8742 (株)小林洋行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 270 | 272 | 270 | 272 | 3,400 | 272 |
| 2024-12-02 | 271 | 271 | 269 | 270 | 9,000 | 270 |
| 2024-11-29 | 267 | 270 | 266 | 270 | 12,600 | 270 |
| 2024-11-28 | 267 | 270 | 266 | 266 | 7,100 | 266 |
| 2024-11-27 | 270 | 270 | 265 | 267 | 10,200 | 267 |
| 2024-11-26 | 269 | 269 | 266 | 269 | 7,100 | 269 |
| 2024-11-25 | 267 | 269 | 265 | 269 | 16,900 | 269 |
| 2024-11-22 | 263 | 266 | 263 | 266 | 10,700 | 266 |
| 2024-11-21 | 264 | 265 | 263 | 263 | 4,300 | 263 |
| 2024-11-20 | 263 | 265 | 262 | 263 | 5,600 | 263 |
| 2024-11-19 | 261 | 262 | 261 | 262 | 3,800 | 262 |
| 2024-11-18 | 260 | 261 | 258 | 261 | 7,400 | 261 |
| 2024-11-15 | 258 | 260 | 257 | 259 | 6,100 | 259 |
| 2024-11-14 | 258 | 260 | 258 | 258 | 4,000 | 258 |
| 2024-11-13 | 258 | 260 | 255 | 258 | 14,300 | 258 |
| 2024-11-12 | 257 | 258 | 255 | 258 | 6,900 | 258 |
| 2024-11-11 | 259 | 260 | 251 | 256 | 34,300 | 256 |
| 2024-11-08 | 253 | 260 | 253 | 259 | 11,200 | 259 |
| 2024-11-07 | 255 | 256 | 251 | 255 | 16,800 | 255 |
| 2024-11-06 | 252 | 255 | 251 | 251 | 17,600 | 251 |
| 2024-11-05 | 251 | 253 | 251 | 251 | 6,500 | 251 |
| 2024-11-01 | 251 | 254 | 248 | 251 | 26,300 | 251 |
| 2024-10-31 | 256 | 256 | 248 | 250 | 75,100 | 250 |
| 2024-10-30 | 260 | 263 | 252 | 252 | 84,500 | 252 |
| 2024-10-29 | 263 | 265 | 262 | 263 | 7,600 | 263 |
| 2024-10-28 | 263 | 265 | 260 | 263 | 32,400 | 263 |
| 2024-10-25 | 265 | 267 | 263 | 263 | 15,400 | 263 |
| 2024-10-24 | 264 | 274 | 264 | 265 | 20,000 | 265 |
| 2024-10-23 | 265 | 269 | 264 | 264 | 4,800 | 264 |
| 2024-10-22 | 265 | 266 | 264 | 265 | 6,100 | 265 |
| 2024-10-21 | 265 | 268 | 262 | 265 | 16,500 | 265 |
| 2024-10-18 | 265 | 266 | 264 | 265 | 5,000 | 265 |
| 2024-10-17 | 263 | 264 | 255 | 264 | 47,700 | 264 |
| 2024-10-16 | 266 | 267 | 263 | 264 | 6,600 | 264 |
| 2024-10-15 | 267 | 268 | 265 | 265 | 5,500 | 265 |
| 2024-10-11 | 266 | 267 | 266 | 267 | 3,900 | 267 |
| 2024-10-10 | 264 | 267 | 264 | 266 | 8,400 | 266 |
| 2024-10-09 | 265 | 267 | 264 | 264 | 14,600 | 264 |
| 2024-10-08 | 264 | 266 | 264 | 265 | 13,300 | 265 |
| 2024-10-07 | 269 | 269 | 264 | 264 | 21,700 | 264 |
| 2024-10-04 | 268 | 268 | 259 | 267 | 36,600 | 267 |
| 2024-10-03 | 265 | 267 | 264 | 267 | 3,500 | 267 |
| 2024-10-02 | 264 | 267 | 263 | 264 | 6,400 | 264 |
| 2024-10-01 | 257 | 267 | 257 | 264 | 76,500 | 264 |
| 2024-09-30 | 268 | 270 | 265 | 265 | 22,900 | 265 |
| 2024-09-27 | 268 | 273 | 267 | 268 | 23,100 | 268 |
| 2024-09-26 | 273 | 274 | 272 | 274 | 137,600 | 274 |
| 2024-09-25 | 267 | 271 | 266 | 271 | 269,700 | 271 |
| 2024-09-24 | 277 | 278 | 272 | 273 | 8,600 | 273 |
| 2024-09-20 | 276 | 276 | 273 | 276 | 5,400 | 276 |
| 2024-09-19 | 275 | 275 | 272 | 275 | 6,700 | 275 |
| 2024-09-18 | 275 | 277 | 272 | 274 | 5,700 | 274 |
| 2024-09-17 | 280 | 288 | 271 | 274 | 38,500 | 274 |
| 2024-09-13 | 274 | 276 | 271 | 276 | 5,800 | 276 |
| 2024-09-12 | 269 | 273 | 268 | 273 | 8,600 | 273 |
| 2024-09-11 | 271 | 275 | 268 | 268 | 10,000 | 268 |
| 2024-09-10 | 267 | 273 | 267 | 271 | 11,500 | 271 |
| 2024-09-09 | 266 | 267 | 264 | 266 | 11,800 | 266 |
| 2024-09-06 | 267 | 270 | 266 | 268 | 3,700 | 268 |
| 2024-09-05 | 263 | 270 | 263 | 269 | 7,000 | 269 |
| 2024-09-04 | 262 | 267 | 260 | 266 | 16,200 | 266 |
| 2024-09-03 | 265 | 268 | 262 | 263 | 9,500 | 263 |
| 2024-09-02 | 269 | 269 | 263 | 264 | 10,500 | 264 |
| 2024-08-30 | 268 | 270 | 267 | 267 | 4,700 | 267 |
| 2024-08-29 | 267 | 270 | 267 | 267 | 5,600 | 267 |
| 2024-08-28 | 267 | 267 | 266 | 266 | 3,300 | 266 |
| 2024-08-27 | 261 | 267 | 261 | 266 | 12,000 | 266 |
| 2024-08-26 | 262 | 265 | 260 | 260 | 11,600 | 260 |
| 2024-08-23 | 262 | 265 | 260 | 261 | 10,700 | 261 |
| 2024-08-22 | 261 | 262 | 260 | 261 | 3,800 | 261 |
| 2024-08-21 | 261 | 261 | 260 | 260 | 6,300 | 260 |
| 2024-08-20 | 258 | 262 | 257 | 259 | 10,700 | 259 |
| 2024-08-19 | 262 | 262 | 259 | 259 | 9,700 | 259 |
| 2024-08-16 | 260 | 262 | 256 | 259 | 24,500 | 259 |
| 2024-08-15 | 261 | 262 | 260 | 261 | 3,400 | 261 |
| 2024-08-14 | 262 | 263 | 260 | 260 | 7,000 | 260 |
| 2024-08-13 | 250 | 262 | 250 | 260 | 13,700 | 260 |
| 2024-08-09 | 250 | 252 | 246 | 246 | 16,300 | 246 |
| 2024-08-08 | 238 | 250 | 237 | 245 | 18,200 | 245 |
| 2024-08-07 | 230 | 247 | 228 | 244 | 25,500 | 244 |
| 2024-08-06 | 224 | 244 | 224 | 236 | 58,200 | 236 |
| 2024-08-05 | 251 | 252 | 220 | 223 | 73,500 | 223 |
| 2024-08-02 | 270 | 270 | 259 | 259 | 38,200 | 259 |
| 2024-08-01 | 276 | 276 | 271 | 272 | 9,600 | 272 |
| 2024-07-31 | 272 | 275 | 265 | 275 | 30,300 | 275 |
| 2024-07-30 | 286 | 287 | 270 | 270 | 96,700 | 270 |
| 2024-07-29 | 285 | 289 | 285 | 287 | 17,200 | 287 |
| 2024-07-26 | 289 | 289 | 285 | 287 | 10,700 | 287 |
| 2024-07-25 | 285 | 287 | 285 | 286 | 7,900 | 286 |
| 2024-07-24 | 289 | 290 | 286 | 288 | 18,300 | 288 |
| 2024-07-23 | 292 | 292 | 289 | 291 | 9,300 | 291 |
| 2024-07-22 | 289 | 291 | 287 | 291 | 11,800 | 291 |
| 2024-07-19 | 290 | 290 | 286 | 288 | 14,700 | 288 |
| 2024-07-18 | 288 | 290 | 286 | 290 | 11,000 | 290 |
| 2024-07-17 | 288 | 290 | 288 | 288 | 5,300 | 288 |
| 2024-07-16 | 292 | 292 | 286 | 288 | 16,400 | 288 |
| 2024-07-12 | 286 | 292 | 286 | 291 | 7,900 | 291 |
| 2024-07-11 | 287 | 288 | 285 | 287 | 7,100 | 287 |
| 2024-07-10 | 293 | 293 | 285 | 285 | 31,200 | 285 |
| 2024-07-09 | 296 | 299 | 293 | 293 | 18,600 | 293 |
| 2024-07-08 | 303 | 310 | 296 | 296 | 25,300 | 296 |
| 2024-07-05 | 309 | 309 | 297 | 300 | 30,300 | 300 |
| 2024-07-04 | 288 | 300 | 287 | 297 | 57,000 | 297 |
| 2024-07-03 | 286 | 290 | 284 | 287 | 27,800 | 287 |
| 2024-07-02 | 286 | 286 | 283 | 286 | 9,600 | 286 |
| 2024-07-01 | 295 | 295 | 282 | 283 | 32,100 | 283 |
| 2024-06-28 | 287 | 292 | 286 | 291 | 20,800 | 291 |
| 2024-06-27 | 286 | 287 | 284 | 285 | 6,300 | 285 |
| 2024-06-26 | 286 | 286 | 282 | 285 | 12,200 | 285 |
| 2024-06-25 | 281 | 286 | 280 | 285 | 11,600 | 285 |
| 2024-06-24 | 286 | 286 | 278 | 280 | 15,500 | 280 |
| 2024-06-21 | 279 | 284 | 279 | 280 | 14,600 | 280 |
| 2024-06-20 | 284 | 284 | 271 | 279 | 90,700 | 279 |
| 2024-06-19 | 284 | 288 | 284 | 286 | 7,700 | 286 |
| 2024-06-18 | 285 | 285 | 282 | 284 | 19,300 | 284 |
| 2024-06-17 | 287 | 287 | 284 | 285 | 8,800 | 285 |
| 2024-06-14 | 280 | 288 | 280 | 287 | 18,000 | 287 |
| 2024-06-13 | 286 | 287 | 280 | 280 | 9,900 | 280 |
| 2024-06-12 | 290 | 290 | 286 | 286 | 9,700 | 286 |
| 2024-06-11 | 291 | 294 | 290 | 290 | 5,400 | 290 |
| 2024-06-10 | 292 | 293 | 287 | 291 | 19,800 | 291 |
| 2024-06-07 | 292 | 293 | 290 | 291 | 4,100 | 291 |
| 2024-06-06 | 293 | 295 | 290 | 292 | 5,600 | 292 |
| 2024-06-05 | 297 | 297 | 290 | 291 | 10,800 | 291 |
| 2024-06-04 | 295 | 298 | 294 | 297 | 12,600 | 297 |
| 2024-06-03 | 291 | 297 | 290 | 293 | 14,300 | 293 |
| 2024-05-31 | 282 | 289 | 282 | 288 | 24,100 | 288 |
| 2024-05-30 | 285 | 285 | 276 | 282 | 57,400 | 282 |
| 2024-05-29 | 296 | 296 | 288 | 288 | 8,200 | 288 |
| 2024-05-28 | 294 | 299 | 290 | 296 | 13,400 | 296 |
| 2024-05-27 | 287 | 295 | 287 | 294 | 10,000 | 294 |
| 2024-05-24 | 291 | 291 | 285 | 287 | 23,700 | 287 |
| 2024-05-23 | 301 | 302 | 290 | 291 | 33,300 | 291 |
| 2024-05-22 | 297 | 306 | 295 | 302 | 14,900 | 302 |
| 2024-05-21 | 308 | 313 | 297 | 297 | 36,800 | 297 |
| 2024-05-20 | 295 | 307 | 295 | 307 | 32,300 | 307 |
| 2024-05-17 | 293 | 296 | 278 | 294 | 64,400 | 294 |
| 2024-05-16 | 307 | 307 | 292 | 295 | 74,400 | 295 |
| 2024-05-15 | 310 | 312 | 303 | 303 | 23,800 | 303 |
| 2024-05-14 | 315 | 318 | 304 | 314 | 69,400 | 314 |
| 2024-05-13 | 331 | 331 | 305 | 315 | 94,800 | 315 |
| 2024-05-10 | 338 | 342 | 331 | 335 | 27,800 | 335 |
| 2024-05-09 | 336 | 340 | 332 | 335 | 22,200 | 335 |
| 2024-05-08 | 340 | 340 | 333 | 336 | 21,900 | 336 |
| 2024-05-07 | 331 | 340 | 331 | 340 | 19,200 | 340 |
| 2024-05-02 | 330 | 332 | 330 | 330 | 10,000 | 330 |
| 2024-05-01 | 333 | 336 | 329 | 330 | 24,400 | 330 |
| 2024-04-30 | 333 | 338 | 329 | 337 | 34,500 | 337 |
| 2024-04-26 | 340 | 340 | 325 | 326 | 128,500 | 326 |
| 2024-04-25 | 344 | 346 | 337 | 343 | 32,200 | 343 |
| 2024-04-24 | 345 | 355 | 344 | 347 | 30,300 | 347 |
| 2024-04-23 | 343 | 352 | 342 | 343 | 32,600 | 343 |
| 2024-04-22 | 338 | 345 | 338 | 345 | 21,400 | 345 |
| 2024-04-19 | 346 | 348 | 329 | 334 | 80,200 | 334 |
| 2024-04-18 | 338 | 352 | 338 | 349 | 33,700 | 349 |
| 2024-04-17 | 344 | 351 | 338 | 338 | 67,500 | 338 |
| 2024-04-16 | 370 | 370 | 344 | 344 | 106,400 | 344 |
| 2024-04-15 | 374 | 378 | 370 | 374 | 35,300 | 374 |
| 2024-04-12 | 371 | 386 | 371 | 373 | 64,800 | 373 |
| 2024-04-11 | 377 | 380 | 370 | 371 | 38,800 | 371 |
| 2024-04-10 | 391 | 391 | 382 | 383 | 47,100 | 383 |
| 2024-04-09 | 366 | 399 | 366 | 399 | 69,900 | 399 |
| 2024-04-08 | 366 | 373 | 362 | 365 | 36,700 | 365 |
| 2024-04-05 | 372 | 378 | 361 | 364 | 45,300 | 364 |
| 2024-04-04 | 389 | 391 | 371 | 373 | 63,800 | 373 |
| 2024-04-03 | 390 | 398 | 387 | 389 | 43,300 | 389 |
| 2024-04-02 | 413 | 433 | 400 | 402 | 129,300 | 402 |
| 2024-04-01 | 436 | 440 | 400 | 400 | 183,500 | 400 |
| 2024-03-29 | 461 | 480 | 420 | 444 | 366,000 | 444 |
| 2024-03-28 | 375 | 460 | 372 | 460 | 282,900 | 460 |
| 2024-03-27 | 373 | 390 | 373 | 385 | 123,200 | 385 |
| 2024-03-26 | 384 | 385 | 368 | 372 | 79,300 | 372 |
| 2024-03-25 | 379 | 385 | 369 | 380 | 112,500 | 380 |
| 2024-03-22 | 381 | 381 | 363 | 379 | 111,400 | 379 |
| 2024-03-21 | 361 | 390 | 359 | 377 | 275,100 | 377 |
| 2024-03-19 | 353 | 400 | 352 | 377 | 760,100 | 377 |
| 2024-03-18 | 305 | 379 | 305 | 369 | 1,810,000 | 369 |
| 2024-03-15 | 299 | 302 | 297 | 299 | 29,000 | 299 |
| 2024-03-14 | 290 | 305 | 287 | 302 | 77,000 | 302 |
| 2024-03-13 | 288 | 289 | 284 | 285 | 17,600 | 285 |
| 2024-03-12 | 285 | 287 | 281 | 287 | 17,500 | 287 |
| 2024-03-11 | 289 | 290 | 278 | 281 | 49,700 | 281 |
| 2024-03-08 | 285 | 290 | 282 | 288 | 31,500 | 288 |
| 2024-03-07 | 276 | 293 | 276 | 282 | 70,700 | 282 |
| 2024-03-06 | 269 | 276 | 269 | 273 | 21,500 | 273 |
| 2024-03-05 | 265 | 269 | 265 | 269 | 12,300 | 269 |
| 2024-03-04 | 270 | 270 | 265 | 266 | 23,000 | 266 |
| 2024-03-01 | 268 | 270 | 267 | 267 | 21,300 | 267 |
| 2024-02-29 | 275 | 278 | 269 | 269 | 36,800 | 269 |
| 2024-02-28 | 275 | 275 | 268 | 269 | 32,600 | 269 |
| 2024-02-27 | 276 | 278 | 270 | 273 | 23,800 | 273 |
| 2024-02-26 | 278 | 282 | 275 | 276 | 35,100 | 276 |
| 2024-02-22 | 272 | 280 | 272 | 277 | 29,700 | 277 |
| 2024-02-21 | 285 | 286 | 267 | 271 | 67,800 | 271 |
| 2024-02-20 | 263 | 294 | 263 | 279 | 187,900 | 279 |
| 2024-02-19 | 258 | 260 | 256 | 260 | 16,600 | 260 |
| 2024-02-16 | 253 | 259 | 253 | 256 | 26,900 | 256 |
| 2024-02-15 | 258 | 260 | 251 | 251 | 56,900 | 251 |
| 2024-02-14 | 255 | 256 | 253 | 255 | 10,700 | 255 |
| 2024-02-13 | 258 | 258 | 255 | 257 | 8,800 | 257 |
| 2024-02-09 | 255 | 257 | 253 | 257 | 9,700 | 257 |
| 2024-02-08 | 255 | 259 | 253 | 254 | 33,900 | 254 |
| 2024-02-07 | 255 | 256 | 253 | 255 | 11,900 | 255 |
| 2024-02-06 | 255 | 255 | 252 | 252 | 7,100 | 252 |
| 2024-02-05 | 253 | 255 | 252 | 254 | 14,900 | 254 |
| 2024-02-02 | 250 | 251 | 247 | 250 | 15,000 | 250 |
| 2024-02-01 | 249 | 249 | 246 | 248 | 7,800 | 248 |
| 2024-01-31 | 249 | 251 | 243 | 247 | 30,200 | 247 |
| 2024-01-30 | 252 | 253 | 244 | 244 | 85,100 | 244 |
| 2024-01-29 | 252 | 253 | 250 | 252 | 20,500 | 252 |
| 2024-01-26 | 250 | 250 | 247 | 249 | 6,100 | 249 |
| 2024-01-25 | 248 | 251 | 248 | 248 | 12,900 | 248 |
| 2024-01-24 | 249 | 251 | 249 | 249 | 8,200 | 249 |
| 2024-01-23 | 252 | 252 | 249 | 251 | 12,900 | 251 |
| 2024-01-22 | 249 | 252 | 249 | 252 | 17,600 | 252 |
| 2024-01-19 | 246 | 249 | 246 | 248 | 14,800 | 248 |
| 2024-01-18 | 245 | 247 | 244 | 246 | 13,700 | 246 |
| 2024-01-17 | 243 | 245 | 242 | 244 | 12,700 | 244 |
| 2024-01-16 | 243 | 243 | 241 | 242 | 10,600 | 242 |
| 2024-01-15 | 243 | 244 | 241 | 241 | 14,600 | 241 |
| 2024-01-12 | 245 | 246 | 241 | 241 | 22,300 | 241 |
| 2024-01-11 | 247 | 248 | 245 | 247 | 12,300 | 247 |
| 2024-01-10 | 247 | 247 | 244 | 245 | 12,500 | 245 |
| 2024-01-09 | 247 | 247 | 244 | 247 | 12,200 | 247 |
| 2024-01-05 | 241 | 244 | 240 | 244 | 10,200 | 244 |
| 2024-01-04 | 240 | 240 | 237 | 240 | 21,100 | 240 |
分割・併合履歴 ： なし
