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 |
---|---|---|---|---|---|
2011/12/30 | 171 | 172 | 171 | 172 | 2,800 |
2011/12/29 | 171 | 172 | 170 | 171 | 1,800 |
2011/12/28 | 170 | 172 | 170 | 170 | 1,100 |
2011/12/27 | 172 | 172 | 170 | 170 | 1,900 |
2011/12/26 | 172 | 172 | 170 | 171 | 4,200 |
2011/12/22 | 175 | 176 | 171 | 171 | 7,200 |
2011/12/21 | 175 | 175 | 173 | 173 | 2,300 |
2011/12/20 | 173 | 175 | 172 | 174 | 2,800 |
2011/12/19 | 176 | 177 | 172 | 172 | 8,200 |
2011/12/16 | 178 | 178 | 176 | 176 | 1,600 |
2011/12/15 | 179 | 180 | 175 | 175 | 4,200 |
2011/12/14 | 180 | 180 | 179 | 179 | 1,100 |
2011/12/13 | 177 | 178 | 177 | 178 | 2,600 |
2011/12/12 | 177 | 180 | 177 | 178 | 3,000 |
2011/12/09 | 175 | 177 | 175 | 176 | 6,300 |
2011/12/08 | 178 | 178 | 175 | 176 | 1,000 |
2011/12/07 | 178 | 178 | 177 | 177 | 2,100 |
2011/12/06 | 177 | 177 | 176 | 176 | 1,800 |
2011/12/05 | 175 | 178 | 175 | 176 | 2,900 |
2011/12/02 | 178 | 178 | 177 | 177 | 1,500 |
2011/12/01 | 178 | 178 | 177 | 178 | 4,100 |
2011/11/30 | 180 | 180 | 178 | 178 | 2,200 |
2011/11/29 | 178 | 179 | 178 | 179 | 800 |
2011/11/28 | 177 | 178 | 177 | 178 | 800 |
2011/11/25 | 176 | 179 | 175 | 175 | 2,800 |
2011/11/24 | 177 | 178 | 176 | 177 | 1,900 |
2011/11/22 | 176 | 178 | 176 | 178 | 1,400 |
2011/11/21 | 177 | 178 | 175 | 178 | 900 |
2011/11/18 | 175 | 179 | 175 | 177 | 800 |
2011/11/17 | 175 | 175 | 174 | 175 | 2,200 |
2011/11/16 | 177 | 178 | 176 | 178 | 1,500 |
2011/11/15 | 0 | 0 | 0 | 182 | 0 |
2011/11/14 | 180 | 182 | 178 | 182 | 1,700 |
2011/11/11 | 178 | 179 | 177 | 178 | 1,500 |
2011/11/10 | 176 | 178 | 176 | 178 | 1,600 |
2011/11/09 | 176 | 180 | 176 | 179 | 2,100 |
2011/11/08 | 179 | 180 | 176 | 176 | 2,200 |
2011/11/07 | 181 | 181 | 177 | 179 | 3,000 |
2011/11/04 | 178 | 181 | 176 | 178 | 3,400 |
2011/11/02 | 183 | 183 | 177 | 178 | 3,400 |
2011/11/01 | 182 | 184 | 182 | 184 | 4,400 |
2011/10/31 | 180 | 180 | 178 | 178 | 2,300 |
2011/10/28 | 180 | 180 | 178 | 180 | 6,600 |
2011/10/27 | 178 | 179 | 175 | 178 | 4,500 |
2011/10/26 | 176 | 178 | 174 | 175 | 2,900 |
2011/10/25 | 176 | 177 | 175 | 176 | 1,800 |
2011/10/24 | 175 | 177 | 174 | 177 | 1,600 |
2011/10/21 | 176 | 176 | 174 | 174 | 1,900 |
2011/10/20 | 174 | 175 | 174 | 174 | 500 |
2011/10/19 | 175 | 177 | 175 | 177 | 1,800 |
2011/10/18 | 176 | 176 | 175 | 175 | 1,100 |
2011/10/17 | 178 | 178 | 176 | 177 | 2,300 |
2011/10/14 | 178 | 178 | 173 | 173 | 1,600 |
2011/10/13 | 177 | 179 | 177 | 178 | 4,100 |
2011/10/12 | 175 | 177 | 175 | 177 | 1,700 |
2011/10/11 | 175 | 175 | 174 | 175 | 4,600 |
2011/10/07 | 178 | 178 | 173 | 175 | 2,400 |
2011/10/06 | 174 | 176 | 172 | 176 | 2,600 |
2011/10/05 | 176 | 176 | 173 | 175 | 2,800 |
2011/10/04 | 176 | 178 | 173 | 177 | 6,800 |
2011/10/03 | 178 | 178 | 175 | 176 | 3,400 |
2011/09/30 | 180 | 180 | 179 | 180 | 1,100 |
2011/09/29 | 176 | 180 | 173 | 180 | 5,100 |
2011/09/28 | 179 | 180 | 173 | 180 | 5,700 |
2011/09/27 | 174 | 178 | 174 | 178 | 5,500 |
2011/09/26 | 180 | 180 | 174 | 175 | 5,000 |
2011/09/22 | 178 | 180 | 178 | 180 | 800 |
2011/09/21 | 181 | 181 | 179 | 179 | 1,900 |
2011/09/20 | 186 | 186 | 179 | 179 | 4,600 |
2011/09/16 | 183 | 186 | 182 | 186 | 1,900 |
2011/09/15 | 182 | 185 | 181 | 185 | 2,000 |
2011/09/14 | 184 | 184 | 180 | 180 | 2,800 |
2011/09/13 | 180 | 185 | 180 | 184 | 1,300 |
2011/09/12 | 179 | 182 | 179 | 180 | 2,200 |
2011/09/09 | 179 | 187 | 179 | 181 | 13,000 |
2011/09/08 | 184 | 186 | 182 | 183 | 1,400 |
2011/09/07 | 185 | 185 | 181 | 183 | 1,200 |
2011/09/06 | 190 | 192 | 180 | 181 | 10,500 |
2011/09/05 | 189 | 190 | 189 | 189 | 900 |
2011/09/02 | 193 | 194 | 190 | 194 | 1,700 |
2011/09/01 | 191 | 194 | 189 | 194 | 2,800 |
2011/08/31 | 190 | 190 | 188 | 188 | 1,500 |
2011/08/30 | 188 | 189 | 188 | 189 | 2,000 |
2011/08/29 | 191 | 191 | 187 | 190 | 1,100 |
2011/08/26 | 189 | 191 | 189 | 190 | 1,400 |
2011/08/25 | 188 | 191 | 186 | 186 | 1,900 |
2011/08/24 | 190 | 190 | 186 | 186 | 1,300 |
2011/08/23 | 189 | 189 | 179 | 188 | 3,100 |
2011/08/22 | 191 | 191 | 186 | 190 | 2,100 |
2011/08/19 | 185 | 192 | 184 | 192 | 1,400 |
2011/08/18 | 191 | 191 | 186 | 187 | 1,200 |
2011/08/17 | 183 | 195 | 182 | 190 | 4,900 |
2011/08/16 | 181 | 183 | 181 | 183 | 2,000 |
2011/08/15 | 182 | 182 | 178 | 180 | 3,000 |
2011/08/12 | 179 | 179 | 177 | 179 | 800 |
2011/08/11 | 172 | 181 | 172 | 177 | 6,200 |
2011/08/10 | 180 | 185 | 179 | 179 | 5,500 |
2011/08/09 | 185 | 185 | 162 | 179 | 15,500 |
2011/08/08 | 193 | 194 | 185 | 188 | 7,000 |
2011/08/05 | 193 | 194 | 190 | 193 | 6,500 |
2011/08/04 | 199 | 199 | 194 | 196 | 5,400 |
2011/08/03 | 196 | 196 | 194 | 194 | 3,000 |
2011/08/02 | 198 | 198 | 197 | 197 | 500 |
2011/08/01 | 195 | 197 | 195 | 196 | 4,600 |
2011/07/29 | 192 | 197 | 192 | 195 | 4,900 |
2011/07/28 | 198 | 199 | 193 | 197 | 7,400 |
2011/07/27 | 202 | 202 | 200 | 201 | 1,600 |
2011/07/26 | 202 | 203 | 201 | 202 | 800 |
2011/07/25 | 201 | 202 | 201 | 201 | 2,000 |
2011/07/22 | 202 | 203 | 201 | 202 | 2,900 |
2011/07/21 | 204 | 204 | 200 | 202 | 2,600 |
2011/07/20 | 202 | 204 | 201 | 204 | 1,000 |
2011/07/19 | 199 | 202 | 199 | 202 | 3,500 |
2011/07/15 | 203 | 203 | 197 | 199 | 9,800 |
2011/07/14 | 202 | 203 | 201 | 203 | 5,400 |
2011/07/13 | 203 | 208 | 200 | 201 | 13,800 |
2011/07/12 | 204 | 206 | 204 | 206 | 1,700 |
2011/07/11 | 202 | 204 | 201 | 204 | 10,000 |
2011/07/08 | 202 | 204 | 202 | 202 | 5,600 |
2011/07/07 | 205 | 205 | 201 | 203 | 6,800 |
2011/07/06 | 201 | 203 | 200 | 203 | 8,000 |
2011/07/05 | 202 | 202 | 200 | 200 | 2,400 |
2011/07/04 | 202 | 203 | 199 | 202 | 11,000 |
2011/07/01 | 202 | 202 | 195 | 200 | 4,700 |
2011/06/30 | 199 | 199 | 197 | 199 | 3,600 |
2011/06/29 | 198 | 198 | 196 | 197 | 2,800 |
2011/06/28 | 199 | 200 | 196 | 198 | 3,000 |
2011/06/27 | 202 | 202 | 195 | 201 | 3,900 |
2011/06/24 | 202 | 202 | 197 | 202 | 9,800 |
2011/06/23 | 198 | 202 | 198 | 200 | 5,700 |
2011/06/22 | 197 | 197 | 196 | 197 | 1,800 |
2011/06/21 | 195 | 197 | 195 | 197 | 2,100 |
2011/06/20 | 196 | 196 | 194 | 195 | 1,100 |
2011/06/17 | 194 | 195 | 194 | 194 | 3,700 |
2011/06/16 | 194 | 196 | 194 | 194 | 3,600 |
2011/06/15 | 194 | 197 | 194 | 196 | 3,200 |
2011/06/14 | 198 | 198 | 195 | 195 | 3,900 |
2011/06/13 | 195 | 200 | 194 | 198 | 6,200 |
2011/06/10 | 197 | 198 | 194 | 195 | 12,100 |
2011/06/09 | 194 | 198 | 187 | 187 | 11,100 |
2011/06/08 | 195 | 196 | 189 | 196 | 17,200 |
2011/06/07 | 194 | 205 | 181 | 190 | 51,800 |
2011/06/06 | 187 | 200 | 187 | 197 | 18,800 |
2011/06/03 | 189 | 191 | 187 | 187 | 2,600 |
2011/06/02 | 190 | 190 | 189 | 190 | 1,100 |
2011/06/01 | 192 | 192 | 190 | 190 | 1,500 |
2011/05/31 | 188 | 192 | 188 | 191 | 2,500 |
2011/05/30 | 188 | 189 | 188 | 188 | 1,000 |
2011/05/27 | 189 | 189 | 188 | 188 | 1,000 |
2011/05/26 | 188 | 190 | 188 | 188 | 4,800 |
2011/05/25 | 190 | 190 | 189 | 189 | 2,200 |
2011/05/24 | 191 | 192 | 190 | 191 | 3,100 |
2011/05/23 | 192 | 193 | 190 | 191 | 2,100 |
2011/05/20 | 196 | 196 | 192 | 192 | 1,000 |
2011/05/19 | 193 | 195 | 192 | 192 | 1,300 |
2011/05/18 | 192 | 195 | 192 | 195 | 1,800 |
2011/05/17 | 195 | 195 | 192 | 192 | 4,200 |
2011/05/16 | 196 | 198 | 195 | 196 | 3,400 |
2011/05/13 | 196 | 197 | 195 | 197 | 2,800 |
2011/05/12 | 197 | 197 | 196 | 196 | 1,900 |
2011/05/11 | 198 | 198 | 196 | 196 | 2,700 |
2011/05/10 | 199 | 199 | 198 | 198 | 2,200 |
2011/05/09 | 199 | 199 | 195 | 197 | 3,800 |
2011/05/06 | 196 | 198 | 196 | 198 | 1,200 |
2011/05/02 | 199 | 199 | 195 | 195 | 2,400 |
2011/04/28 | 196 | 200 | 196 | 196 | 5,300 |
2011/04/27 | 195 | 198 | 195 | 195 | 1,800 |
2011/04/26 | 197 | 198 | 195 | 198 | 4,100 |
2011/04/25 | 196 | 196 | 195 | 196 | 4,500 |
2011/04/22 | 197 | 198 | 197 | 197 | 1,000 |
2011/04/21 | 199 | 199 | 197 | 197 | 1,200 |
2011/04/20 | 199 | 199 | 197 | 198 | 2,300 |
2011/04/19 | 198 | 199 | 196 | 197 | 2,800 |
2011/04/18 | 199 | 200 | 198 | 198 | 2,000 |
2011/04/15 | 198 | 199 | 198 | 198 | 22,100 |
2011/04/14 | 198 | 199 | 197 | 198 | 6,200 |
2011/04/13 | 198 | 200 | 198 | 198 | 3,400 |
2011/04/12 | 199 | 201 | 198 | 198 | 2,700 |
2011/04/11 | 200 | 201 | 199 | 199 | 1,700 |
2011/04/08 | 196 | 201 | 196 | 201 | 2,600 |
2011/04/07 | 203 | 203 | 197 | 198 | 3,800 |
2011/04/06 | 203 | 203 | 200 | 200 | 4,800 |
2011/04/05 | 202 | 203 | 201 | 203 | 2,600 |
2011/04/04 | 202 | 204 | 201 | 204 | 6,500 |
2011/04/01 | 204 | 206 | 202 | 202 | 4,000 |
2011/03/31 | 201 | 202 | 201 | 202 | 4,400 |
2011/03/30 | 198 | 201 | 195 | 201 | 9,500 |
2011/03/29 | 195 | 198 | 190 | 197 | 31,400 |
2011/03/28 | 208 | 210 | 200 | 202 | 115,100 |
2011/03/25 | 207 | 208 | 202 | 206 | 14,100 |
2011/03/24 | 210 | 210 | 201 | 201 | 20,400 |
2011/03/23 | 220 | 220 | 204 | 210 | 52,300 |
2011/03/22 | 225 | 228 | 219 | 220 | 9,400 |
2011/03/18 | 209 | 215 | 209 | 214 | 9,200 |
2011/03/17 | 182 | 215 | 182 | 215 | 12,400 |
2011/03/16 | 182 | 195 | 181 | 194 | 22,600 |
2011/03/15 | 220 | 220 | 191 | 192 | 19,900 |
2011/03/14 | 206 | 228 | 200 | 228 | 12,000 |
2011/03/11 | 236 | 236 | 230 | 230 | 13,100 |
2011/03/10 | 235 | 235 | 232 | 232 | 5,200 |
2011/03/09 | 236 | 236 | 233 | 233 | 3,300 |
2011/03/08 | 234 | 236 | 233 | 234 | 8,600 |
2011/03/07 | 238 | 238 | 235 | 235 | 5,300 |
2011/03/04 | 235 | 238 | 235 | 238 | 6,200 |
2011/03/03 | 236 | 238 | 235 | 235 | 2,300 |
2011/03/02 | 240 | 240 | 235 | 236 | 4,300 |
2011/03/01 | 239 | 242 | 238 | 240 | 6,900 |
2011/02/28 | 238 | 239 | 235 | 239 | 5,900 |
2011/02/25 | 238 | 238 | 234 | 236 | 6,300 |
2011/02/24 | 230 | 231 | 229 | 230 | 8,800 |
2011/02/23 | 239 | 239 | 231 | 231 | 5,400 |
2011/02/22 | 235 | 235 | 231 | 231 | 3,800 |
2011/02/21 | 235 | 235 | 233 | 235 | 3,500 |
2011/02/18 | 233 | 234 | 232 | 232 | 4,100 |
2011/02/17 | 232 | 234 | 232 | 233 | 4,700 |
2011/02/16 | 231 | 232 | 231 | 231 | 1,200 |
2011/02/15 | 231 | 232 | 231 | 231 | 1,300 |
2011/02/14 | 231 | 231 | 229 | 231 | 3,100 |
2011/02/10 | 229 | 229 | 228 | 229 | 2,200 |
2011/02/09 | 227 | 228 | 226 | 228 | 6,500 |
2011/02/08 | 232 | 232 | 228 | 229 | 5,300 |
2011/02/07 | 235 | 235 | 230 | 231 | 5,000 |
2011/02/04 | 240 | 240 | 228 | 232 | 4,100 |
2011/02/03 | 230 | 232 | 230 | 232 | 1,000 |
2011/02/02 | 227 | 239 | 227 | 230 | 3,500 |
2011/02/01 | 230 | 230 | 227 | 228 | 1,600 |
2011/01/31 | 229 | 230 | 226 | 228 | 4,700 |
2011/01/28 | 231 | 234 | 231 | 233 | 4,100 |
2011/01/27 | 230 | 235 | 230 | 235 | 1,000 |
2011/01/26 | 234 | 234 | 231 | 233 | 2,200 |
2011/01/25 | 232 | 232 | 231 | 231 | 1,300 |
2011/01/24 | 231 | 232 | 229 | 230 | 2,300 |
2011/01/21 | 236 | 236 | 232 | 232 | 2,200 |
2011/01/20 | 235 | 237 | 235 | 236 | 1,200 |
2011/01/19 | 237 | 237 | 234 | 236 | 4,600 |
2011/01/18 | 234 | 236 | 234 | 236 | 3,000 |
2011/01/17 | 234 | 235 | 233 | 233 | 4,200 |
2011/01/14 | 231 | 232 | 231 | 232 | 3,800 |
2011/01/13 | 230 | 231 | 229 | 229 | 3,500 |
2011/01/12 | 232 | 233 | 229 | 229 | 3,700 |
2011/01/11 | 230 | 232 | 230 | 231 | 3,700 |
2011/01/07 | 233 | 234 | 230 | 230 | 2,500 |
2011/01/06 | 232 | 232 | 229 | 231 | 6,600 |
2011/01/05 | 231 | 234 | 231 | 232 | 4,100 |
2011/01/04 | 230 | 235 | 227 | 231 | 5,100 |