8742 (株)小林洋行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 350 | 350 | 340 | 350 | 4,200 | 350 |
| 2008-12-29 | 335 | 352 | 335 | 346 | 3,800 | 346 |
| 2008-12-26 | 340 | 348 | 340 | 346 | 4,200 | 346 |
| 2008-12-25 | 342 | 342 | 333 | 341 | 2,700 | 341 |
| 2008-12-24 | 340 | 348 | 340 | 348 | 7,100 | 348 |
| 2008-12-22 | 350 | 350 | 333 | 338 | 3,800 | 338 |
| 2008-12-19 | 339 | 351 | 338 | 338 | 4,600 | 338 |
| 2008-12-18 | 331 | 355 | 330 | 354 | 15,700 | 354 |
| 2008-12-17 | 350 | 350 | 340 | 340 | 3,300 | 340 |
| 2008-12-16 | 353 | 357 | 343 | 347 | 5,700 | 347 |
| 2008-12-15 | 333 | 369 | 331 | 359 | 14,100 | 359 |
| 2008-12-12 | 335 | 338 | 326 | 333 | 10,300 | 333 |
| 2008-12-11 | 320 | 334 | 320 | 334 | 13,600 | 334 |
| 2008-12-10 | 315 | 330 | 313 | 320 | 11,000 | 320 |
| 2008-12-09 | 305 | 313 | 305 | 313 | 2,100 | 313 |
| 2008-12-08 | 313 | 315 | 280 | 304 | 23,400 | 304 |
| 2008-12-05 | 296 | 310 | 291 | 306 | 5,900 | 306 |
| 2008-12-04 | 300 | 307 | 298 | 301 | 18,600 | 301 |
| 2008-12-03 | 292 | 300 | 282 | 300 | 11,600 | 300 |
| 2008-12-02 | 278 | 290 | 276 | 284 | 5,500 | 284 |
| 2008-12-01 | 281 | 289 | 281 | 282 | 7,300 | 282 |
| 2008-11-28 | 295 | 295 | 286 | 292 | 7,600 | 292 |
| 2008-11-27 | 290 | 295 | 279 | 290 | 3,800 | 290 |
| 2008-11-26 | 297 | 297 | 287 | 291 | 5,100 | 291 |
| 2008-11-25 | 291 | 298 | 289 | 298 | 5,100 | 298 |
| 2008-11-21 | 273 | 295 | 273 | 291 | 7,400 | 291 |
| 2008-11-20 | 280 | 289 | 266 | 288 | 19,800 | 288 |
| 2008-11-19 | 290 | 295 | 270 | 280 | 18,200 | 280 |
| 2008-11-18 | 266 | 302 | 266 | 295 | 25,700 | 295 |
| 2008-11-17 | 245 | 277 | 245 | 266 | 11,900 | 266 |
| 2008-11-14 | 249 | 250 | 245 | 250 | 10,100 | 250 |
| 2008-11-13 | 236 | 248 | 236 | 248 | 5,200 | 248 |
| 2008-11-12 | 245 | 245 | 236 | 244 | 3,300 | 244 |
| 2008-11-11 | 254 | 254 | 247 | 247 | 3,700 | 247 |
| 2008-11-10 | 243 | 247 | 240 | 247 | 4,600 | 247 |
| 2008-11-07 | 243 | 243 | 230 | 233 | 12,800 | 233 |
| 2008-11-06 | 239 | 239 | 233 | 238 | 12,800 | 238 |
| 2008-11-05 | 243 | 243 | 233 | 235 | 6,200 | 235 |
| 2008-11-04 | 244 | 245 | 231 | 233 | 4,000 | 233 |
| 2008-10-31 | 220 | 245 | 220 | 222 | 10,900 | 222 |
| 2008-10-30 | 204 | 220 | 204 | 215 | 19,800 | 215 |
| 2008-10-29 | 199 | 212 | 199 | 204 | 15,300 | 204 |
| 2008-10-28 | 196 | 199 | 195 | 199 | 19,300 | 199 |
| 2008-10-27 | 195 | 206 | 192 | 196 | 18,500 | 196 |
| 2008-10-24 | 212 | 212 | 200 | 200 | 17,900 | 200 |
| 2008-10-23 | 210 | 212 | 195 | 212 | 24,700 | 212 |
| 2008-10-22 | 220 | 224 | 215 | 215 | 18,300 | 215 |
| 2008-10-21 | 220 | 225 | 214 | 224 | 17,100 | 224 |
| 2008-10-20 | 212 | 220 | 209 | 220 | 13,600 | 220 |
| 2008-10-17 | 211 | 221 | 211 | 217 | 25,800 | 217 |
| 2008-10-16 | 220 | 221 | 210 | 216 | 23,600 | 216 |
| 2008-10-15 | 217 | 230 | 217 | 225 | 9,300 | 225 |
| 2008-10-14 | 223 | 226 | 207 | 222 | 9,500 | 222 |
| 2008-10-10 | 194 | 200 | 185 | 200 | 41,000 | 200 |
| 2008-10-09 | 198 | 200 | 195 | 196 | 18,000 | 196 |
| 2008-10-08 | 228 | 229 | 195 | 200 | 20,900 | 200 |
| 2008-10-07 | 182 | 235 | 182 | 233 | 32,800 | 233 |
| 2008-10-06 | 270 | 270 | 254 | 257 | 12,900 | 257 |
| 2008-10-03 | 276 | 283 | 270 | 275 | 11,300 | 275 |
| 2008-10-02 | 289 | 290 | 285 | 286 | 8,100 | 286 |
| 2008-10-01 | 273 | 287 | 270 | 287 | 12,100 | 287 |
| 2008-09-30 | 260 | 285 | 260 | 278 | 15,500 | 278 |
| 2008-09-29 | 292 | 305 | 287 | 290 | 5,500 | 290 |
| 2008-09-26 | 308 | 308 | 280 | 292 | 21,900 | 292 |
| 2008-09-25 | 317 | 319 | 313 | 313 | 12,700 | 313 |
| 2008-09-24 | 299 | 320 | 293 | 313 | 21,200 | 313 |
| 2008-09-22 | 317 | 317 | 289 | 303 | 13,000 | 303 |
| 2008-09-19 | 279 | 307 | 279 | 307 | 21,500 | 307 |
| 2008-09-18 | 285 | 286 | 275 | 279 | 12,600 | 279 |
| 2008-09-17 | 290 | 298 | 285 | 292 | 9,700 | 292 |
| 2008-09-16 | 252 | 285 | 252 | 285 | 25,300 | 285 |
| 2008-09-12 | 300 | 300 | 289 | 292 | 22,000 | 292 |
| 2008-09-11 | 294 | 296 | 289 | 293 | 12,800 | 293 |
| 2008-09-10 | 275 | 292 | 275 | 289 | 11,900 | 289 |
| 2008-09-09 | 283 | 283 | 271 | 279 | 4,200 | 279 |
| 2008-09-08 | 265 | 292 | 263 | 281 | 16,400 | 281 |
| 2008-09-05 | 254 | 268 | 250 | 255 | 20,700 | 255 |
| 2008-09-04 | 257 | 271 | 257 | 259 | 16,000 | 259 |
| 2008-09-03 | 274 | 274 | 255 | 267 | 15,700 | 267 |
| 2008-09-02 | 275 | 284 | 260 | 269 | 14,800 | 269 |
| 2008-09-01 | 283 | 283 | 270 | 272 | 9,100 | 272 |
| 2008-08-29 | 279 | 285 | 279 | 283 | 7,800 | 283 |
| 2008-08-28 | 271 | 277 | 271 | 275 | 13,100 | 275 |
| 2008-08-27 | 281 | 283 | 268 | 270 | 24,800 | 270 |
| 2008-08-26 | 270 | 280 | 270 | 272 | 8,800 | 272 |
| 2008-08-25 | 275 | 278 | 269 | 273 | 12,200 | 273 |
| 2008-08-22 | 270 | 278 | 257 | 263 | 10,800 | 263 |
| 2008-08-21 | 275 | 275 | 266 | 270 | 14,300 | 270 |
| 2008-08-20 | 260 | 275 | 257 | 275 | 29,700 | 275 |
| 2008-08-19 | 291 | 291 | 270 | 270 | 28,800 | 270 |
| 2008-08-18 | 298 | 306 | 295 | 295 | 9,000 | 295 |
| 2008-08-15 | 299 | 303 | 299 | 301 | 8,700 | 301 |
| 2008-08-14 | 308 | 310 | 300 | 304 | 10,400 | 304 |
| 2008-08-13 | 310 | 317 | 308 | 308 | 16,200 | 308 |
| 2008-08-12 | 321 | 321 | 307 | 308 | 15,600 | 308 |
| 2008-08-11 | 308 | 322 | 302 | 306 | 14,600 | 306 |
| 2008-08-08 | 296 | 305 | 291 | 304 | 22,000 | 304 |
| 2008-08-07 | 294 | 300 | 291 | 299 | 13,900 | 299 |
| 2008-08-06 | 290 | 297 | 286 | 292 | 13,400 | 292 |
| 2008-08-05 | 294 | 300 | 286 | 286 | 25,600 | 286 |
| 2008-08-04 | 291 | 306 | 291 | 300 | 31,400 | 300 |
| 2008-08-01 | 311 | 316 | 301 | 301 | 23,300 | 301 |
| 2008-07-31 | 324 | 325 | 304 | 318 | 39,400 | 318 |
| 2008-07-30 | 323 | 323 | 315 | 322 | 38,000 | 322 |
| 2008-07-29 | 305 | 316 | 303 | 313 | 152,800 | 313 |
| 2008-07-28 | 297 | 345 | 295 | 314 | 329,900 | 314 |
| 2008-07-25 | 277 | 284 | 271 | 277 | 32,000 | 277 |
| 2008-07-24 | 259 | 276 | 259 | 272 | 37,800 | 272 |
| 2008-07-23 | 254 | 265 | 241 | 254 | 53,800 | 254 |
| 2008-07-22 | 260 | 270 | 255 | 256 | 25,900 | 256 |
| 2008-07-18 | 280 | 292 | 280 | 285 | 13,500 | 285 |
| 2008-07-17 | 290 | 290 | 277 | 285 | 25,200 | 285 |
| 2008-07-16 | 297 | 298 | 274 | 275 | 30,200 | 275 |
| 2008-07-15 | 306 | 306 | 289 | 292 | 22,700 | 292 |
| 2008-07-14 | 310 | 315 | 306 | 306 | 19,800 | 306 |
| 2008-07-11 | 321 | 324 | 309 | 310 | 20,100 | 310 |
| 2008-07-10 | 340 | 341 | 308 | 324 | 39,600 | 324 |
| 2008-07-09 | 352 | 356 | 345 | 345 | 16,300 | 345 |
| 2008-07-08 | 354 | 360 | 350 | 350 | 5,600 | 350 |
| 2008-07-07 | 355 | 360 | 352 | 359 | 6,000 | 359 |
| 2008-07-04 | 362 | 362 | 352 | 360 | 10,100 | 360 |
| 2008-07-03 | 360 | 364 | 350 | 351 | 31,400 | 351 |
| 2008-07-02 | 387 | 387 | 369 | 369 | 15,100 | 369 |
| 2008-07-01 | 387 | 392 | 385 | 392 | 5,600 | 392 |
| 2008-06-30 | 380 | 388 | 380 | 387 | 5,700 | 387 |
| 2008-06-27 | 376 | 385 | 375 | 380 | 9,100 | 380 |
| 2008-06-26 | 375 | 384 | 375 | 381 | 12,500 | 381 |
| 2008-06-25 | 378 | 380 | 376 | 378 | 14,700 | 378 |
| 2008-06-24 | 385 | 387 | 380 | 384 | 3,400 | 384 |
| 2008-06-23 | 370 | 386 | 370 | 381 | 9,300 | 381 |
| 2008-06-20 | 390 | 395 | 383 | 383 | 10,800 | 383 |
| 2008-06-19 | 408 | 408 | 390 | 390 | 15,500 | 390 |
| 2008-06-18 | 405 | 409 | 402 | 409 | 7,200 | 409 |
| 2008-06-17 | 405 | 407 | 400 | 400 | 5,800 | 400 |
| 2008-06-16 | 401 | 405 | 400 | 403 | 7,000 | 403 |
| 2008-06-13 | 402 | 406 | 395 | 401 | 20,000 | 401 |
| 2008-06-12 | 405 | 415 | 401 | 406 | 30,900 | 406 |
| 2008-06-11 | 418 | 421 | 408 | 408 | 8,600 | 408 |
| 2008-06-10 | 423 | 428 | 410 | 412 | 13,900 | 412 |
| 2008-06-09 | 420 | 421 | 416 | 419 | 14,200 | 419 |
| 2008-06-06 | 433 | 443 | 431 | 431 | 12,400 | 431 |
| 2008-06-05 | 429 | 436 | 420 | 430 | 27,300 | 430 |
| 2008-06-04 | 441 | 442 | 430 | 430 | 15,700 | 430 |
| 2008-06-03 | 445 | 445 | 435 | 438 | 21,000 | 438 |
| 2008-06-02 | 443 | 447 | 436 | 445 | 12,600 | 445 |
| 2008-05-30 | 438 | 440 | 433 | 440 | 7,700 | 440 |
| 2008-05-29 | 446 | 446 | 440 | 440 | 5,400 | 440 |
| 2008-05-28 | 453 | 453 | 430 | 441 | 24,300 | 441 |
| 2008-05-27 | 463 | 463 | 450 | 458 | 5,500 | 458 |
| 2008-05-26 | 468 | 476 | 450 | 469 | 17,700 | 469 |
| 2008-05-23 | 485 | 486 | 470 | 476 | 13,000 | 476 |
| 2008-05-22 | 474 | 487 | 469 | 483 | 7,200 | 483 |
| 2008-05-21 | 490 | 490 | 470 | 486 | 18,300 | 486 |
| 2008-05-20 | 488 | 493 | 484 | 488 | 18,400 | 488 |
| 2008-05-19 | 478 | 495 | 478 | 487 | 19,300 | 487 |
| 2008-05-16 | 486 | 488 | 476 | 482 | 11,400 | 482 |
| 2008-05-15 | 488 | 490 | 480 | 487 | 20,800 | 487 |
| 2008-05-14 | 481 | 496 | 476 | 493 | 21,800 | 493 |
| 2008-05-13 | 494 | 495 | 474 | 485 | 31,700 | 485 |
| 2008-05-12 | 493 | 494 | 480 | 493 | 29,300 | 493 |
| 2008-05-09 | 546 | 546 | 485 | 491 | 88,400 | 491 |
| 2008-05-08 | 490 | 567 | 468 | 550 | 109,700 | 550 |
| 2008-05-07 | 438 | 490 | 435 | 490 | 50,700 | 490 |
| 2008-05-02 | 439 | 439 | 426 | 432 | 6,900 | 432 |
| 2008-05-01 | 430 | 435 | 423 | 424 | 11,200 | 424 |
| 2008-04-30 | 414 | 429 | 410 | 427 | 29,500 | 427 |
| 2008-04-28 | 429 | 437 | 420 | 429 | 40,200 | 429 |
| 2008-04-25 | 430 | 439 | 430 | 439 | 6,900 | 439 |
| 2008-04-24 | 444 | 447 | 435 | 435 | 11,500 | 435 |
| 2008-04-23 | 441 | 446 | 441 | 446 | 5,000 | 446 |
| 2008-04-22 | 440 | 451 | 440 | 443 | 17,600 | 443 |
| 2008-04-21 | 458 | 459 | 440 | 454 | 33,000 | 454 |
| 2008-04-18 | 428 | 450 | 420 | 450 | 35,500 | 450 |
| 2008-04-17 | 419 | 430 | 419 | 421 | 10,400 | 421 |
| 2008-04-16 | 420 | 427 | 415 | 417 | 4,700 | 417 |
| 2008-04-15 | 411 | 421 | 410 | 421 | 11,600 | 421 |
| 2008-04-14 | 410 | 424 | 410 | 413 | 7,700 | 413 |
| 2008-04-11 | 417 | 430 | 416 | 430 | 20,900 | 430 |
| 2008-04-10 | 416 | 428 | 416 | 417 | 14,700 | 417 |
| 2008-04-09 | 445 | 448 | 414 | 415 | 24,700 | 415 |
| 2008-04-08 | 455 | 459 | 443 | 445 | 12,700 | 445 |
| 2008-04-07 | 460 | 464 | 445 | 454 | 20,400 | 454 |
| 2008-04-04 | 475 | 475 | 453 | 460 | 21,000 | 460 |
| 2008-04-03 | 469 | 482 | 459 | 479 | 44,100 | 479 |
| 2008-04-02 | 451 | 468 | 451 | 467 | 27,300 | 467 |
| 2008-04-01 | 465 | 470 | 441 | 448 | 25,600 | 448 |
| 2008-03-31 | 469 | 478 | 457 | 465 | 38,800 | 465 |
| 2008-03-28 | 461 | 477 | 460 | 471 | 25,200 | 471 |
| 2008-03-27 | 497 | 497 | 474 | 475 | 26,900 | 475 |
| 2008-03-26 | 508 | 514 | 489 | 500 | 45,200 | 500 |
| 2008-03-25 | 541 | 544 | 531 | 538 | 44,600 | 538 |
| 2008-03-24 | 530 | 541 | 526 | 537 | 13,500 | 537 |
| 2008-03-21 | 509 | 527 | 507 | 526 | 23,300 | 526 |
| 2008-03-19 | 512 | 515 | 492 | 509 | 24,300 | 509 |
| 2008-03-18 | 485 | 492 | 472 | 492 | 37,600 | 492 |
| 2008-03-17 | 491 | 494 | 477 | 486 | 33,900 | 486 |
| 2008-03-14 | 509 | 528 | 502 | 505 | 44,200 | 505 |
| 2008-03-13 | 542 | 556 | 525 | 529 | 44,100 | 529 |
| 2008-03-12 | 576 | 577 | 520 | 542 | 58,700 | 542 |
| 2008-03-11 | 513 | 555 | 502 | 546 | 34,200 | 546 |
| 2008-03-10 | 505 | 518 | 502 | 513 | 37,800 | 513 |
| 2008-03-07 | 528 | 530 | 505 | 526 | 53,100 | 526 |
| 2008-03-06 | 486 | 565 | 486 | 543 | 98,200 | 543 |
| 2008-03-05 | 498 | 498 | 478 | 485 | 48,100 | 485 |
| 2008-03-04 | 498 | 507 | 476 | 486 | 82,500 | 486 |
| 2008-03-03 | 505 | 518 | 497 | 508 | 76,600 | 508 |
| 2008-02-29 | 534 | 549 | 520 | 521 | 70,100 | 521 |
| 2008-02-28 | 564 | 568 | 544 | 554 | 104,500 | 554 |
| 2008-02-27 | 545 | 568 | 527 | 568 | 179,400 | 568 |
| 2008-02-26 | 510 | 560 | 506 | 555 | 269,200 | 555 |
| 2008-02-25 | 430 | 505 | 430 | 497 | 159,200 | 497 |
| 2008-02-22 | 423 | 425 | 412 | 425 | 42,700 | 425 |
| 2008-02-21 | 414 | 427 | 410 | 419 | 52,300 | 419 |
| 2008-02-20 | 392 | 422 | 386 | 402 | 110,500 | 402 |
| 2008-02-19 | 385 | 393 | 376 | 385 | 97,900 | 385 |
| 2008-02-18 | 402 | 402 | 371 | 377 | 95,000 | 377 |
| 2008-02-15 | 401 | 410 | 399 | 407 | 55,800 | 407 |
| 2008-02-14 | 405 | 410 | 396 | 398 | 54,800 | 398 |
| 2008-02-13 | 414 | 417 | 400 | 401 | 34,200 | 401 |
| 2008-02-12 | 420 | 421 | 401 | 404 | 31,300 | 404 |
| 2008-02-08 | 415 | 428 | 415 | 420 | 18,400 | 420 |
| 2008-02-07 | 423 | 428 | 401 | 410 | 66,500 | 410 |
| 2008-02-06 | 442 | 442 | 418 | 422 | 74,200 | 422 |
| 2008-02-05 | 459 | 468 | 452 | 463 | 30,100 | 463 |
| 2008-02-04 | 441 | 470 | 441 | 464 | 50,300 | 464 |
| 2008-02-01 | 419 | 445 | 415 | 436 | 51,100 | 436 |
| 2008-01-31 | 411 | 425 | 405 | 424 | 50,900 | 424 |
| 2008-01-30 | 419 | 439 | 412 | 412 | 44,400 | 412 |
| 2008-01-29 | 415 | 434 | 414 | 417 | 46,300 | 417 |
| 2008-01-28 | 422 | 425 | 409 | 411 | 61,800 | 411 |
| 2008-01-25 | 408 | 439 | 408 | 437 | 125,700 | 437 |
| 2008-01-24 | 441 | 441 | 400 | 415 | 129,600 | 415 |
| 2008-01-23 | 466 | 478 | 431 | 451 | 60,900 | 451 |
| 2008-01-22 | 497 | 514 | 468 | 469 | 38,600 | 469 |
| 2008-01-21 | 542 | 542 | 488 | 492 | 41,000 | 492 |
| 2008-01-18 | 481 | 550 | 481 | 545 | 41,500 | 545 |
| 2008-01-17 | 510 | 516 | 482 | 501 | 36,800 | 501 |
| 2008-01-16 | 530 | 536 | 513 | 518 | 33,600 | 518 |
| 2008-01-15 | 552 | 575 | 530 | 540 | 49,000 | 540 |
| 2008-01-11 | 556 | 568 | 555 | 561 | 43,400 | 561 |
| 2008-01-10 | 558 | 569 | 556 | 569 | 20,400 | 569 |
| 2008-01-09 | 560 | 564 | 554 | 564 | 22,400 | 564 |
| 2008-01-08 | 578 | 590 | 561 | 564 | 36,800 | 564 |
| 2008-01-07 | 590 | 601 | 578 | 578 | 40,800 | 578 |
| 2008-01-04 | 612 | 628 | 600 | 601 | 28,300 | 601 |
分割・併合履歴 ： なし
