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 |
---|---|---|---|---|---|
2018/12/28 | 234 | 240 | 233 | 240 | 25,000 |
2018/12/27 | 229 | 236 | 226 | 235 | 21,700 |
2018/12/26 | 218 | 229 | 216 | 220 | 28,700 |
2018/12/25 | 213 | 214 | 210 | 210 | 243,500 |
2018/12/21 | 231 | 233 | 221 | 221 | 30,600 |
2018/12/20 | 241 | 244 | 234 | 234 | 18,800 |
2018/12/19 | 245 | 248 | 241 | 245 | 32,200 |
2018/12/18 | 262 | 263 | 253 | 254 | 24,300 |
2018/12/17 | 270 | 270 | 260 | 263 | 19,200 |
2018/12/14 | 269 | 272 | 269 | 271 | 11,400 |
2018/12/13 | 269 | 272 | 269 | 272 | 8,900 |
2018/12/12 | 270 | 272 | 266 | 269 | 8,900 |
2018/12/11 | 269 | 270 | 265 | 265 | 7,200 |
2018/12/10 | 274 | 274 | 267 | 267 | 24,600 |
2018/12/07 | 281 | 281 | 276 | 276 | 6,600 |
2018/12/06 | 283 | 284 | 275 | 275 | 15,700 |
2018/12/05 | 282 | 283 | 282 | 283 | 6,600 |
2018/12/04 | 284 | 285 | 282 | 283 | 9,600 |
2018/12/03 | 284 | 285 | 283 | 284 | 5,800 |
2018/11/30 | 283 | 284 | 282 | 283 | 6,100 |
2018/11/29 | 282 | 284 | 281 | 282 | 4,500 |
2018/11/28 | 280 | 282 | 278 | 282 | 4,500 |
2018/11/27 | 281 | 281 | 277 | 280 | 4,700 |
2018/11/26 | 280 | 281 | 275 | 277 | 13,000 |
2018/11/22 | 281 | 281 | 279 | 279 | 3,800 |
2018/11/21 | 278 | 288 | 277 | 279 | 27,800 |
2018/11/20 | 277 | 288 | 275 | 281 | 16,500 |
2018/11/19 | 277 | 280 | 276 | 277 | 5,000 |
2018/11/16 | 278 | 279 | 272 | 277 | 7,800 |
2018/11/15 | 279 | 279 | 275 | 278 | 5,600 |
2018/11/14 | 286 | 286 | 275 | 278 | 31,300 |
2018/11/13 | 285 | 288 | 281 | 286 | 24,700 |
2018/11/12 | 281 | 288 | 278 | 288 | 18,900 |
2018/11/09 | 282 | 283 | 281 | 281 | 9,300 |
2018/11/08 | 280 | 282 | 277 | 281 | 8,300 |
2018/11/07 | 280 | 280 | 278 | 278 | 6,000 |
2018/11/06 | 277 | 282 | 275 | 275 | 7,900 |
2018/11/05 | 275 | 279 | 273 | 278 | 9,800 |
2018/11/02 | 272 | 274 | 271 | 271 | 10,700 |
2018/11/01 | 276 | 278 | 272 | 272 | 15,100 |
2018/10/31 | 275 | 276 | 273 | 276 | 6,100 |
2018/10/30 | 277 | 280 | 269 | 275 | 29,400 |
2018/10/29 | 269 | 277 | 269 | 275 | 12,700 |
2018/10/26 | 267 | 274 | 267 | 269 | 15,500 |
2018/10/25 | 273 | 274 | 268 | 268 | 26,000 |
2018/10/24 | 280 | 281 | 274 | 275 | 40,300 |
2018/10/23 | 286 | 286 | 280 | 280 | 18,300 |
2018/10/22 | 282 | 286 | 282 | 285 | 11,200 |
2018/10/19 | 280 | 284 | 280 | 281 | 11,000 |
2018/10/18 | 280 | 283 | 280 | 281 | 16,500 |
2018/10/17 | 281 | 281 | 279 | 280 | 8,600 |
2018/10/16 | 281 | 282 | 278 | 278 | 12,700 |
2018/10/15 | 282 | 284 | 281 | 281 | 8,800 |
2018/10/12 | 285 | 288 | 279 | 281 | 43,700 |
2018/10/11 | 292 | 292 | 285 | 285 | 29,000 |
2018/10/10 | 297 | 309 | 293 | 296 | 24,100 |
2018/10/09 | 298 | 300 | 296 | 298 | 5,200 |
2018/10/05 | 293 | 298 | 293 | 298 | 6,800 |
2018/10/04 | 293 | 297 | 293 | 297 | 4,700 |
2018/10/03 | 296 | 297 | 293 | 293 | 5,400 |
2018/10/02 | 297 | 298 | 294 | 294 | 8,400 |
2018/10/01 | 300 | 300 | 295 | 297 | 9,000 |
2018/09/28 | 301 | 301 | 296 | 298 | 4,800 |
2018/09/27 | 303 | 304 | 297 | 299 | 25,400 |
2018/09/26 | 301 | 301 | 295 | 300 | 20,200 |
2018/09/25 | 297 | 304 | 294 | 304 | 21,300 |
2018/09/21 | 290 | 298 | 290 | 298 | 17,500 |
2018/09/20 | 295 | 295 | 290 | 290 | 5,600 |
2018/09/19 | 292 | 295 | 291 | 293 | 9,600 |
2018/09/18 | 291 | 292 | 290 | 290 | 6,200 |
2018/09/14 | 294 | 295 | 292 | 292 | 10,700 |
2018/09/13 | 293 | 294 | 290 | 294 | 7,800 |
2018/09/12 | 294 | 294 | 291 | 291 | 13,600 |
2018/09/11 | 295 | 295 | 292 | 293 | 5,100 |
2018/09/10 | 291 | 296 | 291 | 291 | 217,700 |
2018/09/07 | 299 | 299 | 293 | 294 | 14,400 |
2018/09/06 | 303 | 303 | 300 | 300 | 23,100 |
2018/09/05 | 299 | 305 | 299 | 303 | 5,200 |
2018/09/04 | 298 | 304 | 298 | 303 | 6,100 |
2018/09/03 | 300 | 301 | 297 | 300 | 5,900 |
2018/08/31 | 300 | 300 | 296 | 297 | 8,200 |
2018/08/30 | 302 | 306 | 296 | 301 | 12,400 |
2018/08/29 | 298 | 305 | 298 | 304 | 14,400 |
2018/08/28 | 294 | 306 | 293 | 305 | 15,800 |
2018/08/27 | 293 | 294 | 293 | 294 | 2,500 |
2018/08/24 | 292 | 295 | 292 | 293 | 3,800 |
2018/08/23 | 292 | 294 | 291 | 294 | 2,700 |
2018/08/22 | 289 | 293 | 289 | 292 | 13,900 |
2018/08/21 | 290 | 292 | 290 | 292 | 5,300 |
2018/08/20 | 287 | 292 | 287 | 292 | 4,300 |
2018/08/17 | 289 | 289 | 287 | 288 | 1,300 |
2018/08/16 | 287 | 289 | 286 | 288 | 4,500 |
2018/08/15 | 289 | 291 | 287 | 291 | 3,500 |
2018/08/14 | 288 | 291 | 288 | 290 | 9,300 |
2018/08/13 | 286 | 290 | 286 | 290 | 7,300 |
2018/08/10 | 285 | 291 | 285 | 290 | 4,600 |
2018/08/09 | 284 | 288 | 284 | 285 | 3,900 |
2018/08/08 | 282 | 287 | 282 | 285 | 3,500 |
2018/08/07 | 288 | 293 | 281 | 281 | 15,600 |
2018/08/06 | 295 | 295 | 285 | 285 | 13,500 |
2018/08/03 | 293 | 295 | 290 | 290 | 6,300 |
2018/08/02 | 293 | 300 | 293 | 295 | 9,900 |
2018/08/01 | 300 | 302 | 292 | 293 | 19,300 |
2018/07/31 | 302 | 302 | 297 | 301 | 6,400 |
2018/07/30 | 303 | 304 | 300 | 302 | 15,600 |
2018/07/27 | 307 | 309 | 306 | 307 | 10,600 |
2018/07/26 | 307 | 309 | 307 | 307 | 14,500 |
2018/07/25 | 305 | 309 | 304 | 307 | 31,900 |
2018/07/24 | 296 | 305 | 296 | 304 | 27,500 |
2018/07/23 | 288 | 302 | 288 | 300 | 36,100 |
2018/07/20 | 286 | 293 | 286 | 291 | 10,600 |
2018/07/19 | 286 | 289 | 286 | 287 | 3,000 |
2018/07/18 | 285 | 289 | 285 | 289 | 4,000 |
2018/07/17 | 285 | 290 | 285 | 287 | 6,400 |
2018/07/13 | 282 | 285 | 282 | 285 | 5,900 |
2018/07/12 | 283 | 283 | 281 | 282 | 13,000 |
2018/07/11 | 285 | 286 | 284 | 284 | 5,700 |
2018/07/10 | 289 | 289 | 285 | 285 | 12,500 |
2018/07/09 | 289 | 289 | 286 | 286 | 6,700 |
2018/07/06 | 286 | 289 | 286 | 288 | 7,800 |
2018/07/05 | 289 | 293 | 284 | 284 | 21,400 |
2018/07/04 | 290 | 293 | 289 | 289 | 8,900 |
2018/07/03 | 291 | 293 | 290 | 290 | 6,500 |
2018/07/02 | 292 | 293 | 290 | 291 | 9,100 |
2018/06/29 | 294 | 296 | 292 | 292 | 6,700 |
2018/06/28 | 296 | 296 | 294 | 294 | 4,000 |
2018/06/27 | 297 | 299 | 295 | 296 | 8,000 |
2018/06/26 | 291 | 299 | 291 | 299 | 125,900 |
2018/06/25 | 292 | 295 | 292 | 294 | 7,700 |
2018/06/22 | 293 | 296 | 291 | 293 | 11,100 |
2018/06/21 | 292 | 296 | 289 | 295 | 20,300 |
2018/06/20 | 287 | 294 | 287 | 292 | 11,800 |
2018/06/19 | 293 | 295 | 287 | 287 | 48,100 |
2018/06/18 | 296 | 298 | 292 | 293 | 30,800 |
2018/06/15 | 299 | 301 | 292 | 296 | 90,800 |
2018/06/14 | 298 | 365 | 293 | 297 | 1,737,300 |
2018/06/13 | 297 | 299 | 294 | 298 | 6,700 |
2018/06/12 | 298 | 299 | 298 | 298 | 6,400 |
2018/06/11 | 296 | 298 | 296 | 298 | 5,800 |
2018/06/08 | 297 | 298 | 295 | 296 | 13,000 |
2018/06/07 | 298 | 298 | 295 | 297 | 6,300 |
2018/06/06 | 293 | 298 | 293 | 296 | 10,100 |
2018/06/05 | 300 | 300 | 291 | 293 | 10,400 |
2018/06/04 | 287 | 302 | 287 | 298 | 49,400 |
2018/06/01 | 288 | 289 | 285 | 285 | 11,200 |
2018/05/31 | 281 | 296 | 281 | 288 | 29,400 |
2018/05/30 | 281 | 288 | 281 | 282 | 39,400 |
2018/05/29 | 285 | 286 | 281 | 281 | 7,000 |
2018/05/28 | 288 | 293 | 284 | 284 | 14,700 |
2018/05/25 | 293 | 293 | 288 | 289 | 6,600 |
2018/05/24 | 294 | 294 | 291 | 294 | 7,900 |
2018/05/23 | 295 | 295 | 293 | 294 | 3,200 |
2018/05/22 | 292 | 293 | 290 | 293 | 3,600 |
2018/05/21 | 290 | 293 | 290 | 292 | 4,700 |
2018/05/18 | 290 | 291 | 290 | 290 | 3,900 |
2018/05/17 | 292 | 293 | 288 | 290 | 14,600 |
2018/05/16 | 298 | 298 | 292 | 292 | 23,400 |
2018/05/15 | 295 | 299 | 295 | 299 | 6,600 |
2018/05/14 | 289 | 299 | 289 | 299 | 20,100 |
2018/05/11 | 295 | 295 | 289 | 290 | 22,500 |
2018/05/10 | 299 | 299 | 296 | 296 | 11,900 |
2018/05/09 | 299 | 299 | 298 | 299 | 6,600 |
2018/05/08 | 298 | 299 | 297 | 299 | 13,200 |
2018/05/07 | 296 | 298 | 295 | 298 | 15,600 |
2018/05/02 | 295 | 297 | 295 | 296 | 8,600 |
2018/05/01 | 293 | 296 | 293 | 295 | 25,000 |
2018/04/27 | 289 | 292 | 288 | 292 | 21,400 |
2018/04/26 | 288 | 288 | 286 | 288 | 9,900 |
2018/04/25 | 287 | 287 | 285 | 287 | 4,400 |
2018/04/24 | 285 | 287 | 284 | 287 | 13,100 |
2018/04/23 | 284 | 285 | 282 | 284 | 9,200 |
2018/04/20 | 283 | 283 | 282 | 282 | 5,500 |
2018/04/19 | 281 | 283 | 281 | 282 | 6,300 |
2018/04/18 | 281 | 282 | 281 | 282 | 7,900 |
2018/04/17 | 283 | 284 | 278 | 282 | 11,600 |
2018/04/16 | 284 | 285 | 281 | 283 | 11,700 |
2018/04/13 | 279 | 283 | 279 | 280 | 296,500 |
2018/04/12 | 278 | 279 | 277 | 278 | 7,200 |
2018/04/11 | 279 | 279 | 277 | 278 | 8,100 |
2018/04/10 | 277 | 279 | 277 | 278 | 5,600 |
2018/04/09 | 277 | 278 | 277 | 277 | 5,700 |
2018/04/06 | 279 | 279 | 277 | 277 | 6,600 |
2018/04/05 | 277 | 279 | 276 | 279 | 10,200 |
2018/04/04 | 279 | 280 | 276 | 277 | 14,100 |
2018/04/03 | 279 | 279 | 278 | 278 | 7,700 |
2018/04/02 | 282 | 282 | 279 | 279 | 10,900 |
2018/03/30 | 281 | 283 | 280 | 280 | 22,900 |
2018/03/29 | 283 | 285 | 281 | 282 | 45,000 |
2018/03/28 | 287 | 289 | 281 | 281 | 76,600 |
2018/03/27 | 299 | 301 | 297 | 299 | 151,700 |
2018/03/26 | 297 | 299 | 296 | 299 | 33,400 |
2018/03/23 | 299 | 299 | 296 | 297 | 23,400 |
2018/03/22 | 300 | 301 | 298 | 299 | 14,200 |
2018/03/20 | 298 | 299 | 297 | 298 | 13,200 |
2018/03/19 | 299 | 301 | 297 | 299 | 18,500 |
2018/03/16 | 294 | 302 | 294 | 298 | 33,200 |
2018/03/15 | 296 | 298 | 294 | 294 | 36,000 |
2018/03/14 | 299 | 300 | 296 | 296 | 11,800 |
2018/03/13 | 295 | 300 | 295 | 299 | 17,400 |
2018/03/12 | 294 | 295 | 293 | 294 | 14,700 |
2018/03/09 | 292 | 297 | 292 | 293 | 19,400 |
2018/03/08 | 291 | 293 | 291 | 291 | 26,500 |
2018/03/07 | 294 | 294 | 291 | 291 | 19,800 |
2018/03/06 | 295 | 297 | 294 | 294 | 14,400 |
2018/03/05 | 297 | 304 | 294 | 294 | 33,200 |
2018/03/02 | 299 | 300 | 298 | 299 | 14,400 |
2018/03/01 | 298 | 301 | 298 | 299 | 15,000 |
2018/02/28 | 300 | 300 | 297 | 297 | 14,800 |
2018/02/27 | 305 | 305 | 299 | 299 | 23,100 |
2018/02/26 | 301 | 301 | 299 | 299 | 16,200 |
2018/02/23 | 297 | 300 | 296 | 297 | 12,500 |
2018/02/22 | 295 | 300 | 294 | 296 | 24,300 |
2018/02/21 | 304 | 304 | 294 | 296 | 70,100 |
2018/02/20 | 293 | 302 | 291 | 301 | 42,500 |
2018/02/19 | 296 | 296 | 291 | 292 | 40,800 |
2018/02/16 | 292 | 292 | 290 | 290 | 7,500 |
2018/02/15 | 290 | 293 | 288 | 289 | 14,200 |
2018/02/14 | 294 | 296 | 288 | 291 | 19,200 |
2018/02/13 | 299 | 300 | 291 | 293 | 36,500 |
2018/02/09 | 283 | 300 | 282 | 296 | 348,500 |
2018/02/08 | 283 | 292 | 283 | 288 | 13,000 |
2018/02/07 | 280 | 288 | 280 | 280 | 29,400 |
2018/02/06 | 285 | 287 | 278 | 278 | 57,900 |
2018/02/05 | 298 | 298 | 289 | 291 | 39,400 |
2018/02/02 | 302 | 302 | 298 | 301 | 14,500 |
2018/02/01 | 305 | 306 | 301 | 302 | 23,300 |
2018/01/31 | 310 | 310 | 303 | 305 | 21,900 |
2018/01/30 | 316 | 317 | 310 | 312 | 22,100 |
2018/01/29 | 318 | 321 | 318 | 320 | 9,900 |
2018/01/26 | 323 | 323 | 317 | 318 | 11,200 |
2018/01/25 | 323 | 323 | 319 | 321 | 25,000 |
2018/01/24 | 324 | 325 | 320 | 323 | 25,500 |
2018/01/23 | 337 | 340 | 310 | 320 | 112,900 |
2018/01/22 | 310 | 330 | 310 | 330 | 44,100 |
2018/01/19 | 308 | 313 | 308 | 311 | 10,200 |
2018/01/18 | 307 | 312 | 307 | 310 | 29,200 |
2018/01/17 | 316 | 319 | 307 | 308 | 38,800 |
2018/01/16 | 309 | 322 | 309 | 316 | 46,100 |
2018/01/15 | 305 | 310 | 304 | 309 | 30,400 |
2018/01/12 | 299 | 305 | 299 | 303 | 21,400 |
2018/01/11 | 299 | 300 | 298 | 299 | 8,000 |
2018/01/10 | 297 | 300 | 296 | 299 | 14,700 |
2018/01/09 | 292 | 295 | 291 | 294 | 20,800 |
2018/01/05 | 291 | 292 | 289 | 289 | 12,800 |
2018/01/04 | 290 | 292 | 289 | 291 | 27,000 |