8742 (株)小林洋行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,350 | 1,350 | 1,265 | 1,340 | 2,700 | 1,340 |
| 2000-12-28 | 1,230 | 1,330 | 1,230 | 1,330 | 3,500 | 1,330 |
| 2000-12-27 | 1,230 | 1,250 | 1,230 | 1,250 | 2,300 | 1,250 |
| 2000-12-26 | 1,180 | 1,210 | 1,180 | 1,210 | 1,400 | 1,210 |
| 2000-12-25 | 1,160 | 1,200 | 1,160 | 1,200 | 1,900 | 1,200 |
| 2000-12-22 | 1,180 | 1,180 | 1,160 | 1,160 | 4,100 | 1,160 |
| 2000-12-21 | 1,179 | 1,180 | 1,170 | 1,180 | 2,100 | 1,180 |
| 2000-12-20 | 1,170 | 1,180 | 1,170 | 1,180 | 2,200 | 1,180 |
| 2000-12-19 | 1,185 | 1,190 | 1,170 | 1,190 | 700 | 1,190 |
| 2000-12-18 | 1,180 | 1,190 | 1,160 | 1,190 | 1,300 | 1,190 |
| 2000-12-15 | 1,180 | 1,190 | 1,180 | 1,180 | 800 | 1,180 |
| 2000-12-14 | 1,180 | 1,190 | 1,180 | 1,180 | 1,700 | 1,180 |
| 2000-12-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,200 | 1,180 |
| 2000-12-12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,300 | 1,180 |
| 2000-12-11 | 1,150 | 1,150 | 1,149 | 1,150 | 1,600 | 1,150 |
| 2000-12-08 | 1,110 | 1,110 | 1,110 | 1,110 | 3,200 | 1,110 |
| 2000-12-07 | 1,110 | 1,130 | 1,110 | 1,110 | 5,200 | 1,110 |
| 2000-12-06 | 1,130 | 1,140 | 1,110 | 1,110 | 7,500 | 1,110 |
| 2000-12-05 | 1,129 | 1,130 | 1,100 | 1,130 | 4,100 | 1,130 |
| 2000-12-04 | 1,140 | 1,140 | 1,130 | 1,130 | 1,700 | 1,130 |
| 2000-12-01 | 1,098 | 1,098 | 1,098 | 1,098 | 2,700 | 1,098 |
| 2000-11-30 | 1,099 | 1,099 | 1,099 | 1,099 | 900 | 1,099 |
| 2000-11-29 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 1,099 |
| 2000-11-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2000-11-27 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2000-11-24 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2000-11-22 | 1,100 | 1,100 | 1,080 | 1,100 | 3,600 | 1,100 |
| 2000-11-21 | 1,090 | 1,100 | 1,090 | 1,100 | 2,300 | 1,100 |
| 2000-11-20 | 1,182 | 1,182 | 1,170 | 1,170 | 1,400 | 1,170 |
| 2000-11-17 | 1,180 | 1,185 | 1,180 | 1,180 | 1,300 | 1,180 |
| 2000-11-15 | 1,180 | 1,180 | 1,175 | 1,175 | 800 | 1,175 |
| 2000-11-10 | 1,175 | 1,180 | 1,175 | 1,180 | 400 | 1,180 |
| 2000-11-08 | 1,142 | 1,197 | 1,142 | 1,196 | 400 | 1,196 |
| 2000-11-07 | 1,199 | 1,199 | 1,199 | 1,199 | 400 | 1,199 |
| 2000-11-06 | 1,240 | 1,240 | 1,140 | 1,197 | 1,500 | 1,197 |
| 2000-11-02 | 1,219 | 1,219 | 1,219 | 1,219 | 500 | 1,219 |
| 2000-11-01 | 1,199 | 1,199 | 1,199 | 1,199 | 400 | 1,199 |
| 2000-10-31 | 1,150 | 1,198 | 1,149 | 1,198 | 800 | 1,198 |
| 2000-10-30 | 1,150 | 1,150 | 1,120 | 1,150 | 2,400 | 1,150 |
| 2000-10-27 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2000-10-26 | 1,170 | 1,170 | 1,150 | 1,150 | 2,700 | 1,150 |
| 2000-10-25 | 1,130 | 1,175 | 1,130 | 1,150 | 700 | 1,150 |
| 2000-10-24 | 1,150 | 1,199 | 1,140 | 1,199 | 3,600 | 1,199 |
| 2000-10-23 | 1,190 | 1,200 | 1,170 | 1,199 | 3,600 | 1,199 |
| 2000-10-20 | 1,280 | 1,280 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-10-19 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2000-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2000-10-17 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 | 1,228 |
| 2000-10-16 | 1,248 | 1,248 | 1,228 | 1,228 | 800 | 1,228 |
| 2000-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-10-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-10-11 | 1,280 | 1,280 | 1,280 | 1,280 | 5,200 | 1,280 |
| 2000-10-10 | 1,293 | 1,294 | 1,293 | 1,294 | 1,200 | 1,294 |
| 2000-10-06 | 1,280 | 1,300 | 1,253 | 1,300 | 1,900 | 1,300 |
| 2000-10-05 | 1,300 | 1,300 | 1,280 | 1,300 | 4,500 | 1,300 |
| 2000-10-04 | 1,300 | 1,300 | 1,250 | 1,300 | 3,700 | 1,300 |
| 2000-10-03 | 1,300 | 1,300 | 1,280 | 1,300 | 2,600 | 1,300 |
| 2000-10-02 | 1,300 | 1,300 | 1,260 | 1,300 | 3,200 | 1,300 |
| 2000-09-29 | 1,300 | 1,300 | 1,250 | 1,300 | 2,500 | 1,300 |
| 2000-09-28 | 1,320 | 1,329 | 1,300 | 1,300 | 1,700 | 1,300 |
| 2000-09-27 | 1,310 | 1,310 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2000-09-26 | 1,300 | 1,337 | 1,300 | 1,309 | 4,100 | 1,309 |
| 2000-09-25 | 1,300 | 1,301 | 1,300 | 1,300 | 1,800 | 1,300 |
| 2000-09-21 | 1,343 | 1,343 | 1,342 | 1,342 | 300 | 1,342 |
| 2000-09-20 | 1,330 | 1,350 | 1,300 | 1,350 | 3,600 | 1,350 |
| 2000-09-19 | 1,340 | 1,340 | 1,320 | 1,340 | 2,400 | 1,340 |
| 2000-09-18 | 1,350 | 1,350 | 1,349 | 1,349 | 400 | 1,349 |
| 2000-09-14 | 1,331 | 1,350 | 1,300 | 1,345 | 3,500 | 1,345 |
| 2000-09-13 | 1,350 | 1,350 | 1,331 | 1,331 | 2,800 | 1,331 |
| 2000-09-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,600 | 1,350 |
| 2000-09-11 | 1,329 | 1,344 | 1,329 | 1,340 | 2,200 | 1,340 |
| 2000-09-08 | 1,340 | 1,350 | 1,311 | 1,349 | 4,400 | 1,349 |
| 2000-09-07 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2000-09-06 | 1,340 | 1,350 | 1,330 | 1,350 | 4,400 | 1,350 |
| 2000-09-05 | 1,350 | 1,350 | 1,340 | 1,350 | 2,600 | 1,350 |
| 2000-09-04 | 1,350 | 1,350 | 1,311 | 1,340 | 5,100 | 1,340 |
| 2000-09-01 | 1,330 | 1,335 | 1,310 | 1,330 | 3,000 | 1,330 |
| 2000-08-31 | 1,310 | 1,340 | 1,300 | 1,330 | 6,100 | 1,330 |
| 2000-08-30 | 1,313 | 1,349 | 1,311 | 1,349 | 3,200 | 1,349 |
| 2000-08-29 | 1,340 | 1,340 | 1,310 | 1,340 | 2,000 | 1,340 |
| 2000-08-28 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2000-08-25 | 1,311 | 1,350 | 1,311 | 1,350 | 2,000 | 1,350 |
| 2000-08-24 | 1,303 | 1,350 | 1,303 | 1,349 | 2,200 | 1,349 |
| 2000-08-23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2000-08-22 | 1,359 | 1,359 | 1,359 | 1,359 | 500 | 1,359 |
| 2000-08-18 | 1,360 | 1,360 | 1,310 | 1,359 | 1,900 | 1,359 |
| 2000-08-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2000-08-16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,300 | 1,350 |
| 2000-08-15 | 1,359 | 1,359 | 1,311 | 1,350 | 1,600 | 1,350 |
| 2000-08-14 | 1,311 | 1,350 | 1,311 | 1,350 | 1,100 | 1,350 |
| 2000-08-11 | 1,380 | 1,380 | 1,350 | 1,350 | 200 | 1,350 |
| 2000-08-09 | 1,390 | 1,390 | 1,301 | 1,381 | 2,600 | 1,381 |
| 2000-08-08 | 1,390 | 1,390 | 1,305 | 1,390 | 1,500 | 1,390 |
| 2000-08-07 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2000-08-04 | 1,311 | 1,400 | 1,310 | 1,400 | 1,600 | 1,400 |
| 2000-08-03 | 1,410 | 1,410 | 1,330 | 1,330 | 3,500 | 1,330 |
| 2000-08-02 | 1,400 | 1,400 | 1,340 | 1,340 | 4,400 | 1,340 |
| 2000-08-01 | 1,340 | 1,380 | 1,320 | 1,320 | 5,000 | 1,320 |
| 2000-07-31 | 1,300 | 1,380 | 1,300 | 1,380 | 4,000 | 1,380 |
| 2000-07-28 | 1,300 | 1,350 | 1,255 | 1,320 | 8,000 | 1,320 |
| 2000-07-27 | 1,400 | 1,400 | 1,300 | 1,300 | 3,500 | 1,300 |
| 2000-07-26 | 1,400 | 1,400 | 1,380 | 1,400 | 10,500 | 1,400 |
| 2000-07-25 | 1,340 | 1,400 | 1,340 | 1,399 | 4,500 | 1,399 |
| 2000-07-24 | 1,410 | 1,410 | 1,340 | 1,340 | 2,500 | 1,340 |
| 2000-07-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 | 1,350 |
| 2000-07-18 | 1,320 | 1,320 | 1,320 | 1,320 | 500 | 1,320 |
| 2000-07-17 | 1,306 | 1,320 | 1,305 | 1,320 | 3,000 | 1,320 |
| 2000-07-14 | 1,300 | 1,310 | 1,300 | 1,301 | 2,500 | 1,301 |
| 2000-07-13 | 1,399 | 1,399 | 1,350 | 1,350 | 7,000 | 1,350 |
| 2000-07-12 | 1,460 | 1,470 | 1,400 | 1,400 | 19,000 | 1,400 |
| 2000-07-11 | 1,450 | 1,470 | 1,440 | 1,440 | 76,000 | 1,440 |
| 2000-07-10 | 1,380 | 1,410 | 1,380 | 1,400 | 11,500 | 1,400 |
| 2000-07-07 | 1,200 | 1,330 | 1,200 | 1,300 | 12,500 | 1,300 |
| 2000-07-06 | 1,150 | 1,200 | 1,150 | 1,180 | 13,500 | 1,180 |
| 2000-07-05 | 1,150 | 1,170 | 1,144 | 1,144 | 11,500 | 1,144 |
| 2000-07-04 | 1,150 | 1,150 | 1,130 | 1,145 | 3,500 | 1,145 |
| 2000-07-03 | 1,170 | 1,170 | 1,130 | 1,130 | 4,500 | 1,130 |
| 2000-06-30 | 1,000 | 1,030 | 1,000 | 1,030 | 5,500 | 1,030 |
| 2000-06-29 | 1,010 | 1,010 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2000-06-28 | 1,001 | 1,050 | 1,000 | 1,050 | 3,000 | 1,050 |
| 2000-06-27 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2000-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-06-22 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2000-06-20 | 1,039 | 1,039 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2000-06-19 | 1,000 | 1,040 | 1,000 | 1,040 | 5,500 | 1,040 |
| 2000-06-16 | 1,000 | 1,020 | 981 | 1,020 | 5,500 | 1,020 |
| 2000-06-15 | 1,030 | 1,030 | 990 | 1,009 | 3,000 | 1,009 |
| 2000-06-14 | 1,040 | 1,040 | 1,020 | 1,020 | 2,500 | 1,020 |
| 2000-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2000-06-12 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-06-09 | 980 | 1,020 | 980 | 1,020 | 2,500 | 1,020 |
| 2000-06-08 | 1,000 | 1,010 | 1,000 | 1,010 | 1,500 | 1,010 |
| 2000-06-07 | 980 | 1,030 | 980 | 1,030 | 1,000 | 1,030 |
| 2000-06-06 | 1,020 | 1,040 | 980 | 1,040 | 3,000 | 1,040 |
| 2000-06-05 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2000-06-02 | 1,025 | 1,040 | 985 | 1,040 | 3,000 | 1,040 |
| 2000-06-01 | 1,040 | 1,040 | 980 | 1,025 | 1,500 | 1,025 |
| 2000-05-31 | 1,000 | 1,000 | 980 | 1,000 | 4,500 | 1,000 |
| 2000-05-30 | 950 | 1,040 | 950 | 1,040 | 3,000 | 1,040 |
| 2000-05-29 | 990 | 1,001 | 990 | 1,000 | 3,500 | 1,000 |
| 2000-05-26 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2000-05-25 | 1,049 | 1,049 | 1,030 | 1,030 | 2,500 | 1,030 |
| 2000-05-24 | 1,030 | 1,030 | 980 | 1,030 | 8,500 | 1,030 |
| 2000-05-23 | 1,070 | 1,070 | 1,040 | 1,040 | 12,500 | 1,040 |
| 2000-05-22 | 1,040 | 1,050 | 1,000 | 1,030 | 7,500 | 1,030 |
| 2000-05-19 | 1,050 | 1,050 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-05-18 | 1,050 | 1,050 | 1,030 | 1,030 | 2,500 | 1,030 |
| 2000-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2000-05-16 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 | 1,050 |
| 2000-05-15 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
| 2000-05-12 | 1,050 | 1,100 | 1,050 | 1,080 | 4,500 | 1,080 |
| 2000-05-11 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2000-05-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 | 1,050 |
| 2000-05-09 | 1,050 | 1,100 | 1,050 | 1,100 | 1,500 | 1,100 |
| 2000-05-08 | 1,130 | 1,130 | 1,050 | 1,050 | 4,500 | 1,050 |
| 2000-05-02 | 1,050 | 1,100 | 1,030 | 1,090 | 16,500 | 1,090 |
| 2000-05-01 | 1,130 | 1,130 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2000-04-28 | 1,101 | 1,130 | 1,101 | 1,130 | 1,000 | 1,130 |
| 2000-04-27 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2000-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 | 1,050 |
| 2000-04-25 | 1,100 | 1,100 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2000-04-24 | 1,110 | 1,150 | 1,100 | 1,100 | 6,500 | 1,100 |
| 2000-04-21 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 | 1,050 |
| 2000-04-20 | 999 | 1,000 | 986 | 1,000 | 5,000 | 1,000 |
| 2000-04-19 | 1,020 | 1,020 | 985 | 1,000 | 3,500 | 1,000 |
| 2000-04-18 | 1,020 | 1,020 | 1,000 | 1,020 | 2,500 | 1,020 |
| 2000-04-17 | 1,050 | 1,050 | 980 | 1,020 | 8,000 | 1,020 |
| 2000-04-14 | 1,026 | 1,070 | 1,025 | 1,070 | 4,500 | 1,070 |
| 2000-04-13 | 1,080 | 1,080 | 1,025 | 1,025 | 6,000 | 1,025 |
| 2000-04-12 | 1,020 | 1,025 | 1,020 | 1,025 | 3,500 | 1,025 |
| 2000-04-11 | 1,021 | 1,030 | 985 | 1,020 | 10,000 | 1,020 |
| 2000-04-10 | 1,080 | 1,080 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2000-04-07 | 1,050 | 1,100 | 1,001 | 1,020 | 6,500 | 1,020 |
| 2000-04-06 | 1,159 | 1,159 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2000-04-05 | 1,160 | 1,160 | 1,079 | 1,079 | 4,000 | 1,079 |
| 2000-04-04 | 1,159 | 1,180 | 1,059 | 1,180 | 4,500 | 1,180 |
| 2000-04-03 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2000-03-31 | 1,180 | 1,180 | 1,150 | 1,180 | 2,000 | 1,180 |
| 2000-03-30 | 1,155 | 1,200 | 1,155 | 1,200 | 1,500 | 1,200 |
| 2000-03-29 | 1,200 | 1,200 | 1,160 | 1,200 | 2,000 | 1,200 |
| 2000-03-28 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2000-03-27 | 1,201 | 1,201 | 1,090 | 1,200 | 5,500 | 1,200 |
| 2000-03-24 | 1,220 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2000-03-23 | 1,270 | 1,300 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2000-03-22 | 1,230 | 1,250 | 1,210 | 1,250 | 4,000 | 1,250 |
| 2000-03-21 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-03-17 | 1,310 | 1,350 | 1,290 | 1,300 | 17,500 | 1,300 |
| 2000-03-16 | 1,299 | 1,299 | 1,120 | 1,270 | 14,000 | 1,270 |
| 2000-03-15 | 1,320 | 1,320 | 1,320 | 1,320 | 35,000 | 1,320 |
分割・併合履歴 ： なし
