1. HOME >
  2. 株価時系列 >
  3. 8742 >
  4. 2011年

8742 (株)小林洋行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301711721711722,800172
2011-12-291711721701711,800171
2011-12-281701721701701,100170
2011-12-271721721701701,900170
2011-12-261721721701714,200171
2011-12-221751761711717,200171
2011-12-211751751731732,300173
2011-12-201731751721742,800174
2011-12-191761771721728,200172
2011-12-161781781761761,600176
2011-12-151791801751754,200175
2011-12-141801801791791,100179
2011-12-131771781771782,600178
2011-12-121771801771783,000178
2011-12-091751771751766,300176
2011-12-081781781751761,000176
2011-12-071781781771772,100177
2011-12-061771771761761,800176
2011-12-051751781751762,900176
2011-12-021781781771771,500177
2011-12-011781781771784,100178
2011-11-301801801781782,200178
2011-11-29178179178179800179
2011-11-28177178177178800178
2011-11-251761791751752,800175
2011-11-241771781761771,900177
2011-11-221761781761781,400178
2011-11-21177178175178900178
2011-11-18175179175177800177
2011-11-171751751741752,200175
2011-11-161771781761781,500178
2011-11-141801821781821,700182
2011-11-111781791771781,500178
2011-11-101761781761781,600178
2011-11-091761801761792,100179
2011-11-081791801761762,200176
2011-11-071811811771793,000179
2011-11-041781811761783,400178
2011-11-021831831771783,400178
2011-11-011821841821844,400184
2011-10-311801801781782,300178
2011-10-281801801781806,600180
2011-10-271781791751784,500178
2011-10-261761781741752,900175
2011-10-251761771751761,800176
2011-10-241751771741771,600177
2011-10-211761761741741,900174
2011-10-20174175174174500174
2011-10-191751771751771,800177
2011-10-181761761751751,100175
2011-10-171781781761772,300177
2011-10-141781781731731,600173
2011-10-131771791771784,100178
2011-10-121751771751771,700177
2011-10-111751751741754,600175
2011-10-071781781731752,400175
2011-10-061741761721762,600176
2011-10-051761761731752,800175
2011-10-041761781731776,800177
2011-10-031781781751763,400176
2011-09-301801801791801,100180
2011-09-291761801731805,100180
2011-09-281791801731805,700180
2011-09-271741781741785,500178
2011-09-261801801741755,000175
2011-09-22178180178180800180
2011-09-211811811791791,900179
2011-09-201861861791794,600179
2011-09-161831861821861,900186
2011-09-151821851811852,000185
2011-09-141841841801802,800180
2011-09-131801851801841,300184
2011-09-121791821791802,200180
2011-09-0917918717918113,000181
2011-09-081841861821831,400183
2011-09-071851851811831,200183
2011-09-0619019218018110,500181
2011-09-05189190189189900189
2011-09-021931941901941,700194
2011-09-011911941891942,800194
2011-08-311901901881881,500188
2011-08-301881891881892,000189
2011-08-291911911871901,100190
2011-08-261891911891901,400190
2011-08-251881911861861,900186
2011-08-241901901861861,300186
2011-08-231891891791883,100188
2011-08-221911911861902,100190
2011-08-191851921841921,400192
2011-08-181911911861871,200187
2011-08-171831951821904,900190
2011-08-161811831811832,000183
2011-08-151821821781803,000180
2011-08-12179179177179800179
2011-08-111721811721776,200177
2011-08-101801851791795,500179
2011-08-0918518516217915,500179
2011-08-081931941851887,000188
2011-08-051931941901936,500193
2011-08-041991991941965,400196
2011-08-031961961941943,000194
2011-08-02198198197197500197
2011-08-011951971951964,600196
2011-07-291921971921954,900195
2011-07-281981991931977,400197
2011-07-272022022002011,600201
2011-07-26202203201202800202
2011-07-252012022012012,000201
2011-07-222022032012022,900202
2011-07-212042042002022,600202
2011-07-202022042012041,000204
2011-07-191992021992023,500202
2011-07-152032031971999,800199
2011-07-142022032012035,400203
2011-07-1320320820020113,800201
2011-07-122042062042061,700206
2011-07-1120220420120410,000204
2011-07-082022042022025,600202
2011-07-072052052012036,800203
2011-07-062012032002038,000203
2011-07-052022022002002,400200
2011-07-0420220319920211,000202
2011-07-012022021952004,700200
2011-06-301991991971993,600199
2011-06-291981981961972,800197
2011-06-281992001961983,000198
2011-06-272022021952013,900201
2011-06-242022021972029,800202
2011-06-231982021982005,700200
2011-06-221971971961971,800197
2011-06-211951971951972,100197
2011-06-201961961941951,100195
2011-06-171941951941943,700194
2011-06-161941961941943,600194
2011-06-151941971941963,200196
2011-06-141981981951953,900195
2011-06-131952001941986,200198
2011-06-1019719819419512,100195
2011-06-0919419818718711,100187
2011-06-0819519618919617,200196
2011-06-0719420518119051,800190
2011-06-0618720018719718,800197
2011-06-031891911871872,600187
2011-06-021901901891901,100190
2011-06-011921921901901,500190
2011-05-311881921881912,500191
2011-05-301881891881881,000188
2011-05-271891891881881,000188
2011-05-261881901881884,800188
2011-05-251901901891892,200189
2011-05-241911921901913,100191
2011-05-231921931901912,100191
2011-05-201961961921921,000192
2011-05-191931951921921,300192
2011-05-181921951921951,800195
2011-05-171951951921924,200192
2011-05-161961981951963,400196
2011-05-131961971951972,800197
2011-05-121971971961961,900196
2011-05-111981981961962,700196
2011-05-101991991981982,200198
2011-05-091991991951973,800197
2011-05-061961981961981,200198
2011-05-021991991951952,400195
2011-04-281962001961965,300196
2011-04-271951981951951,800195
2011-04-261971981951984,100198
2011-04-251961961951964,500196
2011-04-221971981971971,000197
2011-04-211991991971971,200197
2011-04-201991991971982,300198
2011-04-191981991961972,800197
2011-04-181992001981982,000198
2011-04-1519819919819822,100198
2011-04-141981991971986,200198
2011-04-131982001981983,400198
2011-04-121992011981982,700198
2011-04-112002011991991,700199
2011-04-081962011962012,600201
2011-04-072032031971983,800198
2011-04-062032032002004,800200
2011-04-052022032012032,600203
2011-04-042022042012046,500204
2011-04-012042062022024,000202
2011-03-312012022012024,400202
2011-03-301982011952019,500201
2011-03-2919519819019731,400197
2011-03-28208210200202115,100202
2011-03-2520720820220614,100206
2011-03-2421021020120120,400201
2011-03-2322022020421052,300210
2011-03-222252282192209,400220
2011-03-182092152092149,200214
2011-03-1718221518221512,400215
2011-03-1618219518119422,600194
2011-03-1522022019119219,900192
2011-03-1420622820022812,000228
2011-03-1123623623023013,100230
2011-03-102352352322325,200232
2011-03-092362362332333,300233
2011-03-082342362332348,600234
2011-03-072382382352355,300235
2011-03-042352382352386,200238
2011-03-032362382352352,300235
2011-03-022402402352364,300236
2011-03-012392422382406,900240
2011-02-282382392352395,900239
2011-02-252382382342366,300236
2011-02-242302312292308,800230
2011-02-232392392312315,400231
2011-02-222352352312313,800231
2011-02-212352352332353,500235
2011-02-182332342322324,100232
2011-02-172322342322334,700233
2011-02-162312322312311,200231
2011-02-152312322312311,300231
2011-02-142312312292313,100231
2011-02-102292292282292,200229
2011-02-092272282262286,500228
2011-02-082322322282295,300229
2011-02-072352352302315,000231
2011-02-042402402282324,100232
2011-02-032302322302321,000232
2011-02-022272392272303,500230
2011-02-012302302272281,600228
2011-01-312292302262284,700228
2011-01-282312342312334,100233
2011-01-272302352302351,000235
2011-01-262342342312332,200233
2011-01-252322322312311,300231
2011-01-242312322292302,300230
2011-01-212362362322322,200232
2011-01-202352372352361,200236
2011-01-192372372342364,600236
2011-01-182342362342363,000236
2011-01-172342352332334,200233
2011-01-142312322312323,800232
2011-01-132302312292293,500229
2011-01-122322332292293,700229
2011-01-112302322302313,700231
2011-01-072332342302302,500230
2011-01-062322322292316,600231
2011-01-052312342312324,100232
2011-01-042302352272315,100231

分割・併合履歴 ： なし