 | 1,850 | 1,850 | 1,811 | 1,850 | 6,200 |
2002/02/27 | 1,785 | 1,850 | 1,785 | 1,850 | 14,300 |
2002/02/26 | 1,785 | 1,790 | 1,785 | 1,785 | 3,000 |
2002/02/25 | 1,790 | 1,790 | 1,785 | 1,785 | 3,100 |
2002/02/22 | 1,790 | 1,795 | 1,781 | 1,790 | 3,800 |
2002/02/21 | 1,770 | 1,790 | 1,770 | 1,790 | 6,300 |
2002/02/20 | 1,760 | 1,770 | 1,760 | 1,770 | 1,800 |
2002/02/19 | 1,744 | 1,760 | 1,744 | 1,760 | 3,200 |
2002/02/18 | 1,750 | 1,752 | 1,748 | 1,748 | 2,100 |
2002/02/15 | 1,749 | 1,780 | 1,749 | 1,780 | 2,500 |
2002/02/14 | 1,740 | 1,776 | 1,740 | 1,749 | 4,900 |
2002/02/13 | 1,769 | 1,770 | 1,750 | 1,770 | 2,800 |
2002/02/12 | 1,769 | 1,770 | 1,746 | 1,770 | 4,100 |
2002/02/08 | 1,746 | 1,772 | 1,743 | 1,772 | 8,500 |
2002/02/07 | 1,778 | 1,779 | 1,761 | 1,761 | 4,200 |
2002/02/06 | 1,725 | 1,779 | 1,725 | 1,779 | 3,700 |
2002/02/05 | 1,759 | 1,759 | 1,710 | 1,740 | 7,000 |
2002/02/04 | 1,750 | 1,760 | 1,745 | 1,760 | 3,400 |
2002/02/01 | 1,740 | 1,765 | 1,740 | 1,765 | 3,400 |
2002/01/31 | 1,765 | 1,770 | 1,740 | 1,740 | 4,700 |
2002/01/30 | 1,770 | 1,770 | 1,755 | 1,765 | 2,800 |
2002/01/29 | 1,761 | 1,769 | 1,755 | 1,769 | 2,400 |
2002/01/28 | 1,749 | 1,760 | 1,749 | 1,760 | 8,400 |
2002/01/25 | 1,750 | 1,750 | 1,748 | 1,748 | 3,400 |
2002/01/24 | 1,730 | 1,749 | 1,730 | 1,749 | 1,800 |
2002/01/23 | 1,730 | 1,777 | 1,730 | 1,730 | 1,900 |
2002/01/22 | 1,780 | 1,780 | 1,730 | 1,730 | 10,700 |
2002/01/21 | 1,740 | 1,780 | 1,738 | 1,780 | 6,200 |
2002/01/18 | 1,700 | 1,760 | 1,699 | 1,760 | 6,700 |
2002/01/17 | 1,700 | 1,740 | 1,700 | 1,700 | 3,200 |
2002/01/16 | 1,693 | 1,700 | 1,692 | 1,700 | 3,800 |
2002/01/15 | 1,650 | 1,700 | 1,650 | 1,693 | 1,000 |
2002/01/11 | 1,670 | 1,670 | 1,649 | 1,650 | 4,500 |
2002/01/10 | 1,700 | 1,700 | 1,670 | 1,670 | 800 |
2002/01/09 | 1,700 | 1,730 | 1,700 | 1,700 | 800 |
2002/01/08 | 1,750 | 1,750 | 1,651 | 1,700 | 2,300 |
2002/01/07 | 1,757 | 1,757 | 1,699 | 1,699 | 700 |
2002/01/04 | 1,759 | 1,760 | 1,759 | 1,760 | 600 |