8742 (株)小林洋行の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,698	1,700	1,678	1,678	500	1,678
2002-12-27	1,698	1,738	1,694	1,728	2,600	1,728
2002-12-26	1,730	1,730	1,670	1,697	800	1,697
2002-12-25	1,695	1,749	1,695	1,695	22,200	1,695
2002-12-24	1,682	1,700	1,677	1,695	134,200	1,695
2002-12-20	1,590	1,680	1,590	1,680	24,100	1,680
2002-12-19	1,526	1,580	1,526	1,580	9,200	1,580
2002-12-18	1,600	1,600	1,556	1,556	11,300	1,556
2002-12-17	1,577	1,650	1,573	1,620	1,100	1,620
2002-12-16	1,577	1,590	1,577	1,580	900	1,580
2002-12-13	1,635	1,640	1,610	1,610	11,900	1,610
2002-12-12	1,685	1,685	1,635	1,660	700	1,660
2002-12-11	1,690	1,690	1,650	1,650	2,000	1,650
2002-12-10	1,669	1,669	1,645	1,645	4,200	1,645
2002-12-09	1,600	1,600	1,599	1,600	3,100	1,600
2002-12-06	1,600	1,600	1,572	1,597	1,700	1,597
2002-12-05	1,599	1,600	1,564	1,600	1,100	1,600
2002-12-04	1,600	1,600	1,599	1,600	2,700	1,600
2002-12-03	1,600	1,600	1,596	1,600	4,000	1,600
2002-12-02	1,599	1,599	1,569	1,597	1,100	1,597
2002-11-29	1,578	1,599	1,574	1,591	4,600	1,591
2002-11-28	1,560	1,598	1,560	1,578	2,700	1,578
2002-11-27	1,552	1,600	1,552	1,590	2,700	1,590
2002-11-26	1,600	1,600	1,582	1,582	1,200	1,582
2002-11-25	1,599	1,600	1,597	1,600	4,200	1,600
2002-11-22	1,600	1,600	1,597	1,599	3,100	1,599
2002-11-21	1,600	1,600	1,591	1,599	2,500	1,599
2002-11-20	1,564	1,600	1,564	1,600	5,400	1,600
2002-11-19	1,564	1,595	1,490	1,594	4,200	1,594
2002-11-18	1,598	1,598	1,550	1,565	2,600	1,565
2002-11-15	1,600	1,631	1,598	1,598	2,100	1,598
2002-11-14	1,600	1,600	1,535	1,554	2,500	1,554
2002-11-13	1,650	1,650	1,569	1,600	2,400	1,600
2002-11-12	1,637	1,659	1,633	1,655	2,400	1,655
2002-11-11	1,650	1,668	1,650	1,655	3,300	1,655
2002-11-08	1,640	1,655	1,640	1,650	3,200	1,650
2002-11-07	1,650	1,655	1,650	1,654	1,300	1,654
2002-11-06	1,640	1,640	1,630	1,633	3,900	1,633
2002-11-05	1,630	1,644	1,628	1,640	3,500	1,640
2002-11-01	1,590	1,625	1,590	1,625	4,400	1,625
2002-10-31	1,552	1,595	1,552	1,591	2,900	1,591
2002-10-30	1,554	1,617	1,548	1,617	3,200	1,617
2002-10-29	1,569	1,571	1,539	1,553	1,900	1,553
2002-10-28	1,570	1,570	1,542	1,570	2,000	1,570
2002-10-25	1,549	1,570	1,529	1,570	3,700	1,570
2002-10-24	1,581	1,581	1,513	1,537	4,300	1,537
2002-10-23	1,550	1,593	1,540	1,581	7,700	1,581
2002-10-22	1,580	1,629	1,580	1,600	5,200	1,600
2002-10-21	1,629	1,629	1,580	1,600	8,600	1,600
2002-10-18	1,620	1,632	1,580	1,580	5,000	1,580
2002-10-17	1,618	1,630	1,618	1,621	2,400	1,621
2002-10-16	1,600	1,609	1,565	1,580	7,000	1,580
2002-10-15	1,610	1,620	1,600	1,609	3,900	1,609
2002-10-11	1,650	1,650	1,581	1,629	2,700	1,629
2002-10-10	1,596	1,613	1,580	1,580	9,000	1,580
2002-10-09	1,611	1,621	1,580	1,595	7,700	1,595
2002-10-08	1,551	1,611	1,551	1,611	4,100	1,611
2002-10-07	1,699	1,699	1,560	1,560	4,200	1,560
2002-10-04	1,741	1,741	1,700	1,700	4,500	1,700
2002-10-03	1,766	1,766	1,741	1,741	3,800	1,741
2002-10-02	1,769	1,769	1,750	1,764	1,500	1,764
2002-10-01	1,797	1,797	1,740	1,740	4,400	1,740
2002-09-30	1,753	1,787	1,753	1,770	3,000	1,770
2002-09-27	1,780	1,780	1,760	1,777	4,700	1,777
2002-09-26	1,764	1,774	1,741	1,760	8,000	1,760
2002-09-25	1,798	1,798	1,750	1,765	3,300	1,765
2002-09-24	1,778	1,798	1,770	1,798	6,200	1,798
2002-09-20	1,765	1,798	1,765	1,790	4,000	1,790
2002-09-19	1,790	1,800	1,780	1,790	9,300	1,790
2002-09-18	1,758	1,800	1,758	1,792	10,100	1,792
2002-09-17	1,801	1,820	1,797	1,818	27,300	1,818
2002-09-13	1,870	1,925	1,870	1,880	17,700	1,880
2002-09-12	1,940	2,000	1,905	2,000	10,600	2,000
2002-09-11	1,983	1,983	1,919	1,923	9,400	1,923
2002-09-10	1,973	2,045	1,970	1,995	2,700	1,995
2002-09-09	1,971	1,999	1,971	1,973	1,000	1,973
2002-09-06	2,025	2,030	1,970	1,971	1,700	1,971
2002-09-05	2,060	2,060	1,970	2,060	4,400	2,060
2002-09-04	2,090	2,090	2,000	2,020	2,700	2,020
2002-09-03	2,140	2,140	2,030	2,030	3,400	2,030
2002-09-02	2,135	2,135	2,095	2,110	3,500	2,110
2002-08-30	2,130	2,135	2,070	2,135	3,700	2,135
2002-08-29	2,140	2,150	2,030	2,130	3,800	2,130
2002-08-28	2,150	2,150	2,065	2,140	2,500	2,140
2002-08-27	2,160	2,170	2,095	2,150	2,900	2,150
2002-08-26	2,100	2,170	2,050	2,170	13,400	2,170
2002-08-23	2,100	2,100	2,050	2,050	3,400	2,050
2002-08-22	2,090	2,100	2,050	2,100	3,700	2,100
2002-08-21	2,100	2,100	2,070	2,100	2,600	2,100
2002-08-20	2,085	2,100	2,035	2,100	2,800	2,100
2002-08-19	2,095	2,095	2,020	2,080	2,400	2,080
2002-08-16	2,100	2,100	2,020	2,100	2,100	2,100
2002-08-15	2,100	2,100	2,055	2,095	1,900	2,095
2002-08-14	2,005	2,100	2,005	2,100	1,600	2,100
2002-08-13	2,005	2,090	2,005	2,010	1,600	2,010
2002-08-12	2,110	2,120	2,070	2,070	1,800	2,070
2002-08-09	2,105	2,110	2,085	2,110	5,700	2,110
2002-08-08	2,100	2,100	2,025	2,050	2,500	2,050
2002-08-07	2,090	2,100	2,045	2,100	2,000	2,100
2002-08-06	2,075	2,090	2,010	2,010	1,100	2,010
2002-08-05	2,100	2,100	2,090	2,095	2,800	2,095
2002-08-02	2,100	2,100	2,075	2,100	4,100	2,100
2002-08-01	2,030	2,030	2,030	2,030	400	2,030
2002-07-31	1,965	2,025	1,965	2,025	400	2,025
2002-07-30	1,921	1,961	1,921	1,950	1,000	1,950
2002-07-29	1,951	2,070	1,890	1,891	3,800	1,891
2002-07-26	2,000	2,055	1,950	1,950	4,300	1,950
2002-07-25	2,100	2,100	2,100	2,100	400	2,100
2002-07-24	2,090	2,090	2,020	2,020	800	2,020
2002-07-23	2,085	2,085	2,005	2,060	900	2,060
2002-07-22	2,085	2,120	2,085	2,090	1,300	2,090
2002-07-19	2,015	2,100	2,015	2,100	3,200	2,100
2002-07-18	2,085	2,255	2,055	2,255	9,600	2,255
2002-07-17	2,085	2,095	2,000	2,095	3,700	2,095
2002-07-16	2,000	2,070	2,000	2,050	5,700	2,050
2002-07-15	2,020	2,025	2,000	2,000	1,300	2,000
2002-07-12	2,020	2,025	2,005	2,005	1,400	2,005
2002-07-11	2,050	2,050	2,000	2,010	1,900	2,010
2002-07-10	2,025	2,115	2,025	2,085	1,700	2,085
2002-07-09	2,135	2,135	2,000	2,000	1,500	2,000
2002-07-08	2,150	2,150	2,130	2,135	3,400	2,135
2002-07-05	2,100	2,100	2,090	2,090	1,000	2,090
2002-07-04	2,100	2,100	2,000	2,090	1,600	2,090
2002-07-03	2,100	2,100	2,070	2,100	1,700	2,100
2002-07-02	2,100	2,100	2,075	2,075	700	2,075
2002-07-01	2,170	2,170	2,000	2,005	3,100	2,005
2002-06-28	1,900	1,952	1,900	1,952	1,600	1,952
2002-06-27	1,941	2,080	1,900	2,040	2,600	2,040
2002-06-26	2,065	2,100	1,874	1,890	800	1,890
2002-06-25	2,100	2,150	2,070	2,070	5,900	2,070
2002-06-24	1,899	2,100	1,899	2,100	2,800	2,100
2002-06-21	1,850	1,930	1,850	1,900	1,300	1,900
2002-06-20	1,900	1,900	1,852	1,899	1,300	1,899
2002-06-19	2,070	2,090	1,950	1,950	3,200	1,950
2002-06-18	2,085	2,090	2,080	2,080	1,800	2,080
2002-06-17	2,100	2,100	2,085	2,085	4,800	2,085
2002-06-14	2,140	2,155	2,130	2,130	19,900	2,130
2002-06-13	2,150	2,150	2,145	2,145	2,100	2,145
2002-06-12	2,175	2,175	2,150	2,150	2,100	2,150
2002-06-11	2,180	2,180	2,150	2,165	1,700	2,165
2002-06-10	2,200	2,200	2,150	2,150	2,300	2,150
2002-06-07	2,120	2,140	2,120	2,140	2,100	2,140
2002-06-06	2,120	2,125	2,120	2,120	3,900	2,120
2002-06-05	2,160	2,160	2,120	2,120	4,100	2,120
2002-06-04	2,160	2,160	2,130	2,160	2,500	2,160
2002-06-03	2,160	2,160	2,130	2,130	2,100	2,130
2002-05-31	2,140	2,160	2,130	2,130	2,400	2,130
2002-05-30	2,150	2,150	2,125	2,140	2,200	2,140
2002-05-29	2,140	2,140	2,130	2,130	3,200	2,130
2002-05-28	2,135	2,140	2,130	2,140	2,200	2,140
2002-05-27	2,150	2,165	2,130	2,135	5,600	2,135
2002-05-24	2,120	2,150	2,100	2,150	4,300	2,150
2002-05-23	2,130	2,130	2,100	2,100	2,000	2,100
2002-05-22	2,080	2,130	2,080	2,120	2,600	2,120
2002-05-21	2,050	2,100	2,050	2,100	1,200	2,100
2002-05-20	2,050	2,100	2,050	2,050	3,400	2,050
2002-05-17	2,130	2,130	2,050	2,050	2,700	2,050
2002-05-16	2,055	2,130	2,055	2,130	1,400	2,130
2002-05-15	2,055	2,055	2,050	2,055	6,400	2,055
2002-05-14	2,050	2,055	2,050	2,050	2,300	2,050
2002-05-13	2,050	2,050	2,050	2,050	4,100	2,050
2002-05-10	2,090	2,090	2,050	2,050	1,500	2,050
2002-05-09	2,055	2,075	2,050	2,050	1,400	2,050
2002-05-08	2,050	2,060	2,050	2,050	2,400	2,050
2002-05-07	2,075	2,095	2,040	2,050	1,900	2,050
2002-05-02	2,060	2,060	2,040	2,040	3,400	2,040
2002-05-01	2,090	2,100	2,050	2,055	2,200	2,055
2002-04-30	2,055	2,055	2,050	2,050	1,300	2,050
2002-04-26	2,060	2,060	2,050	2,055	800	2,055
2002-04-25	2,050	2,060	2,050	2,060	1,600	2,060
2002-04-24	2,120	2,120	2,050	2,050	2,800	2,050
2002-04-23	2,060	2,130	2,060	2,125	3,000	2,125
2002-04-22	2,060	2,100	2,050	2,100	1,400	2,100
2002-04-19	2,100	2,100	2,050	2,055	1,700	2,055
2002-04-18	2,100	2,130	2,100	2,105	3,100	2,105
2002-04-17	2,120	2,135	2,100	2,130	3,100	2,130
2002-04-16	2,105	2,130	2,100	2,120	3,700	2,120
2002-04-15	2,030	2,100	2,025	2,100	2,200	2,100
2002-04-12	2,035	2,035	2,025	2,025	900	2,025
2002-04-11	2,135	2,135	2,030	2,030	700	2,030
2002-04-10	2,095	2,100	2,050	2,050	7,300	2,050
2002-04-09	2,150	2,160	2,080	2,095	2,400	2,095
2002-04-08	2,100	2,150	2,050	2,150	4,300	2,150
2002-04-05	2,115	2,115	2,050	2,050	1,300	2,050
2002-04-04	2,100	2,120	2,085	2,115	3,900	2,115
2002-04-03	2,090	2,100	2,075	2,100	4,600	2,100
2002-04-02	2,060	2,110	2,010	2,090	4,100	2,090
2002-04-01	2,095	2,095	2,050	2,050	3,900	2,050
2002-03-29	2,050	2,100	2,030	2,030	6,100	2,030
2002-03-28	2,085	2,085	2,030	2,060	4,100	2,060
2002-03-27	2,010	2,090	2,005	2,090	4,200	2,090
2002-03-26	2,060	2,060	2,010	2,010	1,800	2,010
2002-03-25	2,030	2,075	2,020	2,070	3,600	2,070
2002-03-22	2,060	2,060	1,994	2,030	14,400	2,030
2002-03-20	2,200	2,200	2,060	2,060	10,900	2,060
2002-03-19	2,190	2,190	2,120	2,190	5,300	2,190
2002-03-18	2,100	2,170	2,100	2,150	3,300	2,150
2002-03-15	2,100	2,155	2,100	2,120	2,600	2,120
2002-03-14	2,145	2,205	2,140	2,200	3,400	2,200
2002-03-13	2,155	2,200	2,105	2,105	6,100	2,105
2002-03-12	2,200	2,290	2,200	2,200	5,100	2,200
2002-03-11	2,140	2,200	2,020	2,155	5,900	2,155
2002-03-08	1,891	2,100	1,891	2,100	22,900	2,100
2002-03-07	1,934	1,940	1,800	1,801	4,100	1,801
2002-03-06	1,950	1,950	1,934	1,934	1,400	1,934
2002-03-05	1,949	1,950	1,900	1,949	4,500	1,949
2002-03-04	1,888	1,945	1,888	1,945	5,300	1,945
2002-03-01	1,850	1,910	1,850	1,910	6,000	1,910
2002-02-28	1,850	1,850	1,811	1,850	6,200	1,850
2002-02-27	1,785	1,850	1,785	1,850	14,300	1,850
2002-02-26	1,785	1,790	1,785	1,785	3,000	1,785
2002-02-25	1,790	1,790	1,785	1,785	3,100	1,785
2002-02-22	1,790	1,795	1,781	1,790	3,800	1,790
2002-02-21	1,770	1,790	1,770	1,790	6,300	1,790
2002-02-20	1,760	1,770	1,760	1,770	1,800	1,770
2002-02-19	1,744	1,760	1,744	1,760	3,200	1,760
2002-02-18	1,750	1,752	1,748	1,748	2,100	1,748
2002-02-15	1,749	1,780	1,749	1,780	2,500	1,780
2002-02-14	1,740	1,776	1,740	1,749	4,900	1,749
2002-02-13	1,769	1,770	1,750	1,770	2,800	1,770
2002-02-12	1,769	1,770	1,746	1,770	4,100	1,770
2002-02-08	1,746	1,772	1,743	1,772	8,500	1,772
2002-02-07	1,778	1,779	1,761	1,761	4,200	1,761
2002-02-06	1,725	1,779	1,725	1,779	3,700	1,779
2002-02-05	1,759	1,759	1,710	1,740	7,000	1,740
2002-02-04	1,750	1,760	1,745	1,760	3,400	1,760
2002-02-01	1,740	1,765	1,740	1,765	3,400	1,765
2002-01-31	1,765	1,770	1,740	1,740	4,700	1,740
2002-01-30	1,770	1,770	1,755	1,765	2,800	1,765
2002-01-29	1,761	1,769	1,755	1,769	2,400	1,769
2002-01-28	1,749	1,760	1,749	1,760	8,400	1,760
2002-01-25	1,750	1,750	1,748	1,748	3,400	1,748
2002-01-24	1,730	1,749	1,730	1,749	1,800	1,749
2002-01-23	1,730	1,777	1,730	1,730	1,900	1,730
2002-01-22	1,780	1,780	1,730	1,730	10,700	1,730
2002-01-21	1,740	1,780	1,738	1,780	6,200	1,780
2002-01-18	1,700	1,760	1,699	1,760	6,700	1,760
2002-01-17	1,700	1,740	1,700	1,700	3,200	1,700
2002-01-16	1,693	1,700	1,692	1,700	3,800	1,700
2002-01-15	1,650	1,700	1,650	1,693	1,000	1,693
2002-01-11	1,670	1,670	1,649	1,650	4,500	1,650
2002-01-10	1,700	1,700	1,670	1,670	800	1,670
2002-01-09	1,700	1,730	1,700	1,700	800	1,700
2002-01-08	1,750	1,750	1,651	1,700	2,300	1,700
2002-01-07	1,757	1,757	1,699	1,699	700	1,699
2002-01-04	1,759	1,760	1,759	1,760	600	1,760

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8742 (株)小林洋行 の時系列データ [2002年度]

8742 (株)小林洋行の時系列データ [2002年度]