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 |
---|---|---|---|---|---|
2010/12/30 | 227 | 228 | 226 | 227 | 2,900 |
2010/12/29 | 224 | 227 | 224 | 227 | 4,700 |
2010/12/28 | 227 | 228 | 227 | 228 | 1,400 |
2010/12/27 | 224 | 228 | 224 | 227 | 2,000 |
2010/12/24 | 228 | 228 | 226 | 227 | 1,500 |
2010/12/22 | 227 | 228 | 226 | 227 | 3,400 |
2010/12/21 | 225 | 229 | 225 | 227 | 5,400 |
2010/12/20 | 225 | 227 | 224 | 226 | 3,000 |
2010/12/17 | 230 | 230 | 225 | 225 | 10,600 |
2010/12/16 | 228 | 230 | 226 | 230 | 4,200 |
2010/12/15 | 225 | 229 | 224 | 228 | 6,500 |
2010/12/14 | 216 | 226 | 215 | 225 | 10,800 |
2010/12/13 | 214 | 216 | 212 | 216 | 4,400 |
2010/12/10 | 214 | 214 | 212 | 213 | 10,000 |
2010/12/09 | 212 | 213 | 212 | 213 | 1,700 |
2010/12/08 | 214 | 214 | 209 | 210 | 5,100 |
2010/12/07 | 215 | 215 | 211 | 214 | 3,800 |
2010/12/06 | 213 | 214 | 213 | 214 | 2,600 |
2010/12/03 | 213 | 213 | 212 | 213 | 1,600 |
2010/12/02 | 212 | 213 | 210 | 212 | 1,800 |
2010/12/01 | 215 | 215 | 208 | 208 | 3,700 |
2010/11/30 | 214 | 214 | 211 | 212 | 5,800 |
2010/11/29 | 215 | 216 | 213 | 214 | 3,500 |
2010/11/26 | 215 | 216 | 214 | 215 | 800 |
2010/11/25 | 211 | 217 | 211 | 217 | 2,500 |
2010/11/24 | 207 | 214 | 207 | 211 | 2,000 |
2010/11/22 | 207 | 216 | 206 | 211 | 8,500 |
2010/11/19 | 211 | 214 | 211 | 212 | 3,600 |
2010/11/18 | 211 | 211 | 204 | 209 | 2,200 |
2010/11/17 | 205 | 211 | 204 | 209 | 3,100 |
2010/11/16 | 205 | 206 | 205 | 205 | 2,100 |
2010/11/15 | 208 | 208 | 204 | 206 | 2,700 |
2010/11/12 | 210 | 210 | 208 | 208 | 1,100 |
2010/11/11 | 205 | 209 | 205 | 209 | 3,000 |
2010/11/10 | 198 | 204 | 198 | 204 | 3,400 |
2010/11/09 | 200 | 203 | 198 | 200 | 2,900 |
2010/11/08 | 196 | 199 | 196 | 199 | 1,400 |
2010/11/05 | 194 | 197 | 192 | 192 | 4,900 |
2010/11/04 | 185 | 191 | 185 | 191 | 3,900 |
2010/11/02 | 180 | 186 | 180 | 186 | 14,400 |
2010/11/01 | 198 | 198 | 180 | 180 | 15,800 |
2010/10/29 | 209 | 209 | 195 | 196 | 7,200 |
2010/10/28 | 222 | 222 | 210 | 210 | 13,100 |
2010/10/27 | 226 | 226 | 214 | 214 | 15,300 |
2010/10/26 | 223 | 226 | 218 | 221 | 16,000 |
2010/10/25 | 226 | 230 | 226 | 230 | 3,500 |
2010/10/22 | 227 | 230 | 227 | 229 | 1,000 |
2010/10/21 | 235 | 235 | 225 | 227 | 2,200 |
2010/10/20 | 237 | 237 | 227 | 230 | 2,100 |
2010/10/19 | 237 | 237 | 233 | 237 | 4,000 |
2010/10/18 | 225 | 235 | 222 | 235 | 3,200 |
2010/10/15 | 230 | 234 | 225 | 228 | 2,900 |
2010/10/14 | 234 | 239 | 230 | 230 | 6,100 |
2010/10/13 | 235 | 235 | 231 | 231 | 2,900 |
2010/10/12 | 230 | 239 | 226 | 235 | 8,900 |
2010/10/08 | 230 | 230 | 226 | 230 | 7,400 |
2010/10/07 | 223 | 230 | 222 | 230 | 5,800 |
2010/10/06 | 220 | 223 | 216 | 223 | 2,700 |
2010/10/05 | 215 | 220 | 213 | 220 | 2,900 |
2010/10/04 | 216 | 217 | 213 | 213 | 1,900 |
2010/10/01 | 223 | 223 | 215 | 215 | 1,300 |
2010/09/30 | 222 | 225 | 218 | 218 | 1,900 |
2010/09/29 | 221 | 227 | 219 | 227 | 3,500 |
2010/09/28 | 220 | 227 | 218 | 223 | 1,900 |
2010/09/27 | 215 | 220 | 215 | 220 | 2,800 |
2010/09/24 | 220 | 221 | 218 | 218 | 1,600 |
2010/09/22 | 218 | 229 | 218 | 220 | 2,500 |
2010/09/21 | 218 | 225 | 217 | 218 | 4,900 |
2010/09/17 | 222 | 222 | 219 | 219 | 1,100 |
2010/09/16 | 219 | 224 | 217 | 217 | 3,800 |
2010/09/15 | 216 | 225 | 216 | 216 | 5,300 |
2010/09/14 | 225 | 226 | 217 | 217 | 2,400 |
2010/09/13 | 226 | 226 | 225 | 225 | 700 |
2010/09/10 | 224 | 225 | 220 | 225 | 7,500 |
2010/09/09 | 223 | 223 | 216 | 216 | 2,500 |
2010/09/08 | 224 | 224 | 220 | 220 | 1,000 |
2010/09/07 | 222 | 224 | 222 | 224 | 1,200 |
2010/09/06 | 220 | 223 | 219 | 223 | 1,800 |
2010/09/03 | 220 | 221 | 218 | 220 | 2,100 |
2010/09/02 | 221 | 221 | 216 | 219 | 1,600 |
2010/09/01 | 220 | 220 | 215 | 216 | 5,200 |
2010/08/31 | 224 | 225 | 217 | 218 | 3,500 |
2010/08/30 | 226 | 227 | 224 | 224 | 2,200 |
2010/08/27 | 224 | 226 | 224 | 226 | 1,300 |
2010/08/26 | 225 | 227 | 220 | 227 | 1,400 |
2010/08/25 | 223 | 225 | 223 | 225 | 1,800 |
2010/08/24 | 220 | 224 | 220 | 224 | 900 |
2010/08/23 | 222 | 222 | 220 | 220 | 1,500 |
2010/08/20 | 221 | 233 | 220 | 222 | 2,300 |
2010/08/19 | 219 | 221 | 217 | 220 | 2,800 |
2010/08/18 | 220 | 220 | 215 | 220 | 2,700 |
2010/08/17 | 216 | 219 | 214 | 219 | 2,300 |
2010/08/16 | 226 | 226 | 213 | 216 | 2,300 |
2010/08/13 | 230 | 231 | 225 | 226 | 1,300 |
2010/08/12 | 241 | 241 | 209 | 229 | 3,700 |
2010/08/11 | 248 | 248 | 244 | 245 | 3,200 |
2010/08/10 | 250 | 252 | 248 | 248 | 2,200 |
2010/08/09 | 250 | 250 | 248 | 250 | 600 |
2010/08/06 | 251 | 252 | 247 | 248 | 3,700 |
2010/08/05 | 249 | 253 | 249 | 251 | 2,400 |
2010/08/04 | 250 | 250 | 247 | 250 | 1,800 |
2010/08/03 | 250 | 253 | 249 | 249 | 800 |
2010/08/02 | 250 | 253 | 249 | 253 | 2,500 |
2010/07/30 | 251 | 253 | 249 | 253 | 2,500 |
2010/07/29 | 255 | 259 | 250 | 251 | 3,100 |
2010/07/28 | 253 | 254 | 251 | 254 | 1,100 |
2010/07/27 | 253 | 253 | 250 | 250 | 1,200 |
2010/07/26 | 253 | 253 | 252 | 253 | 2,800 |
2010/07/23 | 254 | 254 | 253 | 253 | 300 |
2010/07/22 | 250 | 251 | 248 | 250 | 2,200 |
2010/07/21 | 252 | 254 | 250 | 251 | 2,900 |
2010/07/20 | 251 | 253 | 251 | 253 | 1,000 |
2010/07/16 | 253 | 253 | 250 | 251 | 4,800 |
2010/07/15 | 259 | 259 | 252 | 252 | 3,200 |
2010/07/14 | 260 | 261 | 256 | 259 | 1,100 |
2010/07/13 | 255 | 260 | 252 | 252 | 2,700 |
2010/07/12 | 261 | 261 | 256 | 256 | 500 |
2010/07/09 | 260 | 262 | 253 | 262 | 1,600 |
2010/07/08 | 255 | 261 | 255 | 260 | 1,800 |
2010/07/07 | 260 | 260 | 255 | 255 | 1,700 |
2010/07/06 | 258 | 261 | 258 | 261 | 1,900 |
2010/07/05 | 261 | 262 | 255 | 260 | 1,100 |
2010/07/02 | 263 | 263 | 254 | 254 | 3,300 |
2010/07/01 | 255 | 257 | 253 | 257 | 2,200 |
2010/06/30 | 260 | 260 | 251 | 253 | 2,500 |
2010/06/29 | 263 | 266 | 250 | 253 | 3,200 |
2010/06/28 | 262 | 263 | 257 | 263 | 2,200 |
2010/06/25 | 259 | 262 | 257 | 257 | 3,500 |
2010/06/24 | 260 | 260 | 259 | 260 | 800 |
2010/06/23 | 261 | 262 | 260 | 260 | 900 |
2010/06/22 | 263 | 264 | 260 | 264 | 1,000 |
2010/06/21 | 259 | 264 | 259 | 263 | 1,500 |
2010/06/18 | 262 | 264 | 260 | 260 | 3,300 |
2010/06/17 | 264 | 264 | 261 | 262 | 2,300 |
2010/06/16 | 265 | 268 | 264 | 266 | 2,200 |
2010/06/15 | 266 | 278 | 266 | 267 | 1,800 |
2010/06/14 | 263 | 270 | 263 | 270 | 1,700 |
2010/06/11 | 269 | 269 | 261 | 263 | 6,400 |
2010/06/10 | 267 | 269 | 260 | 262 | 1,300 |
2010/06/09 | 266 | 266 | 260 | 260 | 1,600 |
2010/06/08 | 260 | 269 | 260 | 264 | 1,700 |
2010/06/07 | 272 | 272 | 262 | 263 | 2,000 |
2010/06/04 | 262 | 270 | 262 | 270 | 1,600 |
2010/06/03 | 262 | 263 | 261 | 262 | 900 |
2010/06/02 | 262 | 264 | 262 | 262 | 2,100 |
2010/06/01 | 271 | 271 | 265 | 265 | 1,900 |
2010/05/31 | 267 | 268 | 267 | 267 | 1,500 |
2010/05/28 | 271 | 273 | 267 | 267 | 3,000 |
2010/05/27 | 265 | 268 | 265 | 267 | 3,000 |
2010/05/26 | 265 | 273 | 265 | 267 | 3,600 |
2010/05/25 | 282 | 283 | 258 | 259 | 8,600 |
2010/05/24 | 269 | 274 | 268 | 274 | 6,300 |
2010/05/21 | 280 | 284 | 260 | 260 | 7,000 |
2010/05/20 | 288 | 288 | 280 | 285 | 2,600 |
2010/05/19 | 285 | 290 | 280 | 290 | 3,600 |
2010/05/18 | 285 | 291 | 281 | 285 | 3,600 |
2010/05/17 | 284 | 293 | 280 | 285 | 6,200 |
2010/05/14 | 288 | 289 | 285 | 285 | 4,400 |
2010/05/13 | 286 | 288 | 286 | 286 | 2,000 |
2010/05/12 | 285 | 287 | 284 | 285 | 4,000 |
2010/05/11 | 291 | 291 | 285 | 285 | 5,900 |
2010/05/10 | 285 | 291 | 285 | 286 | 3,000 |
2010/05/07 | 288 | 288 | 285 | 285 | 10,200 |
2010/05/06 | 291 | 291 | 288 | 288 | 6,500 |
2010/04/30 | 293 | 293 | 291 | 292 | 3,500 |
2010/04/28 | 296 | 296 | 290 | 290 | 6,700 |
2010/04/27 | 297 | 297 | 294 | 296 | 3,400 |
2010/04/26 | 295 | 295 | 293 | 294 | 3,400 |
2010/04/23 | 293 | 294 | 291 | 293 | 2,300 |
2010/04/22 | 296 | 296 | 293 | 293 | 3,500 |
2010/04/21 | 297 | 298 | 295 | 295 | 6,000 |
2010/04/20 | 296 | 299 | 296 | 299 | 3,700 |
2010/04/19 | 298 | 298 | 298 | 298 | 2,600 |
2010/04/16 | 299 | 299 | 295 | 298 | 5,800 |
2010/04/15 | 297 | 297 | 295 | 295 | 1,500 |
2010/04/14 | 299 | 299 | 296 | 297 | 4,500 |
2010/04/13 | 297 | 298 | 295 | 297 | 5,600 |
2010/04/12 | 298 | 298 | 295 | 296 | 2,300 |
2010/04/09 | 295 | 297 | 294 | 295 | 5,000 |
2010/04/08 | 298 | 299 | 295 | 296 | 4,600 |
2010/04/07 | 298 | 298 | 294 | 297 | 4,200 |
2010/04/06 | 291 | 297 | 291 | 297 | 6,800 |
2010/04/05 | 292 | 294 | 291 | 291 | 4,100 |
2010/04/02 | 297 | 298 | 290 | 290 | 9,900 |
2010/04/01 | 298 | 299 | 295 | 295 | 5,800 |
2010/03/31 | 296 | 299 | 295 | 297 | 6,400 |
2010/03/30 | 297 | 299 | 295 | 295 | 7,000 |
2010/03/29 | 298 | 302 | 294 | 294 | 30,700 |
2010/03/26 | 303 | 307 | 301 | 307 | 58,100 |
2010/03/25 | 302 | 303 | 299 | 303 | 13,000 |
2010/03/24 | 302 | 303 | 301 | 302 | 9,000 |
2010/03/23 | 302 | 302 | 300 | 302 | 8,300 |
2010/03/19 | 301 | 304 | 300 | 302 | 6,500 |
2010/03/18 | 302 | 302 | 300 | 300 | 3,400 |
2010/03/17 | 303 | 303 | 300 | 302 | 5,000 |
2010/03/16 | 303 | 303 | 301 | 302 | 4,500 |
2010/03/15 | 303 | 303 | 301 | 302 | 3,200 |
2010/03/12 | 303 | 304 | 300 | 303 | 9,900 |
2010/03/11 | 299 | 303 | 297 | 302 | 4,300 |
2010/03/10 | 296 | 299 | 295 | 295 | 2,500 |
2010/03/09 | 295 | 297 | 293 | 294 | 3,200 |
2010/03/08 | 293 | 293 | 291 | 291 | 2,500 |
2010/03/05 | 292 | 292 | 290 | 292 | 2,200 |
2010/03/04 | 292 | 292 | 288 | 289 | 3,700 |
2010/03/03 | 292 | 295 | 289 | 291 | 3,600 |
2010/03/02 | 289 | 292 | 288 | 292 | 5,600 |
2010/03/01 | 289 | 289 | 288 | 288 | 3,500 |
2010/02/26 | 288 | 289 | 288 | 289 | 2,200 |
2010/02/25 | 287 | 288 | 287 | 288 | 2,000 |
2010/02/24 | 290 | 291 | 287 | 287 | 3,100 |
2010/02/23 | 289 | 289 | 286 | 289 | 1,600 |
2010/02/22 | 285 | 291 | 285 | 288 | 3,600 |
2010/02/19 | 286 | 288 | 285 | 286 | 3,300 |
2010/02/18 | 288 | 288 | 286 | 286 | 800 |
2010/02/17 | 288 | 288 | 285 | 286 | 1,800 |
2010/02/16 | 288 | 288 | 285 | 285 | 3,200 |
2010/02/15 | 286 | 287 | 285 | 287 | 1,200 |
2010/02/12 | 285 | 288 | 285 | 285 | 2,200 |
2010/02/10 | 287 | 288 | 286 | 286 | 4,300 |
2010/02/09 | 293 | 293 | 287 | 287 | 3,500 |
2010/02/08 | 292 | 292 | 288 | 288 | 1,800 |
2010/02/05 | 290 | 290 | 288 | 289 | 2,000 |
2010/02/04 | 295 | 295 | 290 | 290 | 2,500 |
2010/02/03 | 292 | 295 | 291 | 291 | 2,600 |
2010/02/02 | 289 | 292 | 287 | 290 | 3,100 |
2010/02/01 | 291 | 291 | 288 | 288 | 5,900 |
2010/01/29 | 294 | 297 | 291 | 291 | 3,500 |
2010/01/28 | 294 | 296 | 294 | 296 | 1,600 |
2010/01/27 | 295 | 299 | 294 | 294 | 2,500 |
2010/01/26 | 297 | 298 | 295 | 295 | 3,200 |
2010/01/25 | 296 | 297 | 295 | 295 | 2,100 |
2010/01/22 | 295 | 296 | 294 | 296 | 4,000 |
2010/01/21 | 297 | 300 | 296 | 296 | 2,900 |
2010/01/20 | 300 | 300 | 296 | 298 | 3,800 |
2010/01/19 | 303 | 303 | 297 | 301 | 2,900 |
2010/01/18 | 300 | 304 | 298 | 301 | 2,700 |
2010/01/15 | 305 | 305 | 298 | 298 | 12,300 |
2010/01/14 | 308 | 310 | 301 | 305 | 2,100 |
2010/01/13 | 302 | 308 | 302 | 306 | 2,700 |
2010/01/12 | 309 | 310 | 300 | 310 | 3,000 |
2010/01/08 | 303 | 309 | 303 | 309 | 5,300 |
2010/01/07 | 302 | 303 | 301 | 303 | 3,300 |
2010/01/06 | 301 | 301 | 299 | 300 | 3,400 |
2010/01/05 | 298 | 301 | 298 | 298 | 4,900 |
2010/01/04 | 306 | 306 | 299 | 300 | 3,600 |