8742 (株)小林洋行の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,150	2,200	2,135	2,140	4,300	2,140
2004-12-29	2,105	2,135	2,090	2,100	10,500	2,100
2004-12-28	2,130	2,130	2,100	2,110	3,000	2,110
2004-12-27	2,135	2,135	2,100	2,105	4,700	2,105
2004-12-24	2,105	2,160	2,100	2,110	24,400	2,110
2004-12-22	2,095	2,105	2,070	2,105	17,600	2,105
2004-12-21	2,100	2,125	2,055	2,090	9,100	2,090
2004-12-20	2,095	2,095	2,055	2,090	3,300	2,090
2004-12-17	2,045	2,095	2,045	2,095	8,000	2,095
2004-12-16	2,085	2,095	2,075	2,085	2,900	2,085
2004-12-15	2,100	2,100	2,055	2,085	2,700	2,085
2004-12-14	2,070	2,100	2,055	2,100	7,300	2,100
2004-12-13	2,050	2,075	2,040	2,070	4,500	2,070
2004-12-10	2,050	2,070	2,030	2,045	17,600	2,045
2004-12-09	2,105	2,105	2,085	2,090	10,400	2,090
2004-12-08	2,120	2,120	2,100	2,100	6,800	2,100
2004-12-07	2,095	2,110	2,085	2,105	13,800	2,105
2004-12-06	2,090	2,100	2,085	2,095	7,000	2,095
2004-12-03	2,090	2,090	2,080	2,085	5,400	2,085
2004-12-02	2,075	2,080	2,065	2,075	8,200	2,075
2004-12-01	2,030	2,070	2,030	2,035	10,200	2,035
2004-11-30	2,065	2,065	2,020	2,025	10,700	2,025
2004-11-29	2,065	2,095	2,040	2,075	10,100	2,075
2004-11-26	2,080	2,120	2,080	2,080	11,700	2,080
2004-11-25	2,175	2,175	2,125	2,135	3,200	2,135
2004-11-24	2,170	2,180	2,170	2,175	1,800	2,175
2004-11-22	2,155	2,175	2,125	2,170	9,100	2,170
2004-11-19	2,180	2,200	2,170	2,195	3,400	2,195
2004-11-18	2,200	2,230	2,200	2,210	8,000	2,210
2004-11-17	2,185	2,215	2,160	2,195	9,700	2,195
2004-11-16	2,215	2,215	2,170	2,180	2,300	2,180
2004-11-15	2,140	2,220	2,140	2,220	8,600	2,220
2004-11-12	2,130	2,165	2,130	2,160	3,000	2,160
2004-11-11	2,160	2,175	2,150	2,155	4,100	2,155
2004-11-10	2,195	2,195	2,160	2,190	3,600	2,190
2004-11-09	2,200	2,215	2,180	2,190	2,600	2,190
2004-11-08	2,225	2,225	2,175	2,185	3,800	2,185
2004-11-05	2,200	2,280	2,160	2,225	16,500	2,225
2004-11-04	2,165	2,170	2,120	2,160	7,000	2,160
2004-11-02	2,140	2,165	2,105	2,160	5,400	2,160
2004-11-01	2,100	2,125	2,095	2,110	4,500	2,110
2004-10-29	2,150	2,150	2,100	2,100	5,500	2,100
2004-10-28	2,115	2,150	2,080	2,150	7,400	2,150
2004-10-27	2,140	2,140	2,080	2,080	8,100	2,080
2004-10-26	2,165	2,180	2,105	2,140	8,000	2,140
2004-10-25	2,150	2,150	2,075	2,090	5,200	2,090
2004-10-22	2,160	2,180	2,135	2,165	2,800	2,165
2004-10-21	2,170	2,180	2,145	2,165	6,100	2,165
2004-10-20	2,200	2,205	2,180	2,180	5,400	2,180
2004-10-19	2,260	2,260	2,215	2,240	2,500	2,240
2004-10-18	2,210	2,250	2,190	2,220	2,800	2,220
2004-10-15	2,245	2,245	2,200	2,200	3,700	2,200
2004-10-14	2,205	2,250	2,190	2,245	5,900	2,245
2004-10-13	2,275	2,285	2,245	2,245	3,300	2,245
2004-10-12	2,310	2,310	2,280	2,290	9,000	2,290
2004-10-08	2,245	2,275	2,245	2,265	7,500	2,265
2004-10-07	2,220	2,270	2,220	2,235	8,400	2,235
2004-10-06	2,240	2,245	2,200	2,210	8,000	2,210
2004-10-05	2,290	2,290	2,210	2,230	10,100	2,230
2004-10-04	2,275	2,280	2,235	2,275	15,100	2,275
2004-10-01	2,200	2,200	2,175	2,195	3,800	2,195
2004-09-30	2,175	2,195	2,150	2,190	5,700	2,190
2004-09-29	2,180	2,190	2,160	2,170	7,300	2,170
2004-09-28	2,170	2,190	2,140	2,180	21,900	2,180
2004-09-27	2,155	2,155	2,130	2,140	5,000	2,140
2004-09-24	2,130	2,130	2,095	2,115	6,700	2,115
2004-09-22	2,055	2,200	2,050	2,125	20,700	2,125
2004-09-21	2,070	2,070	2,055	2,055	2,900	2,055
2004-09-17	2,080	2,085	2,055	2,055	9,300	2,055
2004-09-16	2,090	2,100	2,070	2,090	9,100	2,090
2004-09-15	2,125	2,130	2,100	2,110	8,100	2,110
2004-09-14	2,100	2,120	2,095	2,105	7,200	2,105
2004-09-13	2,115	2,125	2,085	2,090	15,300	2,090
2004-09-10	2,100	2,120	2,090	2,120	16,900	2,120
2004-09-09	2,150	2,150	2,120	2,120	2,400	2,120
2004-09-08	2,150	2,150	2,090	2,135	5,200	2,135
2004-09-07	2,155	2,155	2,060	2,120	14,300	2,120
2004-09-06	2,180	2,180	2,125	2,150	9,000	2,150
2004-09-03	2,235	2,235	2,170	2,180	5,200	2,180
2004-09-02	2,265	2,270	2,190	2,195	12,700	2,195
2004-09-01	2,270	2,270	2,230	2,260	2,400	2,260
2004-08-31	2,250	2,250	2,225	2,240	1,700	2,240
2004-08-30	2,245	2,260	2,240	2,250	1,300	2,250
2004-08-27	2,270	2,270	2,250	2,255	400	2,255
2004-08-26	2,270	2,270	2,240	2,250	2,300	2,250
2004-08-25	2,190	2,255	2,190	2,250	1,000	2,250
2004-08-24	2,245	2,280	2,200	2,230	4,900	2,230
2004-08-23	2,260	2,280	2,255	2,275	1,900	2,275
2004-08-20	2,240	2,290	2,200	2,265	6,100	2,265
2004-08-19	2,255	2,285	2,250	2,270	3,100	2,270
2004-08-18	2,215	2,255	2,205	2,255	6,900	2,255
2004-08-17	2,195	2,255	2,195	2,250	4,100	2,250
2004-08-16	2,205	2,205	2,155	2,195	3,100	2,195
2004-08-13	2,245	2,245	2,200	2,200	3,900	2,200
2004-08-12	2,235	2,255	2,235	2,245	2,300	2,245
2004-08-11	2,255	2,270	2,210	2,270	6,500	2,270
2004-08-10	2,225	2,300	2,220	2,230	3,500	2,230
2004-08-09	2,235	2,275	2,225	2,250	3,500	2,250
2004-08-06	2,215	2,245	2,215	2,245	3,600	2,245
2004-08-05	2,220	2,290	2,210	2,255	9,400	2,255
2004-08-04	2,250	2,250	2,200	2,220	4,000	2,220
2004-08-03	2,295	2,295	2,235	2,260	5,400	2,260
2004-08-02	2,290	2,290	2,260	2,270	3,300	2,270
2004-07-30	2,225	2,250	2,225	2,250	3,700	2,250
2004-07-29	2,225	2,230	2,210	2,220	2,600	2,220
2004-07-28	2,240	2,275	2,220	2,250	6,300	2,250
2004-07-27	2,280	2,280	2,205	2,220	4,300	2,220
2004-07-26	2,300	2,300	2,275	2,280	2,100	2,280
2004-07-23	2,295	2,320	2,290	2,290	5,200	2,290
2004-07-22	2,275	2,310	2,275	2,290	3,800	2,290
2004-07-21	2,295	2,300	2,275	2,295	2,900	2,295
2004-07-20	2,275	2,335	2,270	2,300	4,900	2,300
2004-07-16	2,280	2,300	2,255	2,300	6,100	2,300
2004-07-15	2,260	2,290	2,255	2,270	4,700	2,270
2004-07-14	2,300	2,330	2,270	2,280	6,800	2,280
2004-07-13	2,280	2,295	2,260	2,260	2,000	2,260
2004-07-12	2,270	2,310	2,270	2,310	2,700	2,310
2004-07-09	2,295	2,310	2,260	2,310	10,300	2,310
2004-07-08	2,260	2,275	2,240	2,255	6,400	2,255
2004-07-07	2,270	2,270	2,235	2,245	11,800	2,245
2004-07-06	2,240	2,290	2,240	2,260	4,900	2,260
2004-07-05	2,300	2,300	2,250	2,265	10,700	2,265
2004-07-02	2,295	2,295	2,260	2,290	7,500	2,290
2004-07-01	2,295	2,370	2,280	2,280	20,700	2,280
2004-06-30	2,270	2,295	2,265	2,295	7,200	2,295
2004-06-29	2,260	2,290	2,240	2,290	6,600	2,290
2004-06-28	2,230	2,255	2,225	2,255	4,300	2,255
2004-06-25	2,250	2,250	2,215	2,225	4,500	2,225
2004-06-24	2,210	2,250	2,210	2,230	3,100	2,230
2004-06-23	2,245	2,260	2,205	2,205	8,500	2,205
2004-06-22	2,205	2,255	2,205	2,240	8,900	2,240
2004-06-21	2,215	2,280	2,200	2,205	7,400	2,205
2004-06-18	2,170	2,220	2,170	2,190	8,000	2,190
2004-06-17	2,215	2,245	2,170	2,205	10,100	2,205
2004-06-16	2,230	2,245	2,215	2,235	7,000	2,235
2004-06-15	2,200	2,245	2,190	2,205	6,700	2,205
2004-06-14	2,230	2,300	2,230	2,240	12,700	2,240
2004-06-11	2,165	2,210	2,165	2,200	17,300	2,200
2004-06-10	2,185	2,195	2,160	2,195	4,700	2,195
2004-06-09	2,220	2,220	2,155	2,185	4,300	2,185
2004-06-08	2,230	2,230	2,180	2,185	4,700	2,185
2004-06-07	2,140	2,200	2,135	2,175	9,100	2,175
2004-06-04	2,095	2,120	2,080	2,090	6,300	2,090
2004-06-03	2,135	2,135	2,075	2,075	9,000	2,075
2004-06-02	2,150	2,150	2,095	2,095	5,700	2,095
2004-06-01	2,110	2,140	2,090	2,120	4,200	2,120
2004-05-31	2,115	2,115	2,070	2,080	1,700	2,080
2004-05-28	2,105	2,120	2,070	2,120	4,900	2,120
2004-05-27	2,080	2,105	2,070	2,080	4,500	2,080
2004-05-26	2,155	2,155	2,090	2,095	6,200	2,095
2004-05-25	2,200	2,200	2,100	2,115	5,000	2,115
2004-05-24	2,090	2,175	2,050	2,165	12,300	2,165
2004-05-21	2,180	2,220	2,175	2,210	3,600	2,210
2004-05-20	2,170	2,190	2,155	2,180	5,700	2,180
2004-05-19	2,170	2,200	2,155	2,170	4,700	2,170
2004-05-18	2,055	2,140	2,015	2,095	4,800	2,095
2004-05-17	2,100	2,175	2,070	2,095	6,900	2,095
2004-05-14	2,270	2,270	2,195	2,195	10,200	2,195
2004-05-13	2,280	2,280	2,190	2,195	12,200	2,195
2004-05-12	2,250	2,250	2,130	2,185	8,100	2,185
2004-05-11	2,010	2,145	2,010	2,100	13,200	2,100
2004-05-10	2,280	2,280	2,110	2,145	15,500	2,145
2004-05-07	2,360	2,380	2,305	2,315	15,300	2,315
2004-05-06	2,385	2,390	2,345	2,345	13,300	2,345
2004-04-30	2,390	2,400	2,350	2,380	25,900	2,380
2004-04-28	2,350	2,400	2,330	2,380	41,900	2,380
2004-04-27	2,280	2,290	2,250	2,255	6,600	2,255
2004-04-26	2,295	2,325	2,260	2,275	11,300	2,275
2004-04-23	2,245	2,280	2,245	2,255	5,300	2,255
2004-04-22	2,290	2,295	2,265	2,285	7,500	2,285
2004-04-21	2,300	2,300	2,250	2,295	10,600	2,295
2004-04-20	2,295	2,300	2,260	2,300	4,400	2,300
2004-04-19	2,305	2,310	2,270	2,305	15,500	2,305
2004-04-16	2,310	2,330	2,300	2,305	7,600	2,305
2004-04-15	2,325	2,325	2,290	2,300	9,400	2,300
2004-04-14	2,310	2,330	2,290	2,325	8,700	2,325
2004-04-13	2,315	2,340	2,310	2,335	9,700	2,335
2004-04-12	2,270	2,315	2,255	2,310	8,600	2,310
2004-04-09	2,290	2,320	2,250	2,290	11,500	2,290
2004-04-08	2,280	2,345	2,270	2,345	24,300	2,345
2004-04-07	2,280	2,280	2,260	2,280	18,200	2,280
2004-04-06	2,255	2,275	2,255	2,270	11,400	2,270
2004-04-05	2,275	2,280	2,250	2,255	20,400	2,255
2004-04-02	2,285	2,285	2,230	2,235	7,100	2,235
2004-04-01	2,250	2,285	2,230	2,270	10,700	2,270
2004-03-31	2,255	2,270	2,240	2,270	9,800	2,270
2004-03-30	2,280	2,280	2,240	2,250	10,500	2,250
2004-03-29	2,280	2,280	2,235	2,235	9,000	2,235
2004-03-26	2,150	2,300	2,150	2,280	21,000	2,280
2004-03-25	2,265	2,300	2,250	2,295	24,000	2,295
2004-03-24	2,275	2,280	2,245	2,270	12,700	2,270
2004-03-23	2,250	2,270	2,230	2,245	14,500	2,245
2004-03-22	2,300	2,300	2,250	2,255	11,600	2,255
2004-03-19	2,245	2,280	2,230	2,280	21,600	2,280
2004-03-18	2,330	2,330	2,245	2,260	73,900	2,260
2004-03-17	2,365	2,365	2,340	2,340	13,700	2,340
2004-03-16	2,355	2,385	2,355	2,375	9,400	2,375
2004-03-15	2,375	2,385	2,320	2,355	18,700	2,355
2004-03-12	2,320	2,350	2,320	2,335	17,700	2,335
2004-03-11	2,325	2,370	2,325	2,355	11,800	2,355
2004-03-10	2,260	2,375	2,260	2,325	18,300	2,325
2004-03-09	2,315	2,340	2,280	2,280	12,900	2,280
2004-03-08	2,375	2,410	2,305	2,305	21,200	2,305
2004-03-05	2,350	2,360	2,335	2,355	14,300	2,355
2004-03-04	2,360	2,470	2,330	2,470	6,900	2,470
2004-03-03	2,435	2,435	2,390	2,390	4,400	2,390
2004-03-02	2,480	2,490	2,390	2,435	8,000	2,435
2004-03-01	2,440	2,520	2,395	2,520	17,300	2,520
2004-02-27	2,300	2,350	2,300	2,315	16,200	2,315
2004-02-26	2,300	2,300	2,270	2,300	1,200	2,300
2004-02-25	2,300	2,300	2,265	2,265	2,200	2,265
2004-02-24	2,270	2,270	2,220	2,265	2,800	2,265
2004-02-23	2,210	2,265	2,210	2,245	2,000	2,245
2004-02-20	2,230	2,230	2,220	2,220	5,900	2,220
2004-02-19	2,230	2,230	2,205	2,205	2,200	2,205
2004-02-18	2,200	2,225	2,200	2,215	6,100	2,215
2004-02-17	2,220	2,220	2,200	2,200	3,500	2,200
2004-02-16	2,240	2,240	2,205	2,205	3,500	2,205
2004-02-13	2,270	2,270	2,200	2,215	8,300	2,215
2004-02-12	2,250	2,270	2,230	2,230	2,300	2,230
2004-02-10	2,225	2,240	2,225	2,235	3,000	2,235
2004-02-09	2,210	2,210	2,190	2,195	1,600	2,195
2004-02-06	2,170	2,200	2,160	2,170	900	2,170
2004-02-05	2,175	2,180	2,160	2,170	1,200	2,170
2004-02-04	2,255	2,255	2,175	2,175	2,600	2,175
2004-02-03	2,250	2,250	2,150	2,175	3,800	2,175
2004-02-02	2,205	2,210	2,170	2,170	1,400	2,170
2004-01-30	2,150	2,170	2,130	2,165	3,600	2,165
2004-01-29	2,250	2,250	2,075	2,175	5,600	2,175
2004-01-28	2,250	2,260	2,250	2,260	2,700	2,260
2004-01-27	2,275	2,280	2,255	2,265	4,700	2,265
2004-01-26	2,275	2,315	2,270	2,275	3,700	2,275
2004-01-23	2,300	2,340	2,300	2,315	2,100	2,315
2004-01-22	2,380	2,380	2,325	2,365	2,800	2,365
2004-01-21	2,380	2,380	2,300	2,345	2,500	2,345
2004-01-20	2,370	2,375	2,320	2,375	7,200	2,375
2004-01-19	2,330	2,355	2,330	2,355	1,500	2,355
2004-01-16	2,290	2,330	2,255	2,330	3,600	2,330
2004-01-15	2,330	2,335	2,290	2,290	4,900	2,290
2004-01-14	2,350	2,350	2,340	2,345	4,600	2,345
2004-01-13	2,370	2,370	2,330	2,330	6,400	2,330
2004-01-09	2,300	2,330	2,240	2,330	3,400	2,330
2004-01-08	2,335	2,335	2,290	2,300	2,800	2,300
2004-01-07	2,325	2,350	2,310	2,335	5,000	2,335
2004-01-06	2,300	2,315	2,300	2,310	4,900	2,310
2004-01-05	2,230	2,230	2,230	2,230	900	2,230

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2004年度]

8742 (株)小林洋行の時系列データ [2004年度]