8742 (株)小林洋行の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,210	2,230	2,180	2,225	2,300	2,225
2003-12-29	2,185	2,210	2,160	2,210	2,000	2,210
2003-12-26	2,185	2,185	2,175	2,185	3,700	2,185
2003-12-25	2,180	2,180	2,150	2,160	1,400	2,160
2003-12-24	2,190	2,190	2,150	2,190	3,000	2,190
2003-12-22	2,190	2,195	2,185	2,190	4,200	2,190
2003-12-19	2,090	2,200	2,050	2,190	5,700	2,190
2003-12-18	2,035	2,120	2,015	2,120	2,300	2,120
2003-12-17	2,135	2,135	2,110	2,115	2,000	2,115
2003-12-16	2,135	2,140	2,070	2,115	1,700	2,115
2003-12-15	2,170	2,170	2,110	2,145	2,900	2,145
2003-12-12	2,150	2,150	2,110	2,140	17,200	2,140
2003-12-11	2,075	2,075	2,000	2,030	1,500	2,030
2003-12-10	2,100	2,100	2,050	2,050	3,700	2,050
2003-12-09	2,090	2,090	2,070	2,080	4,900	2,080
2003-12-08	2,040	2,040	2,000	2,005	4,100	2,005
2003-12-05	1,980	1,980	1,940	1,940	3,500	1,940
2003-12-04	1,982	1,982	1,980	1,980	2,600	1,980
2003-12-03	1,915	1,956	1,914	1,952	3,400	1,952
2003-12-02	1,902	1,910	1,900	1,910	3,700	1,910
2003-12-01	1,902	1,902	1,840	1,902	4,800	1,902
2003-11-28	1,871	1,930	1,852	1,901	2,700	1,901
2003-11-27	1,930	1,931	1,925	1,931	1,100	1,931
2003-11-26	1,940	1,950	1,920	1,931	2,400	1,931
2003-11-25	1,900	1,940	1,900	1,940	700	1,940
2003-11-21	1,941	1,971	1,909	1,909	1,500	1,909
2003-11-20	1,890	1,940	1,890	1,940	1,000	1,940
2003-11-19	1,850	1,910	1,850	1,896	3,200	1,896
2003-11-18	1,930	1,940	1,845	1,900	3,900	1,900
2003-11-17	2,065	2,065	1,990	1,990	1,200	1,990
2003-11-14	2,000	2,030	1,999	2,025	2,600	2,025
2003-11-13	2,025	2,025	1,998	1,998	1,100	1,998
2003-11-12	2,110	2,110	1,960	1,993	7,400	1,993
2003-11-11	2,065	2,105	2,005	2,070	2,700	2,070
2003-11-10	2,115	2,115	2,065	2,065	3,400	2,065
2003-11-07	2,090	2,115	2,090	2,115	2,200	2,115
2003-11-06	2,135	2,135	2,085	2,085	2,000	2,085
2003-11-05	2,145	2,145	2,090	2,105	2,100	2,105
2003-11-04	2,105	2,145	2,080	2,085	1,800	2,085
2003-10-31	2,130	2,130	2,065	2,065	5,100	2,065
2003-10-30	2,150	2,150	2,070	2,125	1,900	2,125
2003-10-29	2,130	2,160	2,075	2,150	2,800	2,150
2003-10-28	2,160	2,165	2,030	2,035	2,300	2,035
2003-10-27	2,160	2,185	2,155	2,165	1,900	2,165
2003-10-24	2,150	2,195	2,150	2,160	2,800	2,160
2003-10-23	2,360	2,360	2,105	2,105	8,700	2,105
2003-10-22	2,360	2,400	2,300	2,330	23,000	2,330
2003-10-21	2,220	2,255	2,220	2,240	1,600	2,240
2003-10-20	2,255	2,260	2,225	2,250	3,100	2,250
2003-10-17	2,260	2,260	2,220	2,255	1,200	2,255
2003-10-16	2,235	2,300	2,205	2,260	4,500	2,260
2003-10-15	2,215	2,215	2,195	2,195	800	2,195
2003-10-14	2,220	2,240	2,215	2,215	1,600	2,215
2003-10-10	2,260	2,260	2,215	2,220	3,400	2,220
2003-10-09	2,260	2,260	2,255	2,255	1,500	2,255
2003-10-08	2,240	2,240	2,200	2,200	700	2,200
2003-10-07	2,260	2,260	2,240	2,240	2,200	2,240
2003-10-06	2,350	2,350	2,245	2,250	4,300	2,250
2003-10-03	2,230	2,300	2,205	2,245	4,200	2,245
2003-10-02	2,160	2,180	2,160	2,180	2,300	2,180
2003-10-01	2,160	2,160	2,140	2,140	4,900	2,140
2003-09-30	2,090	2,120	2,090	2,120	800	2,120
2003-09-29	2,090	2,150	2,075	2,085	1,800	2,085
2003-09-26	2,125	2,125	2,090	2,090	700	2,090
2003-09-25	2,115	2,115	2,080	2,080	2,500	2,080
2003-09-24	2,150	2,150	2,115	2,115	2,500	2,115
2003-09-22	2,085	2,115	2,085	2,110	2,200	2,110
2003-09-19	2,115	2,120	2,115	2,120	700	2,120
2003-09-18	2,140	2,140	2,115	2,115	600	2,115
2003-09-17	2,135	2,140	2,110	2,120	3,300	2,120
2003-09-16	2,135	2,135	2,105	2,115	2,400	2,115
2003-09-12	2,120	2,120	2,080	2,080	11,800	2,080
2003-09-11	2,100	2,100	2,080	2,080	4,700	2,080
2003-09-10	2,100	2,105	2,090	2,100	1,800	2,100
2003-09-09	2,105	2,125	2,105	2,115	2,700	2,115
2003-09-08	2,125	2,150	2,120	2,125	2,200	2,125
2003-09-05	2,130	2,130	2,090	2,090	1,600	2,090
2003-09-04	2,145	2,160	2,120	2,130	3,100	2,130
2003-09-03	2,125	2,135	2,105	2,135	2,000	2,135
2003-09-02	2,135	2,135	2,085	2,085	2,800	2,085
2003-09-01	2,120	2,120	2,115	2,120	1,800	2,120
2003-08-29	2,085	2,130	2,085	2,090	1,500	2,090
2003-08-28	2,085	2,105	2,085	2,085	2,700	2,085
2003-08-27	2,080	2,085	2,080	2,080	2,100	2,080
2003-08-26	2,065	2,085	2,065	2,080	1,500	2,080
2003-08-25	2,120	2,130	2,105	2,105	1,700	2,105
2003-08-22	2,120	2,130	2,120	2,120	1,800	2,120
2003-08-21	2,120	2,120	2,100	2,120	600	2,120
2003-08-20	2,105	2,120	2,095	2,120	1,600	2,120
2003-08-19	2,125	2,125	2,095	2,120	2,300	2,120
2003-08-18	2,135	2,160	2,125	2,125	1,900	2,125
2003-08-15	2,120	2,140	2,120	2,135	2,200	2,135
2003-08-14	2,125	2,125	2,120	2,125	1,800	2,125
2003-08-13	2,105	2,145	2,105	2,125	1,100	2,125
2003-08-12	2,090	2,135	2,085	2,135	1,300	2,135
2003-08-11	2,100	2,100	2,060	2,090	1,100	2,090
2003-08-08	2,125	2,130	2,085	2,095	3,900	2,095
2003-08-07	2,150	2,160	2,140	2,150	2,900	2,150
2003-08-06	2,245	2,245	2,145	2,145	1,000	2,145
2003-08-05	2,240	2,240	2,135	2,135	2,800	2,135
2003-08-04	2,235	2,240	2,215	2,215	2,700	2,215
2003-08-01	2,295	2,295	2,255	2,260	4,300	2,260
2003-07-31	2,340	2,340	2,285	2,295	5,800	2,295
2003-07-30	2,375	2,375	2,340	2,340	2,700	2,340
2003-07-29	2,385	2,385	2,305	2,340	2,800	2,340
2003-07-28	2,445	2,445	2,305	2,305	6,300	2,305
2003-07-25	2,295	2,350	2,290	2,350	3,900	2,350
2003-07-24	2,645	2,645	2,315	2,380	12,800	2,380
2003-07-23	2,190	2,525	2,180	2,525	13,000	2,525
2003-07-22	2,155	2,155	2,115	2,125	4,300	2,125
2003-07-18	2,125	2,150	2,105	2,140	2,900	2,140
2003-07-17	2,110	2,110	2,070	2,110	2,300	2,110
2003-07-16	2,105	2,105	2,085	2,085	2,800	2,085
2003-07-15	2,110	2,110	2,065	2,065	3,700	2,065
2003-07-14	2,095	2,095	2,095	2,095	500	2,095
2003-07-11	2,070	2,095	2,055	2,055	2,300	2,055
2003-07-10	2,080	2,105	2,075	2,075	1,900	2,075
2003-07-09	2,130	2,130	2,100	2,100	1,700	2,100
2003-07-08	2,115	2,140	2,100	2,130	3,600	2,130
2003-07-07	2,140	2,140	2,110	2,110	1,200	2,110
2003-07-04	2,195	2,195	2,135	2,140	2,200	2,140
2003-07-03	2,270	2,270	2,200	2,235	5,800	2,235
2003-07-02	2,155	2,180	2,115	2,170	3,200	2,170
2003-07-01	2,150	2,155	2,110	2,110	3,700	2,110
2003-06-30	2,130	2,130	2,065	2,090	3,100	2,090
2003-06-27	2,130	2,130	2,070	2,070	4,000	2,070
2003-06-26	2,145	2,145	2,050	2,050	3,200	2,050
2003-06-25	2,085	2,090	2,065	2,065	3,300	2,065
2003-06-24	2,130	2,130	2,085	2,085	2,200	2,085
2003-06-23	2,160	2,180	2,125	2,140	1,300	2,140
2003-06-20	2,140	2,140	2,105	2,120	1,500	2,120
2003-06-19	2,140	2,200	2,140	2,180	3,200	2,180
2003-06-18	2,145	2,150	2,130	2,130	2,200	2,130
2003-06-17	2,145	2,145	2,115	2,115	1,800	2,115
2003-06-16	2,150	2,150	2,130	2,150	2,900	2,150
2003-06-13	2,150	2,150	2,130	2,145	13,500	2,145
2003-06-12	2,125	2,130	2,090	2,090	1,900	2,090
2003-06-11	2,135	2,135	2,065	2,065	1,800	2,065
2003-06-10	2,130	2,130	2,095	2,115	2,500	2,115
2003-06-09	2,140	2,140	2,070	2,095	1,600	2,095
2003-06-06	2,070	2,095	2,070	2,095	500	2,095
2003-06-05	2,130	2,130	2,065	2,070	2,200	2,070
2003-06-04	2,135	2,135	2,070	2,075	1,300	2,075
2003-06-03	2,130	2,130	2,090	2,110	2,700	2,110
2003-06-02	2,130	2,130	2,080	2,080	1,800	2,080
2003-05-30	2,100	2,100	2,095	2,095	1,300	2,095
2003-05-29	2,090	2,100	2,085	2,090	1,100	2,090
2003-05-28	2,075	2,075	2,050	2,050	2,400	2,050
2003-05-27	2,100	2,100	1,960	1,960	2,500	1,960
2003-05-26	2,110	2,110	2,070	2,100	1,400	2,100
2003-05-23	2,150	2,150	2,085	2,135	2,100	2,135
2003-05-22	2,095	2,110	2,080	2,110	1,600	2,110
2003-05-21	2,045	2,095	2,045	2,065	2,900	2,065
2003-05-20	2,065	2,120	2,045	2,045	5,100	2,045
2003-05-19	2,105	2,120	2,060	2,105	3,600	2,105
2003-05-16	2,115	2,120	2,065	2,105	1,700	2,105
2003-05-15	2,130	2,130	2,115	2,115	2,000	2,115
2003-05-14	2,140	2,140	2,100	2,120	2,300	2,120
2003-05-13	2,100	2,140	2,100	2,135	4,200	2,135
2003-05-12	2,120	2,120	2,095	2,100	4,300	2,100
2003-05-09	2,055	2,125	2,055	2,125	4,600	2,125
2003-05-08	2,100	2,100	2,080	2,080	1,600	2,080
2003-05-07	2,080	2,090	2,060	2,085	2,200	2,085
2003-05-06	2,115	2,115	2,060	2,070	2,200	2,070
2003-05-02	2,085	2,085	2,030	2,075	2,000	2,075
2003-05-01	2,040	2,085	2,040	2,060	2,800	2,060
2003-04-30	2,100	2,100	2,080	2,080	1,100	2,080
2003-04-28	2,025	2,100	2,025	2,060	1,000	2,060
2003-04-25	2,110	2,110	2,080	2,105	4,600	2,105
2003-04-24	2,090	2,100	2,080	2,080	4,300	2,080
2003-04-23	2,120	2,120	2,085	2,100	2,500	2,100
2003-04-22	2,130	2,130	2,090	2,125	4,000	2,125
2003-04-21	2,160	2,160	2,095	2,145	5,600	2,145
2003-04-18	2,115	2,115	2,080	2,080	2,800	2,080
2003-04-17	2,065	2,120	2,065	2,120	1,200	2,120
2003-04-16	2,130	2,130	2,085	2,095	1,100	2,095
2003-04-15	2,100	2,130	2,095	2,130	3,800	2,130
2003-04-14	2,045	2,060	2,035	2,060	3,500	2,060
2003-04-11	2,000	2,045	1,998	2,045	4,000	2,045
2003-04-10	2,050	2,050	1,998	1,999	1,700	1,999
2003-04-09	1,970	2,050	1,970	2,050	3,500	2,050
2003-04-08	2,015	2,020	1,994	1,994	1,500	1,994
2003-04-07	2,005	2,015	2,005	2,015	1,000	2,015
2003-04-04	2,090	2,095	2,065	2,080	3,500	2,080
2003-04-03	2,095	2,095	2,085	2,090	2,000	2,090
2003-04-02	2,075	2,080	2,035	2,080	2,200	2,080
2003-04-01	1,975	2,045	1,973	2,045	1,900	2,045
2003-03-31	2,095	2,095	2,015	2,015	2,500	2,015
2003-03-28	2,050	2,095	2,050	2,095	6,000	2,095
2003-03-27	2,035	2,050	2,025	2,050	4,100	2,050
2003-03-26	2,025	2,035	2,010	2,030	5,400	2,030
2003-03-25	1,980	2,040	1,980	2,040	3,700	2,040
2003-03-24	1,998	2,040	1,990	2,015	5,600	2,015
2003-03-20	1,970	1,999	1,970	1,999	9,400	1,999
2003-03-19	1,979	1,990	1,950	1,970	18,500	1,970
2003-03-18	2,005	2,060	2,005	2,040	6,300	2,040
2003-03-17	1,993	2,015	1,993	2,010	8,200	2,010
2003-03-14	2,055	2,100	2,050	2,075	21,000	2,075
2003-03-13	2,045	2,055	2,000	2,055	2,700	2,055
2003-03-12	2,005	2,060	2,005	2,050	5,400	2,050
2003-03-11	2,135	2,135	2,060	2,100	5,200	2,100
2003-03-10	2,175	2,175	2,080	2,120	12,000	2,120
2003-03-07	2,215	2,225	2,195	2,200	6,900	2,200
2003-03-06	2,200	2,245	2,175	2,215	9,600	2,215
2003-03-05	2,140	2,185	2,140	2,175	7,100	2,175
2003-03-04	2,100	2,145	2,100	2,125	5,500	2,125
2003-03-03	2,075	2,090	2,060	2,090	4,000	2,090
2003-02-28	2,010	2,020	2,005	2,020	1,600	2,020
2003-02-27	2,000	2,030	2,000	2,010	3,800	2,010
2003-02-26	1,999	2,010	1,990	2,000	3,900	2,000
2003-02-25	1,990	2,005	1,990	1,999	4,000	1,999
2003-02-24	2,000	2,020	1,998	2,010	7,400	2,010
2003-02-21	1,994	2,000	1,990	1,999	4,600	1,999
2003-02-20	1,991	1,994	1,987	1,994	10,900	1,994
2003-02-19	1,989	1,992	1,989	1,991	2,700	1,991
2003-02-18	1,930	1,999	1,930	1,997	4,300	1,997
2003-02-17	1,950	1,959	1,930	1,949	2,900	1,949
2003-02-14	1,930	1,939	1,925	1,930	11,800	1,930
2003-02-13	1,900	1,945	1,900	1,926	11,300	1,926
2003-02-12	1,885	1,928	1,881	1,926	7,900	1,926
2003-02-10	1,845	1,860	1,845	1,860	6,400	1,860
2003-02-07	1,820	1,842	1,820	1,842	4,700	1,842
2003-02-06	1,815	1,818	1,810	1,818	2,200	1,818
2003-02-05	1,815	1,820	1,810	1,820	11,000	1,820
2003-02-04	1,798	1,807	1,780	1,800	4,300	1,800
2003-02-03	1,780	1,788	1,760	1,788	1,700	1,788
2003-01-31	1,807	1,807	1,750	1,750	1,800	1,750
2003-01-30	1,785	1,788	1,750	1,750	8,400	1,750
2003-01-29	1,793	1,797	1,785	1,793	2,700	1,793
2003-01-28	1,800	1,806	1,792	1,797	2,300	1,797
2003-01-27	1,786	1,791	1,785	1,789	1,000	1,789
2003-01-24	1,780	1,811	1,780	1,802	2,600	1,802
2003-01-23	1,800	1,810	1,793	1,801	3,900	1,801
2003-01-22	1,810	1,810	1,766	1,803	3,500	1,803
2003-01-21	1,790	1,810	1,790	1,805	2,900	1,805
2003-01-20	1,785	1,820	1,781	1,820	3,500	1,820
2003-01-17	1,775	1,797	1,774	1,785	3,300	1,785
2003-01-16	1,710	1,715	1,707	1,715	1,400	1,715
2003-01-15	1,760	1,784	1,755	1,784	5,700	1,784
2003-01-14	1,700	1,711	1,688	1,700	2,400	1,700
2003-01-10	1,710	1,710	1,700	1,700	2,500	1,700
2003-01-09	1,633	1,744	1,633	1,740	3,100	1,740
2003-01-08	1,656	1,700	1,656	1,693	1,800	1,693
2003-01-07	1,750	1,750	1,691	1,691	3,600	1,691
2003-01-06	1,748	1,749	1,744	1,744	1,000	1,744

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 [2003年度]

8742 (株)小林洋行の時系列データ [2003年度]