8742 (株)小林洋行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 305 | 305 | 299 | 301 | 2,800 | 301 |
| 2009-12-29 | 305 | 306 | 299 | 299 | 8,700 | 299 |
| 2009-12-28 | 301 | 303 | 300 | 300 | 2,700 | 300 |
| 2009-12-25 | 306 | 306 | 300 | 300 | 7,400 | 300 |
| 2009-12-24 | 301 | 311 | 300 | 304 | 48,300 | 304 |
| 2009-12-22 | 324 | 324 | 320 | 320 | 3,600 | 320 |
| 2009-12-21 | 323 | 324 | 317 | 318 | 2,800 | 318 |
| 2009-12-18 | 320 | 320 | 317 | 319 | 2,000 | 319 |
| 2009-12-17 | 321 | 321 | 315 | 316 | 3,900 | 316 |
| 2009-12-16 | 320 | 321 | 316 | 320 | 3,300 | 320 |
| 2009-12-15 | 319 | 319 | 314 | 319 | 3,300 | 319 |
| 2009-12-14 | 319 | 320 | 313 | 320 | 2,500 | 320 |
| 2009-12-11 | 314 | 318 | 313 | 315 | 5,400 | 315 |
| 2009-12-10 | 312 | 319 | 312 | 314 | 2,300 | 314 |
| 2009-12-09 | 320 | 320 | 316 | 316 | 1,700 | 316 |
| 2009-12-08 | 317 | 321 | 315 | 321 | 2,400 | 321 |
| 2009-12-07 | 317 | 317 | 315 | 316 | 2,100 | 316 |
| 2009-12-04 | 318 | 319 | 307 | 309 | 2,400 | 309 |
| 2009-12-03 | 307 | 318 | 305 | 318 | 3,200 | 318 |
| 2009-12-02 | 310 | 311 | 309 | 310 | 2,900 | 310 |
| 2009-12-01 | 300 | 309 | 299 | 305 | 4,500 | 305 |
| 2009-11-30 | 288 | 299 | 282 | 299 | 2,600 | 299 |
| 2009-11-27 | 282 | 295 | 277 | 288 | 1,800 | 288 |
| 2009-11-26 | 282 | 282 | 280 | 282 | 2,600 | 282 |
| 2009-11-25 | 285 | 287 | 281 | 282 | 3,900 | 282 |
| 2009-11-24 | 301 | 301 | 280 | 280 | 5,000 | 280 |
| 2009-11-20 | 301 | 309 | 300 | 305 | 3,500 | 305 |
| 2009-11-19 | 301 | 306 | 301 | 305 | 3,100 | 305 |
| 2009-11-18 | 316 | 318 | 311 | 316 | 2,000 | 316 |
| 2009-11-17 | 315 | 316 | 310 | 316 | 1,500 | 316 |
| 2009-11-16 | 317 | 318 | 310 | 310 | 2,000 | 310 |
| 2009-11-13 | 320 | 320 | 311 | 311 | 1,600 | 311 |
| 2009-11-12 | 314 | 315 | 313 | 313 | 1,100 | 313 |
| 2009-11-11 | 318 | 318 | 311 | 313 | 900 | 313 |
| 2009-11-10 | 315 | 317 | 311 | 317 | 2,400 | 317 |
| 2009-11-09 | 315 | 315 | 310 | 310 | 1,500 | 310 |
| 2009-11-06 | 315 | 315 | 308 | 310 | 2,500 | 310 |
| 2009-11-05 | 316 | 316 | 309 | 309 | 600 | 309 |
| 2009-11-04 | 308 | 317 | 308 | 317 | 1,500 | 317 |
| 2009-11-02 | 315 | 315 | 308 | 310 | 2,700 | 310 |
| 2009-10-30 | 309 | 310 | 306 | 310 | 2,400 | 310 |
| 2009-10-29 | 304 | 311 | 303 | 311 | 3,600 | 311 |
| 2009-10-28 | 302 | 311 | 302 | 305 | 1,900 | 305 |
| 2009-10-27 | 306 | 306 | 301 | 305 | 4,500 | 305 |
| 2009-10-26 | 305 | 317 | 305 | 311 | 3,100 | 311 |
| 2009-10-23 | 306 | 308 | 305 | 306 | 3,600 | 306 |
| 2009-10-22 | 311 | 311 | 305 | 306 | 2,800 | 306 |
| 2009-10-21 | 314 | 314 | 309 | 314 | 2,600 | 314 |
| 2009-10-20 | 308 | 320 | 305 | 308 | 6,600 | 308 |
| 2009-10-19 | 306 | 306 | 305 | 306 | 1,800 | 306 |
| 2009-10-16 | 308 | 310 | 306 | 306 | 2,000 | 306 |
| 2009-10-15 | 316 | 318 | 310 | 310 | 4,400 | 310 |
| 2009-10-14 | 316 | 317 | 314 | 315 | 5,700 | 315 |
| 2009-10-13 | 323 | 325 | 322 | 322 | 2,700 | 322 |
| 2009-10-09 | 318 | 323 | 317 | 321 | 1,500 | 321 |
| 2009-10-08 | 319 | 320 | 317 | 317 | 3,000 | 317 |
| 2009-10-07 | 318 | 326 | 318 | 323 | 2,500 | 323 |
| 2009-10-06 | 320 | 322 | 314 | 318 | 1,400 | 318 |
| 2009-10-05 | 314 | 327 | 313 | 325 | 2,500 | 325 |
| 2009-10-02 | 316 | 320 | 315 | 317 | 2,600 | 317 |
| 2009-10-01 | 322 | 322 | 318 | 321 | 4,500 | 321 |
| 2009-09-30 | 322 | 324 | 320 | 322 | 2,800 | 322 |
| 2009-09-29 | 325 | 325 | 322 | 325 | 1,300 | 325 |
| 2009-09-28 | 322 | 327 | 322 | 325 | 2,300 | 325 |
| 2009-09-25 | 333 | 333 | 330 | 330 | 700 | 330 |
| 2009-09-24 | 323 | 332 | 323 | 332 | 3,700 | 332 |
| 2009-09-18 | 321 | 328 | 320 | 326 | 3,400 | 326 |
| 2009-09-17 | 322 | 329 | 320 | 323 | 3,100 | 323 |
| 2009-09-16 | 327 | 329 | 322 | 322 | 2,900 | 322 |
| 2009-09-15 | 329 | 329 | 323 | 323 | 3,800 | 323 |
| 2009-09-14 | 334 | 334 | 324 | 324 | 4,700 | 324 |
| 2009-09-11 | 330 | 333 | 329 | 332 | 7,800 | 332 |
| 2009-09-10 | 330 | 336 | 330 | 331 | 2,400 | 331 |
| 2009-09-09 | 333 | 335 | 330 | 334 | 4,000 | 334 |
| 2009-09-08 | 346 | 346 | 332 | 336 | 2,500 | 336 |
| 2009-09-07 | 345 | 345 | 334 | 340 | 1,200 | 340 |
| 2009-09-04 | 335 | 340 | 330 | 340 | 1,800 | 340 |
| 2009-09-03 | 332 | 332 | 330 | 330 | 3,200 | 330 |
| 2009-09-02 | 334 | 335 | 331 | 331 | 3,100 | 331 |
| 2009-09-01 | 340 | 341 | 335 | 335 | 3,000 | 335 |
| 2009-08-31 | 336 | 340 | 332 | 335 | 3,500 | 335 |
| 2009-08-28 | 334 | 335 | 331 | 331 | 800 | 331 |
| 2009-08-27 | 334 | 334 | 323 | 330 | 5,400 | 330 |
| 2009-08-26 | 329 | 335 | 329 | 335 | 1,400 | 335 |
| 2009-08-25 | 325 | 330 | 325 | 326 | 1,200 | 326 |
| 2009-08-24 | 324 | 333 | 324 | 328 | 4,200 | 328 |
| 2009-08-21 | 330 | 331 | 324 | 325 | 3,600 | 325 |
| 2009-08-20 | 330 | 333 | 327 | 333 | 1,800 | 333 |
| 2009-08-19 | 331 | 340 | 326 | 328 | 3,500 | 328 |
| 2009-08-18 | 331 | 336 | 331 | 331 | 1,100 | 331 |
| 2009-08-17 | 335 | 338 | 330 | 333 | 6,500 | 333 |
| 2009-08-14 | 335 | 340 | 333 | 337 | 3,300 | 337 |
| 2009-08-13 | 332 | 336 | 331 | 336 | 2,000 | 336 |
| 2009-08-12 | 333 | 335 | 331 | 332 | 3,400 | 332 |
| 2009-08-11 | 337 | 338 | 335 | 338 | 4,000 | 338 |
| 2009-08-10 | 335 | 344 | 335 | 342 | 4,400 | 342 |
| 2009-08-07 | 355 | 355 | 336 | 340 | 5,700 | 340 |
| 2009-08-06 | 356 | 356 | 354 | 354 | 1,500 | 354 |
| 2009-08-05 | 355 | 356 | 350 | 356 | 1,500 | 356 |
| 2009-08-04 | 360 | 360 | 352 | 355 | 7,200 | 355 |
| 2009-08-03 | 354 | 354 | 343 | 350 | 2,500 | 350 |
| 2009-07-31 | 341 | 350 | 340 | 342 | 2,500 | 342 |
| 2009-07-30 | 347 | 347 | 343 | 343 | 800 | 343 |
| 2009-07-29 | 349 | 349 | 345 | 348 | 600 | 348 |
| 2009-07-28 | 350 | 350 | 347 | 350 | 900 | 350 |
| 2009-07-27 | 356 | 356 | 342 | 349 | 8,300 | 349 |
| 2009-07-24 | 340 | 350 | 340 | 350 | 1,800 | 350 |
| 2009-07-23 | 347 | 347 | 337 | 337 | 700 | 337 |
| 2009-07-22 | 339 | 349 | 336 | 347 | 2,400 | 347 |
| 2009-07-21 | 340 | 340 | 334 | 338 | 6,000 | 338 |
| 2009-07-17 | 332 | 340 | 331 | 335 | 1,300 | 335 |
| 2009-07-16 | 340 | 345 | 330 | 330 | 4,400 | 330 |
| 2009-07-15 | 339 | 350 | 329 | 330 | 7,200 | 330 |
| 2009-07-14 | 348 | 348 | 328 | 334 | 5,000 | 334 |
| 2009-07-13 | 343 | 348 | 323 | 323 | 4,600 | 323 |
| 2009-07-10 | 342 | 345 | 341 | 345 | 3,800 | 345 |
| 2009-07-09 | 359 | 359 | 351 | 352 | 4,900 | 352 |
| 2009-07-08 | 360 | 364 | 360 | 360 | 3,500 | 360 |
| 2009-07-07 | 378 | 378 | 365 | 366 | 4,500 | 366 |
| 2009-07-06 | 376 | 376 | 375 | 375 | 2,500 | 375 |
| 2009-07-03 | 368 | 381 | 365 | 375 | 2,600 | 375 |
| 2009-07-02 | 380 | 381 | 372 | 381 | 1,700 | 381 |
| 2009-07-01 | 370 | 380 | 370 | 379 | 3,900 | 379 |
| 2009-06-30 | 377 | 377 | 365 | 365 | 2,400 | 365 |
| 2009-06-29 | 376 | 379 | 361 | 362 | 2,600 | 362 |
| 2009-06-26 | 380 | 380 | 375 | 379 | 900 | 379 |
| 2009-06-25 | 365 | 380 | 365 | 373 | 1,600 | 373 |
| 2009-06-24 | 361 | 366 | 361 | 364 | 2,200 | 364 |
| 2009-06-23 | 378 | 378 | 363 | 366 | 3,100 | 366 |
| 2009-06-22 | 370 | 378 | 370 | 378 | 1,700 | 378 |
| 2009-06-19 | 381 | 381 | 371 | 372 | 1,600 | 372 |
| 2009-06-18 | 378 | 378 | 365 | 376 | 3,800 | 376 |
| 2009-06-17 | 379 | 387 | 378 | 381 | 6,400 | 381 |
| 2009-06-16 | 373 | 392 | 362 | 364 | 5,700 | 364 |
| 2009-06-15 | 393 | 393 | 376 | 379 | 10,800 | 379 |
| 2009-06-12 | 376 | 380 | 376 | 376 | 9,200 | 376 |
| 2009-06-11 | 380 | 380 | 375 | 376 | 2,900 | 376 |
| 2009-06-10 | 366 | 372 | 365 | 371 | 3,200 | 371 |
| 2009-06-09 | 363 | 370 | 361 | 362 | 2,400 | 362 |
| 2009-06-08 | 362 | 365 | 357 | 360 | 5,400 | 360 |
| 2009-06-05 | 365 | 365 | 353 | 354 | 2,400 | 354 |
| 2009-06-04 | 359 | 360 | 355 | 360 | 2,500 | 360 |
| 2009-06-03 | 359 | 360 | 356 | 357 | 1,700 | 357 |
| 2009-06-02 | 363 | 365 | 355 | 358 | 4,300 | 358 |
| 2009-06-01 | 355 | 355 | 350 | 353 | 3,300 | 353 |
| 2009-05-29 | 355 | 355 | 342 | 352 | 3,100 | 352 |
| 2009-05-28 | 350 | 358 | 350 | 356 | 2,100 | 356 |
| 2009-05-27 | 346 | 358 | 346 | 350 | 3,400 | 350 |
| 2009-05-26 | 359 | 360 | 344 | 345 | 4,800 | 345 |
| 2009-05-25 | 347 | 353 | 347 | 351 | 2,800 | 351 |
| 2009-05-22 | 340 | 347 | 340 | 347 | 1,400 | 347 |
| 2009-05-21 | 344 | 346 | 336 | 345 | 3,900 | 345 |
| 2009-05-20 | 340 | 340 | 340 | 340 | 600 | 340 |
| 2009-05-19 | 340 | 342 | 334 | 342 | 2,700 | 342 |
| 2009-05-18 | 340 | 340 | 333 | 334 | 3,100 | 334 |
| 2009-05-15 | 334 | 341 | 334 | 340 | 1,200 | 340 |
| 2009-05-14 | 339 | 343 | 335 | 335 | 2,400 | 335 |
| 2009-05-13 | 345 | 349 | 340 | 344 | 3,800 | 344 |
| 2009-05-12 | 340 | 345 | 340 | 345 | 800 | 345 |
| 2009-05-11 | 350 | 355 | 348 | 349 | 2,700 | 349 |
| 2009-05-08 | 341 | 348 | 341 | 348 | 2,600 | 348 |
| 2009-05-07 | 338 | 344 | 334 | 337 | 3,700 | 337 |
| 2009-05-01 | 328 | 339 | 328 | 338 | 7,000 | 338 |
| 2009-04-30 | 344 | 344 | 341 | 343 | 3,600 | 343 |
| 2009-04-28 | 338 | 339 | 332 | 339 | 3,600 | 339 |
| 2009-04-27 | 344 | 344 | 328 | 333 | 5,400 | 333 |
| 2009-04-24 | 333 | 339 | 332 | 338 | 2,900 | 338 |
| 2009-04-23 | 337 | 337 | 322 | 324 | 6,400 | 324 |
| 2009-04-22 | 338 | 338 | 312 | 319 | 3,300 | 319 |
| 2009-04-21 | 331 | 335 | 325 | 333 | 2,500 | 333 |
| 2009-04-20 | 320 | 339 | 320 | 336 | 5,400 | 336 |
| 2009-04-17 | 326 | 326 | 315 | 324 | 2,700 | 324 |
| 2009-04-16 | 319 | 326 | 316 | 316 | 6,100 | 316 |
| 2009-04-15 | 312 | 320 | 312 | 314 | 3,000 | 314 |
| 2009-04-14 | 319 | 324 | 312 | 312 | 3,000 | 312 |
| 2009-04-13 | 311 | 324 | 306 | 324 | 3,100 | 324 |
| 2009-04-10 | 320 | 320 | 310 | 311 | 2,900 | 311 |
| 2009-04-09 | 298 | 320 | 298 | 320 | 4,300 | 320 |
| 2009-04-08 | 307 | 307 | 301 | 303 | 3,500 | 303 |
| 2009-04-07 | 305 | 307 | 302 | 302 | 2,100 | 302 |
| 2009-04-06 | 305 | 317 | 298 | 299 | 7,100 | 299 |
| 2009-04-03 | 301 | 301 | 298 | 300 | 3,700 | 300 |
| 2009-04-02 | 310 | 310 | 293 | 297 | 3,900 | 297 |
| 2009-04-01 | 300 | 302 | 292 | 301 | 4,000 | 301 |
| 2009-03-31 | 304 | 306 | 300 | 300 | 2,900 | 300 |
| 2009-03-30 | 314 | 329 | 306 | 314 | 4,900 | 314 |
| 2009-03-27 | 316 | 316 | 309 | 310 | 10,800 | 310 |
| 2009-03-26 | 317 | 319 | 305 | 316 | 20,100 | 316 |
| 2009-03-25 | 315 | 329 | 314 | 329 | 48,500 | 329 |
| 2009-03-24 | 316 | 321 | 311 | 320 | 14,300 | 320 |
| 2009-03-23 | 285 | 307 | 285 | 307 | 15,100 | 307 |
| 2009-03-19 | 284 | 286 | 282 | 286 | 12,500 | 286 |
| 2009-03-18 | 289 | 293 | 284 | 284 | 29,300 | 284 |
| 2009-03-17 | 284 | 289 | 280 | 289 | 21,200 | 289 |
| 2009-03-16 | 285 | 293 | 273 | 274 | 47,000 | 274 |
| 2009-03-13 | 335 | 336 | 285 | 285 | 52,100 | 285 |
| 2009-03-12 | 339 | 344 | 338 | 340 | 2,000 | 340 |
| 2009-03-11 | 349 | 355 | 338 | 338 | 16,700 | 338 |
| 2009-03-10 | 339 | 348 | 339 | 347 | 2,500 | 347 |
| 2009-03-09 | 340 | 345 | 339 | 339 | 7,300 | 339 |
| 2009-03-06 | 344 | 349 | 344 | 346 | 8,500 | 346 |
| 2009-03-05 | 345 | 350 | 345 | 349 | 7,100 | 349 |
| 2009-03-04 | 342 | 342 | 337 | 340 | 6,200 | 340 |
| 2009-03-03 | 338 | 343 | 337 | 338 | 8,200 | 338 |
| 2009-03-02 | 340 | 347 | 340 | 347 | 10,600 | 347 |
| 2009-02-27 | 348 | 348 | 340 | 343 | 3,200 | 343 |
| 2009-02-26 | 351 | 351 | 344 | 350 | 4,200 | 350 |
| 2009-02-25 | 353 | 358 | 351 | 352 | 7,900 | 352 |
| 2009-02-24 | 345 | 353 | 345 | 348 | 6,200 | 348 |
| 2009-02-23 | 339 | 345 | 339 | 345 | 8,400 | 345 |
| 2009-02-20 | 337 | 351 | 334 | 349 | 9,600 | 349 |
| 2009-02-19 | 354 | 355 | 345 | 347 | 7,900 | 347 |
| 2009-02-18 | 349 | 354 | 349 | 354 | 4,200 | 354 |
| 2009-02-17 | 345 | 354 | 345 | 354 | 7,500 | 354 |
| 2009-02-16 | 346 | 346 | 341 | 345 | 7,200 | 345 |
| 2009-02-13 | 344 | 345 | 331 | 341 | 10,400 | 341 |
| 2009-02-12 | 345 | 347 | 341 | 344 | 5,300 | 344 |
| 2009-02-10 | 345 | 345 | 338 | 345 | 4,400 | 345 |
| 2009-02-09 | 348 | 350 | 335 | 345 | 2,900 | 345 |
| 2009-02-06 | 365 | 365 | 346 | 348 | 3,400 | 348 |
| 2009-02-05 | 356 | 359 | 343 | 355 | 3,800 | 355 |
| 2009-02-04 | 350 | 355 | 350 | 352 | 3,700 | 352 |
| 2009-02-03 | 351 | 353 | 351 | 351 | 2,600 | 351 |
| 2009-02-02 | 360 | 360 | 347 | 350 | 8,200 | 350 |
| 2009-01-30 | 345 | 350 | 345 | 350 | 4,300 | 350 |
| 2009-01-29 | 354 | 354 | 340 | 350 | 15,100 | 350 |
| 2009-01-28 | 341 | 341 | 338 | 339 | 4,300 | 339 |
| 2009-01-27 | 335 | 340 | 335 | 340 | 12,600 | 340 |
| 2009-01-26 | 334 | 340 | 330 | 340 | 10,900 | 340 |
| 2009-01-23 | 347 | 352 | 345 | 349 | 6,600 | 349 |
| 2009-01-22 | 357 | 357 | 350 | 352 | 10,500 | 352 |
| 2009-01-21 | 355 | 362 | 355 | 356 | 6,300 | 356 |
| 2009-01-20 | 370 | 370 | 360 | 361 | 7,200 | 361 |
| 2009-01-19 | 360 | 380 | 360 | 366 | 7,600 | 366 |
| 2009-01-16 | 360 | 365 | 357 | 360 | 9,200 | 360 |
| 2009-01-15 | 351 | 365 | 350 | 362 | 5,900 | 362 |
| 2009-01-14 | 352 | 355 | 352 | 354 | 4,500 | 354 |
| 2009-01-13 | 354 | 364 | 354 | 357 | 8,700 | 357 |
| 2009-01-09 | 358 | 374 | 358 | 364 | 8,000 | 364 |
| 2009-01-08 | 370 | 371 | 351 | 358 | 10,600 | 358 |
| 2009-01-07 | 390 | 398 | 365 | 375 | 14,500 | 375 |
| 2009-01-06 | 355 | 393 | 345 | 393 | 10,400 | 393 |
| 2009-01-05 | 350 | 355 | 350 | 351 | 3,000 | 351 |
分割・併合履歴 ： なし
