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 |
---|---|---|---|---|---|
2003/12/30 | 2,210 | 2,230 | 2,180 | 2,225 | 2,300 |
2003/12/29 | 2,185 | 2,210 | 2,160 | 2,210 | 2,000 |
2003/12/26 | 2,185 | 2,185 | 2,175 | 2,185 | 3,700 |
2003/12/25 | 2,180 | 2,180 | 2,150 | 2,160 | 1,400 |
2003/12/24 | 2,190 | 2,190 | 2,150 | 2,190 | 3,000 |
2003/12/22 | 2,190 | 2,195 | 2,185 | 2,190 | 4,200 |
2003/12/19 | 2,090 | 2,200 | 2,050 | 2,190 | 5,700 |
2003/12/18 | 2,035 | 2,120 | 2,015 | 2,120 | 2,300 |
2003/12/17 | 2,135 | 2,135 | 2,110 | 2,115 | 2,000 |
2003/12/16 | 2,135 | 2,140 | 2,070 | 2,115 | 1,700 |
2003/12/15 | 2,170 | 2,170 | 2,110 | 2,145 | 2,900 |
2003/12/12 | 2,150 | 2,150 | 2,110 | 2,140 | 17,200 |
2003/12/11 | 2,075 | 2,075 | 2,000 | 2,030 | 1,500 |
2003/12/10 | 2,100 | 2,100 | 2,050 | 2,050 | 3,700 |
2003/12/09 | 2,090 | 2,090 | 2,070 | 2,080 | 4,900 |
2003/12/08 | 2,040 | 2,040 | 2,000 | 2,005 | 4,100 |
2003/12/05 | 1,980 | 1,980 | 1,940 | 1,940 | 3,500 |
2003/12/04 | 1,982 | 1,982 | 1,980 | 1,980 | 2,600 |
2003/12/03 | 1,915 | 1,956 | 1,914 | 1,952 | 3,400 |
2003/12/02 | 1,902 | 1,910 | 1,900 | 1,910 | 3,700 |
2003/12/01 | 1,902 | 1,902 | 1,840 | 1,902 | 4,800 |
2003/11/28 | 1,871 | 1,930 | 1,852 | 1,901 | 2,700 |
2003/11/27 | 1,930 | 1,931 | 1,925 | 1,931 | 1,100 |
2003/11/26 | 1,940 | 1,950 | 1,920 | 1,931 | 2,400 |
2003/11/25 | 1,900 | 1,940 | 1,900 | 1,940 | 700 |
2003/11/21 | 1,941 | 1,971 | 1,909 | 1,909 | 1,500 |
2003/11/20 | 1,890 | 1,940 | 1,890 | 1,940 | 1,000 |
2003/11/19 | 1,850 | 1,910 | 1,850 | 1,896 | 3,200 |
2003/11/18 | 1,930 | 1,940 | 1,845 | 1,900 | 3,900 |
2003/11/17 | 2,065 | 2,065 | 1,990 | 1,990 | 1,200 |
2003/11/14 | 2,000 | 2,030 | 1,999 | 2,025 | 2,600 |
2003/11/13 | 2,025 | 2,025 | 1,998 | 1,998 | 1,100 |
2003/11/12 | 2,110 | 2,110 | 1,960 | 1,993 | 7,400 |
2003/11/11 | 2,065 | 2,105 | 2,005 | 2,070 | 2,700 |
2003/11/10 | 2,115 | 2,115 | 2,065 | 2,065 | 3,400 |
2003/11/07 | 2,090 | 2,115 | 2,090 | 2,115 | 2,200 |
2003/11/06 | 2,135 | 2,135 | 2,085 | 2,085 | 2,000 |
2003/11/05 | 2,145 | 2,145 | 2,090 | 2,105 | 2,100 |
2003/11/04 | 2,105 | 2,145 | 2,080 | 2,085 | 1,800 |
2003/10/31 | 2,130 | 2,130 | 2,065 | 2,065 | 5,100 |
2003/10/30 | 2,150 | 2,150 | 2,070 | 2,125 | 1,900 |
2003/10/29 | 2,130 | 2,160 | 2,075 | 2,150 | 2,800 |
2003/10/28 | 2,160 | 2,165 | 2,030 | 2,035 | 2,300 |
2003/10/27 | 2,160 | 2,185 | 2,155 | 2,165 | 1,900 |
2003/10/24 | 2,150 | 2,195 | 2,150 | 2,160 | 2,800 |
2003/10/23 | 2,360 | 2,360 | 2,105 | 2,105 | 8,700 |
2003/10/22 | 2,360 | 2,400 | 2,300 | 2,330 | 23,000 |
2003/10/21 | 2,220 | 2,255 | 2,220 | 2,240 | 1,600 |
2003/10/20 | 2,255 | 2,260 | 2,225 | 2,250 | 3,100 |
2003/10/17 | 2,260 | 2,260 | 2,220 | 2,255 | 1,200 |
2003/10/16 | 2,235 | 2,300 | 2,205 | 2,260 | 4,500 |
2003/10/15 | 2,215 | 2,215 | 2,195 | 2,195 | 800 |
2003/10/14 | 2,220 | 2,240 | 2,215 | 2,215 | 1,600 |
2003/10/10 | 2,260 | 2,260 | 2,215 | 2,220 | 3,400 |
2003/10/09 | 2,260 | 2,260 | 2,255 | 2,255 | 1,500 |
2003/10/08 | 2,240 | 2,240 | 2,200 | 2,200 | 700 |
2003/10/07 | 2,260 | 2,260 | 2,240 | 2,240 | 2,200 |
2003/10/06 | 2,350 | 2,350 | 2,245 | 2,250 | 4,300 |
2003/10/03 | 2,230 | 2,300 | 2,205 | 2,245 | 4,200 |
2003/10/02 | 2,160 | 2,180 | 2,160 | 2,180 | 2,300 |
2003/10/01 | 2,160 | 2,160 | 2,140 | 2,140 | 4,900 |
2003/09/30 | 2,090 | 2,120 | 2,090 | 2,120 | 800 |
2003/09/29 | 2,090 | 2,150 | 2,075 | 2,085 | 1,800 |
2003/09/26 | 2,125 | 2,125 | 2,090 | 2,090 | 700 |
2003/09/25 | 2,115 | 2,115 | 2,080 | 2,080 | 2,500 |
2003/09/24 | 2,150 | 2,150 | 2,115 | 2,115 | 2,500 |
2003/09/22 | 2,085 | 2,115 | 2,085 | 2,110 | 2,200 |
2003/09/19 | 2,115 | 2,120 | 2,115 | 2,120 | 700 |
2003/09/18 | 2,140 | 2,140 | 2,115 | 2,115 | 600 |
2003/09/17 | 2,135 | 2,140 | 2,110 | 2,120 | 3,300 |
2003/09/16 | 2,135 | 2,135 | 2,105 | 2,115 | 2,400 |
2003/09/12 | 2,120 | 2,120 | 2,080 | 2,080 | 11,800 |
2003/09/11 | 2,100 | 2,100 | 2,080 | 2,080 | 4,700 |
2003/09/10 | 2,100 | 2,105 | 2,090 | 2,100 | 1,800 |
2003/09/09 | 2,105 | 2,125 | 2,105 | 2,115 | 2,700 |
2003/09/08 | 2,125 | 2,150 | 2,120 | 2,125 | 2,200 |
2003/09/05 | 2,130 | 2,130 | 2,090 | 2,090 | 1,600 |
2003/09/04 | 2,145 | 2,160 | 2,120 | 2,130 | 3,100 |
2003/09/03 | 2,125 | 2,135 | 2,105 | 2,135 | 2,000 |
2003/09/02 | 2,135 | 2,135 | 2,085 | 2,085 | 2,800 |
2003/09/01 | 2,120 | 2,120 | 2,115 | 2,120 | 1,800 |
2003/08/29 | 2,085 | 2,130 | 2,085 | 2,090 | 1,500 |
2003/08/28 | 2,085 | 2,105 | 2,085 | 2,085 | 2,700 |
2003/08/27 | 2,080 | 2,085 | 2,080 | 2,080 | 2,100 |
2003/08/26 | 2,065 | 2,085 | 2,065 | 2,080 | 1,500 |
2003/08/25 | 2,120 | 2,130 | 2,105 | 2,105 | 1,700 |
2003/08/22 | 2,120 | 2,130 | 2,120 | 2,120 | 1,800 |
2003/08/21 | 2,120 | 2,120 | 2,100 | 2,120 | 600 |
2003/08/20 | 2,105 | 2,120 | 2,095 | 2,120 | 1,600 |
2003/08/19 | 2,125 | 2,125 | 2,095 | 2,120 | 2,300 |
2003/08/18 | 2,135 | 2,160 | 2,125 | 2,125 | 1,900 |
2003/08/15 | 2,120 | 2,140 | 2,120 | 2,135 | 2,200 |
2003/08/14 | 2,125 | 2,125 | 2,120 | 2,125 | 1,800 |
2003/08/13 | 2,105 | 2,145 | 2,105 | 2,125 | 1,100 |
2003/08/12 | 2,090 | 2,135 | 2,085 | 2,135 | 1,300 |
2003/08/11 | 2,100 | 2,100 | 2,060 | 2,090 | 1,100 |
2003/08/08 | 2,125 | 2,130 | 2,085 | 2,095 | 3,900 |
2003/08/07 | 2,150 | 2,160 | 2,140 | 2,150 | 2,900 |
2003/08/06 | 2,245 | 2,245 | 2,145 | 2,145 | 1,000 |
2003/08/05 | 2,240 | 2,240 | 2,135 | 2,135 | 2,800 |
2003/08/04 | 2,235 | 2,240 | 2,215 | 2,215 | 2,700 |
2003/08/01 | 2,295 | 2,295 | 2,255 | 2,260 | 4,300 |
2003/07/31 | 2,340 | 2,340 | 2,285 | 2,295 | 5,800 |
2003/07/30 | 2,375 | 2,375 | 2,340 | 2,340 | 2,700 |
2003/07/29 | 2,385 | 2,385 | 2,305 | 2,340 | 2,800 |
2003/07/28 | 2,445 | 2,445 | 2,305 | 2,305 | 6,300 |
2003/07/25 | 2,295 | 2,350 | 2,290 | 2,350 | 3,900 |
2003/07/24 | 2,645 | 2,645 | 2,315 | 2,380 | 12,800 |
2003/07/23 | 2,190 | 2,525 | 2,180 | 2,525 | 13,000 |
2003/07/22 | 2,155 | 2,155 | 2,115 | 2,125 | 4,300 |
2003/07/18 | 2,125 | 2,150 | 2,105 | 2,140 | 2,900 |
2003/07/17 | 2,110 | 2,110 | 2,070 | 2,110 | 2,300 |
2003/07/16 | 2,105 | 2,105 | 2,085 | 2,085 | 2,800 |
2003/07/15 | 2,110 | 2,110 | 2,065 | 2,065 | 3,700 |
2003/07/14 | 2,095 | 2,095 | 2,095 | 2,095 | 500 |
2003/07/11 | 2,070 | 2,095 | 2,055 | 2,055 | 2,300 |
2003/07/10 | 2,080 | 2,105 | 2,075 | 2,075 | 1,900 |
2003/07/09 | 2,130 | 2,130 | 2,100 | 2,100 | 1,700 |
2003/07/08 | 2,115 | 2,140 | 2,100 | 2,130 | 3,600 |
2003/07/07 | 2,140 | 2,140 | 2,110 | 2,110 | 1,200 |
2003/07/04 | 2,195 | 2,195 | 2,135 | 2,140 | 2,200 |
2003/07/03 | 2,270 | 2,270 | 2,200 | 2,235 | 5,800 |
2003/07/02 | 2,155 | 2,180 | 2,115 | 2,170 | 3,200 |
2003/07/01 | 2,150 | 2,155 | 2,110 | 2,110 | 3,700 |
2003/06/30 | 2,130 | 2,130 | 2,065 | 2,090 | 3,100 |
2003/06/27 | 2,130 | 2,130 | 2,070 | 2,070 | 4,000 |
2003/06/26 | 2,145 | 2,145 | 2,050 | 2,050 | 3,200 |
2003/06/25 | 2,085 | 2,090 | 2,065 | 2,065 | 3,300 |
2003/06/24 | 2,130 | 2,130 | 2,085 | 2,085 | 2,200 |
2003/06/23 | 2,160 | 2,180 | 2,125 | 2,140 | 1,300 |
2003/06/20 | 2,140 | 2,140 | 2,105 | 2,120 | 1,500 |
2003/06/19 | 2,140 | 2,200 | 2,140 | 2,180 | 3,200 |
2003/06/18 | 2,145 | 2,150 | 2,130 | 2,130 | 2,200 |
2003/06/17 | 2,145 | 2,145 | 2,115 | 2,115 | 1,800 |
2003/06/16 | 2,150 | 2,150 | 2,130 | 2,150 | 2,900 |
2003/06/13 | 2,150 | 2,150 | 2,130 | 2,145 | 13,500 |
2003/06/12 | 2,125 | 2,130 | 2,090 | 2,090 | 1,900 |
2003/06/11 | 2,135 | 2,135 | 2,065 | 2,065 | 1,800 |
2003/06/10 | 2,130 | 2,130 | 2,095 | 2,115 | 2,500 |
2003/06/09 | 2,140 | 2,140 | 2,070 | 2,095 | 1,600 |
2003/06/06 | 2,070 | 2,095 | 2,070 | 2,095 | 500 |
2003/06/05 | 2,130 | 2,130 | 2,065 | 2,070 | 2,200 |
2003/06/04 | 2,135 | 2,135 | 2,070 | 2,075 | 1,300 |
2003/06/03 | 2,130 | 2,130 | 2,090 | 2,110 | 2,700 |
2003/06/02 | 2,130 | 2,130 | 2,080 | 2,080 | 1,800 |
2003/05/30 | 2,100 | 2,100 | 2,095 | 2,095 | 1,300 |
2003/05/29 | 2,090 | 2,100 | 2,085 | 2,090 | 1,100 |
2003/05/28 | 2,075 | 2,075 | 2,050 | 2,050 | 2,400 |
2003/05/27 | 2,100 | 2,100 | 1,960 | 1,960 | 2,500 |
2003/05/26 | 2,110 | 2,110 | 2,070 | 2,100 | 1,400 |
2003/05/23 | 2,150 | 2,150 | 2,085 | 2,135 | 2,100 |
2003/05/22 | 2,095 | 2,110 | 2,080 | 2,110 | 1,600 |
2003/05/21 | 2,045 | 2,095 | 2,045 | 2,065 | 2,900 |
2003/05/20 | 2,065 | 2,120 | 2,045 | 2,045 | 5,100 |
2003/05/19 | 2,105 | 2,120 | 2,060 | 2,105 | 3,600 |
2003/05/16 | 2,115 | 2,120 | 2,065 | 2,105 | 1,700 |
2003/05/15 | 2,130 | 2,130 | 2,115 | 2,115 | 2,000 |
2003/05/14 | 2,140 | 2,140 | 2,100 | 2,120 | 2,300 |
2003/05/13 | 2,100 | 2,140 | 2,100 | 2,135 | 4,200 |
2003/05/12 | 2,120 | 2,120 | 2,095 | 2,100 | 4,300 |
2003/05/09 | 2,055 | 2,125 | 2,055 | 2,125 | 4,600 |
2003/05/08 | 2,100 | 2,100 | 2,080 | 2,080 | 1,600 |
2003/05/07 | 2,080 | 2,090 | 2,060 | 2,085 | 2,200 |
2003/05/06 | 2,115 | 2,115 | 2,060 | 2,070 | 2,200 |
2003/05/02 | 2,085 | 2,085 | 2,030 | 2,075 | 2,000 |
2003/05/01 | 2,040 | 2,085 | 2,040 | 2,060 | 2,800 |
2003/04/30 | 2,100 | 2,100 | 2,080 | 2,080 | 1,100 |
2003/04/28 | 2,025 | 2,100 | 2,025 | 2,060 | 1,000 |
2003/04/25 | 2,110 | 2,110 | 2,080 | 2,105 | 4,600 |
2003/04/24 | 2,090 | 2,100 | 2,080 | 2,080 | 4,300 |
2003/04/23 | 2,120 | 2,120 | 2,085 | 2,100 | 2,500 |
2003/04/22 | 2,130 | 2,130 | 2,090 | 2,125 | 4,000 |
2003/04/21 | 2,160 | 2,160 | 2,095 | 2,145 | 5,600 |
2003/04/18 | 2,115 | 2,115 | 2,080 | 2,080 | 2,800 |
2003/04/17 | 2,065 | 2,120 | 2,065 | 2,120 | 1,200 |
2003/04/16 | 2,130 | 2,130 | 2,085 | 2,095 | 1,100 |
2003/04/15 | 2,100 | 2,130 | 2,095 | 2,130 | 3,800 |
2003/04/14 | 2,045 | 2,060 | 2,035 | 2,060 | 3,500 |
2003/04/11 | 2,000 | 2,045 | 1,998 | 2,045 | 4,000 |
2003/04/10 | 2,050 | 2,050 | 1,998 | 1,999 | 1,700 |
2003/04/09 | 1,970 | 2,050 | 1,970 | 2,050 | 3,500 |
2003/04/08 | 2,015 | 2,020 | 1,994 | 1,994 | 1,500 |
2003/04/07 | 2,005 | 2,015 | 2,005 | 2,015 | 1,000 |
2003/04/04 | 2,090 | 2,095 | 2,065 | 2,080 | 3,500 |
2003/04/03 | 2,095 | 2,095 | 2,085 | 2,090 | 2,000 |
2003/04/02 | 2,075 | 2,080 | 2,035 | 2,080 | 2,200 |
2003/04/01 | 1,975 | 2,045 | 1,973 | 2,045 | 1,900 |
2003/03/31 | 2,095 | 2,095 | 2,015 | 2,015 | 2,500 |
2003/03/28 | 2,050 | 2,095 | 2,050 | 2,095 | 6,000 |
2003/03/27 | 2,035 | 2,050 | 2,025 | 2,050 | 4,100 |
2003/03/26 | 2,025 | 2,035 | 2,010 | 2,030 | 5,400 |
2003/03/25 | 1,980 | 2,040 | 1,980 | 2,040 | 3,700 |
2003/03/24 | 1,998 | 2,040 | 1,990 | 2,015 | 5,600 |
2003/03/20 | 1,970 | 1,999 | 1,970 | 1,999 | 9,400 |
2003/03/19 | 1,979 | 1,990 | 1,950 | 1,970 | 18,500 |
2003/03/18 | 2,005 | 2,060 | 2,005 | 2,040 | 6,300 |
2003/03/17 | 1,993 | 2,015 | 1,993 | 2,010 | 8,200 |
2003/03/14 | 2,055 | 2,100 | 2,050 | 2,075 | 21,000 |
2003/03/13 | 2,045 | 2,055 | 2,000 | 2,055 | 2,700 |
2003/03/12 | 2,005 | 2,060 | 2,005 | 2,050 | 5,400 |
2003/03/11 | 2,135 | 2,135 | 2,060 | 2,100 | 5,200 |
2003/03/10 | 2,175 | 2,175 | 2,080 | 2,120 | 12,000 |
2003/03/07 | 2,215 | 2,225 | 2,195 | 2,200 | 6,900 |
2003/03/06 | 2,200 | 2,245 | 2,175 | 2,215 | 9,600 |
2003/03/05 | 2,140 | 2,185 | 2,140 | 2,175 | 7,100 |
2003/03/04 | 2,100 | 2,145 | 2,100 | 2,125 | 5,500 |
2003/03/03 | 2,075 | 2,090 | 2,060 | 2,090 | 4,000 |
2003/02/28 | 2,010 | 2,020 | 2,005 | 2,020 | 1,600 |
2003/02/27 | 2,000 | 2,030 | 2,000 | 2,010 | 3,800 |
2003/02/26 | 1,999 | 2,010 | 1,990 | 2,000 | 3,900 |
2003/02/25 | 1,990 | 2,005 | 1,990 | 1,999 | 4,000 |
2003/02/24 | 2,000 | 2,020 | 1,998 | 2,010 | 7,400 |
2003/02/21 | 1,994 | 2,000 | 1,990 | 1,999 | 4,600 |
2003/02/20 | 1,991 | 1,994 | 1,987 | 1,994 | 10,900 |
2003/02/19 | 1,989 | 1,992 | 1,989 | 1,991 | 2,700 |
2003/02/18 | 1,930 | 1,999 | 1,930 | 1,997 | 4,300 |
2003/02/17 | 1,950 | 1,959 | 1,930 | 1,949 | 2,900 |
2003/02/14 | 1,930 | 1,939 | 1,925 | 1,930 | 11,800 |
2003/02/13 | 1,900 | 1,945 | 1,900 | 1,926 | 11,300 |
2003/02/12 | 1,885 | 1,928 | 1,881 | 1,926 | 7,900 |
2003/02/10 | 1,845 | 1,860 | 1,845 | 1,860 | 6,400 |
2003/02/07 | 1,820 | 1,842 | 1,820 | 1,842 | 4,700 |
2003/02/06 | 1,815 | 1,818 | 1,810 | 1,818 | 2,200 |
2003/02/05 | 1,815 | 1,820 | 1,810 | 1,820 | 11,000 |
2003/02/04 | 1,798 | 1,807 | 1,780 | 1,800 | 4,300 |
2003/02/03 | 1,780 | 1,788 | 1,760 | 1,788 | 1,700 |
2003/01/31 | 1,807 | 1,807 | 1,750 | 1,750 | 1,800 |
2003/01/30 | 1,785 | 1,788 | 1,750 | 1,750 | 8,400 |
2003/01/29 | 1,793 | 1,797 | 1,785 | 1,793 | 2,700 |
2003/01/28 | 1,800 | 1,806 | 1,792 | 1,797 | 2,300 |
2003/01/27 | 1,786 | 1,791 | 1,785 | 1,789 | 1,000 |
2003/01/24 | 1,780 | 1,811 | 1,780 | 1,802 | 2,600 |
2003/01/23 | 1,800 | 1,810 | 1,793 | 1,801 | 3,900 |
2003/01/22 | 1,810 | 1,810 | 1,766 | 1,803 | 3,500 |
2003/01/21 | 1,790 | 1,810 | 1,790 | 1,805 | 2,900 |
2003/01/20 | 1,785 | 1,820 | 1,781 | 1,820 | 3,500 |
2003/01/17 | 1,775 | 1,797 | 1,774 | 1,785 | 3,300 |
2003/01/16 | 1,710 | 1,715 | 1,707 | 1,715 | 1,400 |
2003/01/15 | 1,760 | 1,784 | 1,755 | 1,784 | 5,700 |
2003/01/14 | 1,700 | 1,711 | 1,688 | 1,700 | 2,400 |
2003/01/10 | 1,710 | 1,710 | 1,700 | 1,700 | 2,500 |
2003/01/09 | 1,633 | 1,744 | 1,633 | 1,740 | 3,100 |
2003/01/08 | 1,656 | 1,700 | 1,656 | 1,693 | 1,800 |
2003/01/07 | 1,750 | 1,750 | 1,691 | 1,691 | 3,600 |
2003/01/06 | 1,748 | 1,749 | 1,744 | 1,744 | 1,000 |