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
2007/12/28 630 630 613 628 9,400
2007/12/27 617 638 600 622 46,900
2007/12/26 596 597 585 597 17,700
2007/12/25 606 615 575 591 24,400
2007/12/21 610 615 574 615 41,300
2007/12/20 640 640 600 608 35,000
2007/12/19 651 660 622 630 36,300
2007/12/18 657 669 648 659 26,000
2007/12/17 695 695 676 678 28,100
2007/12/14 750 751 700 712 51,500
2007/12/13 760 766 750 750 32,700
2007/12/12 765 772 758 762 20,800
2007/12/11 776 786 768 768 10,500
2007/12/10 792 792 770 774 15,600
2007/12/07 789 802 770 775 14,300
2007/12/06 800 802 776 796 19,800
2007/12/05 764 778 757 778 31,400
2007/12/04 762 771 760 763 18,400
2007/12/03 758 775 758 771 21,000
2007/11/30 777 788 752 758 32,500
2007/11/29 795 806 763 781 32,500
2007/11/28 774 795 770 785 17,300
2007/11/27 768 792 754 784 33,300
2007/11/26 751 776 751 773 15,500
2007/11/22 757 773 756 758 14,900
2007/11/21 778 778 753 762 18,700
2007/11/20 740 774 725 769 44,100
2007/11/19 755 755 740 742 33,400
2007/11/16 780 789 747 772 19,400
2007/11/15 799 830 774 778 30,600
2007/11/14 787 799 780 789 36,600
2007/11/13 820 825 780 786 29,900
2007/11/12 878 878 818 832 33,500
2007/11/09 888 896 877 878 12,000
2007/11/08 889 905 878 881 26,600
2007/11/07 897 906 890 894 22,300
2007/11/06 881 888 880 888 3,400
2007/11/05 903 903 880 880 22,200
2007/11/02 904 907 894 900 13,700
2007/11/01 900 910 898 904 20,600
2007/10/31 907 912 896 905 33,100
2007/10/30 914 921 900 906 24,700
2007/10/29 909 927 906 924 20,300
2007/10/26 875 930 873 918 27,100
2007/10/25 892 907 874 881 43,000
2007/10/24 907 923 900 900 83,900
2007/10/23 930 934 920 927 10,200
2007/10/22 934 953 913 936 27,100
2007/10/19 969 969 950 954 5,400
2007/10/18 960 980 955 962 15,600
2007/10/17 985 986 954 954 20,600
2007/10/16 1,001 1,003 971 975 18,800
2007/10/15 1,048 1,049 970 999 14,200
2007/10/12 1,056 1,056 1,030 1,030 13,700
2007/10/11 1,036 1,054 1,035 1,053 20,100
2007/10/10 1,074 1,074 1,036 1,036 14,200
2007/10/09 1,060 1,079 1,055 1,057 19,800
2007/10/05 1,060 1,069 1,042 1,060 21,100
2007/10/04 1,060 1,060 1,042 1,056 12,300
2007/10/03 1,030 1,060 1,026 1,060 37,400
2007/10/02 998 1,026 994 1,026 27,800
2007/10/01 998 1,000 970 994 14,100
2007/09/28 1,011 1,020 975 988 19,800
2007/09/27 950 1,014 950 1,007 51,700
2007/09/26 914 962 910 960 35,800
2007/09/25 885 904 885 904 10,100
2007/09/21 888 900 884 890 31,900
2007/09/20 900 918 895 908 26,400
2007/09/19 897 918 892 916 20,700
2007/09/18 944 944 895 897 28,100
2007/09/14 925 940 925 933 30,000
2007/09/13 933 943 932 935 14,900
2007/09/12 946 951 931 932 19,300
2007/09/11 930 954 927 948 21,600
2007/09/10 933 949 925 934 36,500
2007/09/07 950 978 945 963 21,200
2007/09/06 987 987 960 970 25,000
2007/09/05 1,020 1,020 988 994 29,400
2007/09/04 1,000 1,020 1,000 1,012 10,200
2007/09/03 999 1,016 999 1,010 7,100
2007/08/31 1,000 1,018 1,000 1,018 32,300
2007/08/30 1,004 1,057 1,004 1,014 20,900
2007/08/29 990 1,032 990 1,024 27,200
2007/08/28 1,026 1,035 1,002 1,008 18,000
2007/08/27 990 1,070 987 1,027 48,800
2007/08/24 991 991 971 987 9,100
2007/08/23 957 992 957 992 18,900
2007/08/22 939 977 939 967 38,700
2007/08/21 930 961 930 959 15,500
2007/08/20 960 962 929 938 31,500
2007/08/17 971 983 945 950 36,000
2007/08/16 971 991 957 991 34,800
2007/08/15 947 997 943 983 35,300
2007/08/14 988 988 935 977 33,900
2007/08/13 1,000 1,000 957 978 39,000
2007/08/10 951 1,036 951 1,005 72,100
2007/08/09 916 994 916 981 118,300
2007/08/08 876 916 876 906 60,200
2007/08/07 924 930 876 876 50,800
2007/08/06 899 933 895 915 47,600
2007/08/03 910 910 902 906 14,500
2007/08/02 912 913 901 903 10,100
2007/08/01 910 919 902 902 18,500
2007/07/31 922 922 905 914 17,200
2007/07/30 909 914 901 910 21,000
2007/07/27 900 920 895 908 28,500
2007/07/26 910 925 899 919 97,800
2007/07/25 912 918 909 912 12,800
2007/07/24 912 926 912 920 19,100
2007/07/23 925 926 910 911 37,300
2007/07/20 930 930 913 919 19,300
2007/07/19 908 925 908 920 44,400
2007/07/18 915 929 903 908 98,600
2007/07/17 922 927 914 915 90,700
2007/07/13 925 935 909 919 83,200
2007/07/12 930 940 921 925 125,800
2007/07/11 910 926 910 925 98,400
2007/07/10 904 933 896 903 263,100
2007/07/09 940 946 851 904 414,600
2007/07/06 1,080 1,082 1,010 1,010 82,700
2007/07/05 1,091 1,109 1,091 1,097 9,900
2007/07/04 1,103 1,103 1,090 1,091 8,200
2007/07/03 1,108 1,118 1,101 1,102 7,300
2007/07/02 1,100 1,118 1,100 1,107 15,600
2007/06/29 1,147 1,147 1,125 1,135 4,700
2007/06/28 1,134 1,153 1,129 1,139 15,700
2007/06/27 1,134 1,135 1,111 1,114 9,600
2007/06/26 1,138 1,139 1,120 1,132 11,700
2007/06/25 1,172 1,172 1,147 1,150 11,600
2007/06/22 1,167 1,179 1,164 1,174 12,400
2007/06/21 1,180 1,180 1,157 1,160 11,700
2007/06/20 1,172 1,189 1,162 1,181 15,600
2007/06/19 1,172 1,176 1,171 1,171 8,000
2007/06/18 1,149 1,180 1,143 1,180 15,800
2007/06/15 1,135 1,147 1,120 1,147 9,000
2007/06/14 1,148 1,150 1,114 1,120 23,100
2007/06/13 1,151 1,154 1,138 1,147 27,200
2007/06/12 1,157 1,159 1,154 1,154 11,500
2007/06/11 1,169 1,171 1,155 1,156 7,400
2007/06/08 1,162 1,189 1,155 1,155 23,800
2007/06/07 1,162 1,184 1,157 1,172 13,700
2007/06/06 1,187 1,189 1,160 1,160 29,800
2007/06/05 1,230 1,230 1,187 1,187 33,700
2007/06/04 1,193 1,213 1,180 1,200 28,900
2007/06/01 1,153 1,184 1,153 1,180 17,700
2007/05/31 1,180 1,192 1,172 1,183 24,300
2007/05/30 1,144 1,199 1,144 1,198 69,400
2007/05/29 1,092 1,143 1,090 1,138 16,600
2007/05/28 1,075 1,097 1,075 1,090 8,000
2007/05/25 1,078 1,095 1,071 1,095 16,800
2007/05/24 1,088 1,088 1,070 1,084 20,200
2007/05/23 1,096 1,096 1,070 1,090 20,600
2007/05/22 1,021 1,094 1,010 1,087 60,400
2007/05/21 1,049 1,072 1,043 1,059 17,600
2007/05/18 1,060 1,079 1,057 1,057 11,900
2007/05/17 1,060 1,074 1,060 1,062 16,200
2007/05/16 1,100 1,102 1,060 1,066 21,100
2007/05/15 1,130 1,130 1,108 1,108 18,500
2007/05/14 1,126 1,134 1,114 1,130 8,900
2007/05/11 1,120 1,127 1,116 1,127 12,400
2007/05/10 1,144 1,146 1,138 1,138 12,000
2007/05/09 1,138 1,144 1,130 1,144 8,600
2007/05/08 1,142 1,150 1,111 1,137 30,600
2007/05/07 1,130 1,143 1,121 1,136 22,500
2007/05/02 1,106 1,106 1,095 1,104 10,500
2007/05/01 1,106 1,107 1,094 1,102 23,700
2007/04/27 1,084 1,100 1,077 1,093 60,300
2007/04/26 1,073 1,088 1,070 1,085 36,100
2007/04/25 1,080 1,086 1,070 1,075 35,000
2007/04/24 1,082 1,086 1,072 1,081 69,800
2007/04/23 1,076 1,113 1,076 1,085 37,200
2007/04/20 1,052 1,090 1,052 1,077 34,000
2007/04/19 1,059 1,059 1,031 1,041 36,100
2007/04/18 1,111 1,111 1,053 1,061 52,300
2007/04/17 1,131 1,131 1,070 1,092 60,100
2007/04/16 1,139 1,156 1,128 1,128 30,800
2007/04/13 1,159 1,163 1,142 1,142 23,300
2007/04/12 1,170 1,178 1,153 1,163 21,000
2007/04/11 1,178 1,179 1,165 1,173 25,900
2007/04/10 1,181 1,183 1,177 1,180 25,700
2007/04/09 1,199 1,205 1,186 1,193 16,200
2007/04/06 1,197 1,200 1,190 1,194 23,100
2007/04/05 1,199 1,207 1,189 1,197 16,900
2007/04/04 1,188 1,198 1,185 1,195 24,500
2007/04/03 1,169 1,184 1,167 1,178 29,200
2007/04/02 1,207 1,216 1,163 1,164 49,100
2007/03/30 1,237 1,245 1,211 1,217 49,300
2007/03/29 1,209 1,234 1,192 1,225 60,700
2007/03/28 1,228 1,230 1,207 1,210 23,800
2007/03/27 1,219 1,240 1,219 1,229 31,300
2007/03/26 1,243 1,255 1,236 1,254 35,800
2007/03/23 1,261 1,261 1,220 1,230 50,100
2007/03/22 1,244 1,269 1,244 1,265 42,600
2007/03/20 1,226 1,246 1,226 1,243 27,600
2007/03/19 1,211 1,227 1,206 1,223 25,000
2007/03/16 1,198 1,213 1,184 1,211 38,400
2007/03/15 1,190 1,197 1,176 1,188 33,100
2007/03/14 1,191 1,192 1,165 1,172 49,600
2007/03/13 1,260 1,269 1,214 1,216 70,400
2007/03/12 1,274 1,274 1,242 1,255 40,000
2007/03/09 1,258 1,287 1,258 1,266 58,500
2007/03/08 1,291 1,291 1,253 1,257 84,100
2007/03/07 1,322 1,328 1,290 1,303 30,200
2007/03/06 1,275 1,310 1,275 1,302 27,000
2007/03/05 1,307 1,307 1,266 1,273 54,300
2007/03/02 1,336 1,336 1,290 1,306 44,700
2007/03/01 1,319 1,344 1,305 1,336 44,900
2007/02/28 1,300 1,331 1,280 1,318 106,800
2007/02/27 1,369 1,371 1,342 1,359 37,700
2007/02/26 1,379 1,386 1,369 1,369 25,100
2007/02/23 1,372 1,385 1,355 1,369 99,800
2007/02/22 1,382 1,393 1,366 1,392 66,500
2007/02/21 1,365 1,380 1,364 1,380 29,600
2007/02/20 1,367 1,380 1,356 1,380 32,200
2007/02/19 1,361 1,385 1,348 1,376 37,400
2007/02/16 1,373 1,389 1,357 1,376 54,600
2007/02/15 1,371 1,384 1,336 1,353 59,400
2007/02/14 1,370 1,398 1,362 1,388 34,100
2007/02/13 1,335 1,389 1,335 1,389 48,300
2007/02/09 1,335 1,375 1,335 1,353 66,200
2007/02/08 1,362 1,362 1,340 1,344 46,600
2007/02/07 1,335 1,363 1,334 1,349 119,800
2007/02/06 1,334 1,369 1,307 1,328 89,400
2007/02/05 1,333 1,333 1,288 1,321 42,900
2007/02/02 1,338 1,342 1,327 1,336 28,800
2007/02/01 1,311 1,341 1,311 1,341 33,300
2007/01/31 1,349 1,349 1,319 1,326 53,100
2007/01/30 1,318 1,342 1,315 1,337 59,400
2007/01/29 1,299 1,333 1,291 1,333 80,900
2007/01/26 1,270 1,285 1,266 1,282 58,600
2007/01/25 1,277 1,288 1,267 1,275 69,000
2007/01/24 1,270 1,274 1,262 1,272 54,900
2007/01/23 1,270 1,288 1,260 1,267 107,800
2007/01/22 1,209 1,290 1,209 1,267 251,400
2007/01/19 1,418 1,445 1,403 1,409 32,400
2007/01/18 1,421 1,460 1,411 1,446 35,300
2007/01/17 1,401 1,427 1,391 1,420 12,900
2007/01/16 1,418 1,423 1,404 1,413 13,900
2007/01/15 1,399 1,424 1,394 1,420 26,900
2007/01/12 1,389 1,404 1,383 1,389 24,300
2007/01/11 1,386 1,386 1,374 1,383 11,100
2007/01/10 1,381 1,389 1,373 1,375 23,700
2007/01/09 1,360 1,387 1,360 1,381 23,400
2007/01/05 1,372 1,378 1,351 1,353 11,500
2007/01/04 1,364 1,371 1,351 1,370 8,000

このページの先頭へ