8742 (株)小林洋行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 271 | 272 | 267 | 268 | 11,500 | 268 |
| 2015-12-29 | 270 | 270 | 268 | 269 | 7,600 | 269 |
| 2015-12-28 | 267 | 269 | 266 | 268 | 5,300 | 268 |
| 2015-12-25 | 264 | 265 | 262 | 265 | 20,900 | 265 |
| 2015-12-24 | 266 | 268 | 264 | 264 | 12,100 | 264 |
| 2015-12-22 | 269 | 270 | 265 | 265 | 17,200 | 265 |
| 2015-12-21 | 270 | 270 | 267 | 267 | 17,800 | 267 |
| 2015-12-18 | 272 | 272 | 268 | 269 | 8,700 | 269 |
| 2015-12-17 | 270 | 271 | 268 | 269 | 7,700 | 269 |
| 2015-12-16 | 269 | 269 | 267 | 269 | 12,700 | 269 |
| 2015-12-15 | 270 | 272 | 268 | 269 | 7,700 | 269 |
| 2015-12-14 | 272 | 272 | 268 | 270 | 8,900 | 270 |
| 2015-12-11 | 269 | 275 | 269 | 272 | 9,900 | 272 |
| 2015-12-10 | 271 | 271 | 269 | 269 | 6,000 | 269 |
| 2015-12-09 | 272 | 272 | 271 | 271 | 3,200 | 271 |
| 2015-12-08 | 271 | 273 | 270 | 271 | 4,200 | 271 |
| 2015-12-07 | 271 | 272 | 270 | 271 | 3,600 | 271 |
| 2015-12-04 | 270 | 270 | 267 | 268 | 14,500 | 268 |
| 2015-12-03 | 271 | 271 | 268 | 271 | 20,100 | 271 |
| 2015-12-02 | 273 | 273 | 271 | 273 | 11,200 | 273 |
| 2015-12-01 | 272 | 275 | 272 | 273 | 8,000 | 273 |
| 2015-11-30 | 273 | 273 | 272 | 273 | 8,400 | 273 |
| 2015-11-27 | 277 | 277 | 273 | 273 | 9,200 | 273 |
| 2015-11-26 | 278 | 278 | 273 | 274 | 5,900 | 274 |
| 2015-11-25 | 279 | 280 | 274 | 275 | 12,000 | 275 |
| 2015-11-24 | 273 | 280 | 273 | 280 | 8,100 | 280 |
| 2015-11-20 | 274 | 275 | 271 | 273 | 5,500 | 273 |
| 2015-11-19 | 272 | 274 | 270 | 274 | 9,800 | 274 |
| 2015-11-18 | 272 | 272 | 268 | 270 | 3,900 | 270 |
| 2015-11-17 | 271 | 273 | 268 | 270 | 12,900 | 270 |
| 2015-11-16 | 266 | 269 | 266 | 269 | 12,800 | 269 |
| 2015-11-13 | 269 | 269 | 267 | 267 | 4,300 | 267 |
| 2015-11-12 | 269 | 272 | 269 | 270 | 5,700 | 270 |
| 2015-11-11 | 268 | 271 | 267 | 270 | 11,700 | 270 |
| 2015-11-10 | 266 | 270 | 266 | 268 | 7,800 | 268 |
| 2015-11-09 | 261 | 265 | 261 | 265 | 16,800 | 265 |
| 2015-11-06 | 265 | 265 | 262 | 262 | 4,400 | 262 |
| 2015-11-05 | 267 | 267 | 263 | 263 | 3,100 | 263 |
| 2015-11-04 | 274 | 274 | 262 | 267 | 13,300 | 267 |
| 2015-11-02 | 272 | 272 | 268 | 268 | 9,100 | 268 |
| 2015-10-30 | 267 | 273 | 267 | 272 | 20,300 | 272 |
| 2015-10-29 | 268 | 270 | 263 | 266 | 12,700 | 266 |
| 2015-10-28 | 268 | 268 | 265 | 267 | 3,600 | 267 |
| 2015-10-27 | 268 | 268 | 264 | 265 | 5,400 | 265 |
| 2015-10-26 | 265 | 266 | 263 | 264 | 24,700 | 264 |
| 2015-10-23 | 264 | 266 | 262 | 263 | 5,600 | 263 |
| 2015-10-22 | 263 | 265 | 263 | 263 | 2,700 | 263 |
| 2015-10-21 | 263 | 264 | 262 | 264 | 4,000 | 264 |
| 2015-10-20 | 265 | 265 | 262 | 263 | 14,500 | 263 |
| 2015-10-19 | 266 | 267 | 265 | 265 | 3,400 | 265 |
| 2015-10-16 | 268 | 271 | 265 | 266 | 2,500 | 266 |
| 2015-10-15 | 264 | 273 | 260 | 265 | 6,000 | 265 |
| 2015-10-14 | 270 | 270 | 264 | 264 | 7,200 | 264 |
| 2015-10-13 | 275 | 275 | 269 | 270 | 8,000 | 270 |
| 2015-10-09 | 269 | 280 | 269 | 275 | 17,600 | 275 |
| 2015-10-08 | 271 | 271 | 266 | 268 | 9,400 | 268 |
| 2015-10-07 | 257 | 266 | 257 | 266 | 27,100 | 266 |
| 2015-10-06 | 251 | 257 | 251 | 256 | 17,300 | 256 |
| 2015-10-05 | 251 | 252 | 250 | 250 | 7,400 | 250 |
| 2015-10-02 | 248 | 251 | 248 | 251 | 4,200 | 251 |
| 2015-10-01 | 252 | 258 | 248 | 248 | 19,500 | 248 |
| 2015-09-30 | 251 | 251 | 248 | 250 | 2,500 | 250 |
| 2015-09-29 | 250 | 251 | 245 | 245 | 17,500 | 245 |
| 2015-09-28 | 250 | 254 | 249 | 253 | 12,500 | 253 |
| 2015-09-25 | 250 | 253 | 250 | 251 | 5,800 | 251 |
| 2015-09-24 | 252 | 252 | 247 | 250 | 7,800 | 250 |
| 2015-09-18 | 254 | 254 | 248 | 252 | 10,600 | 252 |
| 2015-09-17 | 253 | 253 | 251 | 253 | 9,000 | 253 |
| 2015-09-16 | 256 | 256 | 249 | 253 | 5,700 | 253 |
| 2015-09-15 | 250 | 253 | 250 | 251 | 3,700 | 251 |
| 2015-09-14 | 256 | 256 | 250 | 251 | 4,300 | 251 |
| 2015-09-11 | 251 | 254 | 248 | 249 | 14,400 | 249 |
| 2015-09-10 | 253 | 265 | 246 | 249 | 52,000 | 249 |
| 2015-09-09 | 243 | 264 | 243 | 255 | 317,700 | 255 |
| 2015-09-08 | 243 | 244 | 240 | 243 | 10,200 | 243 |
| 2015-09-07 | 250 | 252 | 226 | 239 | 42,700 | 239 |
| 2015-09-04 | 256 | 269 | 252 | 252 | 8,500 | 252 |
| 2015-09-03 | 262 | 263 | 255 | 256 | 7,200 | 256 |
| 2015-09-02 | 255 | 262 | 255 | 258 | 12,800 | 258 |
| 2015-09-01 | 270 | 270 | 256 | 257 | 30,300 | 257 |
| 2015-08-31 | 268 | 274 | 267 | 271 | 21,600 | 271 |
| 2015-08-28 | 267 | 280 | 267 | 276 | 315,700 | 276 |
| 2015-08-27 | 263 | 264 | 255 | 259 | 30,300 | 259 |
| 2015-08-26 | 254 | 254 | 240 | 250 | 31,300 | 250 |
| 2015-08-25 | 240 | 264 | 213 | 240 | 103,500 | 240 |
| 2015-08-24 | 269 | 275 | 255 | 255 | 69,300 | 255 |
| 2015-08-21 | 295 | 296 | 283 | 284 | 41,700 | 284 |
| 2015-08-20 | 300 | 301 | 298 | 298 | 21,700 | 298 |
| 2015-08-19 | 301 | 307 | 301 | 301 | 7,500 | 301 |
| 2015-08-18 | 302 | 305 | 300 | 302 | 14,100 | 302 |
| 2015-08-17 | 300 | 302 | 298 | 302 | 30,300 | 302 |
| 2015-08-14 | 310 | 313 | 299 | 304 | 59,100 | 304 |
| 2015-08-13 | 313 | 314 | 310 | 311 | 20,200 | 311 |
| 2015-08-12 | 315 | 317 | 313 | 314 | 17,400 | 314 |
| 2015-08-11 | 319 | 319 | 314 | 315 | 15,200 | 315 |
| 2015-08-10 | 317 | 319 | 313 | 316 | 15,900 | 316 |
| 2015-08-07 | 315 | 325 | 315 | 319 | 35,200 | 319 |
| 2015-08-06 | 315 | 321 | 314 | 317 | 71,300 | 317 |
| 2015-08-05 | 320 | 321 | 314 | 315 | 71,400 | 315 |
| 2015-08-04 | 328 | 328 | 321 | 323 | 36,600 | 323 |
| 2015-08-03 | 333 | 333 | 322 | 325 | 54,000 | 325 |
| 2015-07-31 | 335 | 341 | 322 | 329 | 332,200 | 329 |
| 2015-07-30 | 330 | 403 | 326 | 349 | 3,623,400 | 349 |
| 2015-07-29 | 319 | 327 | 319 | 323 | 14,700 | 323 |
| 2015-07-28 | 320 | 320 | 316 | 316 | 11,600 | 316 |
| 2015-07-27 | 329 | 333 | 323 | 325 | 11,600 | 325 |
| 2015-07-24 | 327 | 327 | 321 | 323 | 6,300 | 323 |
| 2015-07-23 | 319 | 324 | 319 | 321 | 11,400 | 321 |
| 2015-07-22 | 321 | 324 | 319 | 323 | 8,600 | 323 |
| 2015-07-21 | 324 | 325 | 320 | 322 | 10,400 | 322 |
| 2015-07-17 | 319 | 325 | 319 | 320 | 6,900 | 320 |
| 2015-07-16 | 320 | 325 | 318 | 319 | 11,600 | 319 |
| 2015-07-15 | 324 | 324 | 316 | 318 | 11,900 | 318 |
| 2015-07-14 | 319 | 321 | 318 | 320 | 10,100 | 320 |
| 2015-07-13 | 320 | 326 | 309 | 315 | 40,900 | 315 |
| 2015-07-10 | 318 | 333 | 316 | 320 | 19,000 | 320 |
| 2015-07-09 | 321 | 321 | 312 | 318 | 312,200 | 318 |
| 2015-07-08 | 328 | 330 | 321 | 321 | 19,500 | 321 |
| 2015-07-07 | 331 | 334 | 323 | 325 | 19,300 | 325 |
| 2015-07-06 | 333 | 334 | 330 | 331 | 17,200 | 331 |
| 2015-07-03 | 333 | 334 | 332 | 333 | 6,900 | 333 |
| 2015-07-02 | 332 | 334 | 332 | 334 | 1,800 | 334 |
| 2015-07-01 | 332 | 335 | 332 | 332 | 4,700 | 332 |
| 2015-06-30 | 333 | 334 | 331 | 332 | 13,400 | 332 |
| 2015-06-29 | 333 | 336 | 333 | 333 | 10,000 | 333 |
| 2015-06-26 | 338 | 341 | 337 | 338 | 6,600 | 338 |
| 2015-06-25 | 337 | 342 | 336 | 337 | 11,300 | 337 |
| 2015-06-24 | 336 | 338 | 336 | 337 | 7,000 | 337 |
| 2015-06-23 | 337 | 339 | 335 | 336 | 8,500 | 336 |
| 2015-06-22 | 337 | 339 | 336 | 337 | 7,100 | 337 |
| 2015-06-19 | 336 | 338 | 335 | 337 | 7,300 | 337 |
| 2015-06-18 | 334 | 337 | 334 | 336 | 7,600 | 336 |
| 2015-06-17 | 334 | 337 | 334 | 336 | 4,700 | 336 |
| 2015-06-16 | 335 | 337 | 334 | 334 | 7,000 | 334 |
| 2015-06-15 | 335 | 336 | 334 | 335 | 3,300 | 335 |
| 2015-06-12 | 334 | 339 | 334 | 334 | 17,900 | 334 |
| 2015-06-11 | 335 | 338 | 334 | 334 | 7,700 | 334 |
| 2015-06-10 | 336 | 338 | 333 | 334 | 13,800 | 334 |
| 2015-06-09 | 335 | 337 | 335 | 335 | 5,400 | 335 |
| 2015-06-08 | 336 | 338 | 335 | 335 | 4,800 | 335 |
| 2015-06-05 | 335 | 337 | 335 | 335 | 5,500 | 335 |
| 2015-06-04 | 339 | 345 | 334 | 335 | 234,400 | 335 |
| 2015-06-03 | 336 | 339 | 335 | 338 | 8,300 | 338 |
| 2015-06-02 | 337 | 342 | 335 | 336 | 8,100 | 336 |
| 2015-06-01 | 338 | 341 | 335 | 339 | 7,800 | 339 |
| 2015-05-29 | 335 | 345 | 335 | 335 | 7,600 | 335 |
| 2015-05-28 | 335 | 340 | 334 | 335 | 9,500 | 335 |
| 2015-05-27 | 336 | 338 | 333 | 335 | 7,000 | 335 |
| 2015-05-26 | 336 | 338 | 334 | 335 | 10,600 | 335 |
| 2015-05-25 | 338 | 340 | 336 | 336 | 3,700 | 336 |
| 2015-05-22 | 338 | 343 | 336 | 338 | 9,300 | 338 |
| 2015-05-21 | 352 | 352 | 336 | 338 | 17,600 | 338 |
| 2015-05-20 | 339 | 344 | 339 | 340 | 5,400 | 340 |
| 2015-05-19 | 342 | 344 | 341 | 341 | 2,900 | 341 |
| 2015-05-18 | 337 | 347 | 337 | 342 | 9,800 | 342 |
| 2015-05-15 | 339 | 343 | 338 | 338 | 4,200 | 338 |
| 2015-05-14 | 340 | 344 | 338 | 338 | 9,900 | 338 |
| 2015-05-13 | 340 | 340 | 337 | 340 | 4,900 | 340 |
| 2015-05-12 | 337 | 341 | 337 | 340 | 1,400 | 340 |
| 2015-05-11 | 341 | 342 | 335 | 339 | 9,100 | 339 |
| 2015-05-08 | 335 | 341 | 335 | 340 | 5,900 | 340 |
| 2015-05-07 | 335 | 343 | 332 | 335 | 31,600 | 335 |
| 2015-05-01 | 337 | 339 | 334 | 335 | 13,000 | 335 |
| 2015-04-30 | 345 | 345 | 339 | 341 | 18,800 | 341 |
| 2015-04-28 | 343 | 354 | 335 | 348 | 45,200 | 348 |
| 2015-04-27 | 339 | 345 | 338 | 340 | 11,200 | 340 |
| 2015-04-24 | 343 | 347 | 336 | 339 | 10,100 | 339 |
| 2015-04-23 | 339 | 350 | 338 | 343 | 10,400 | 343 |
| 2015-04-22 | 345 | 345 | 337 | 341 | 7,300 | 341 |
| 2015-04-21 | 336 | 345 | 336 | 339 | 5,300 | 339 |
| 2015-04-20 | 337 | 346 | 337 | 338 | 15,500 | 338 |
| 2015-04-17 | 350 | 350 | 342 | 342 | 12,700 | 342 |
| 2015-04-16 | 346 | 352 | 346 | 350 | 4,100 | 350 |
| 2015-04-15 | 353 | 353 | 350 | 352 | 7,900 | 352 |
| 2015-04-14 | 344 | 356 | 344 | 353 | 23,100 | 353 |
| 2015-04-13 | 351 | 351 | 344 | 349 | 11,700 | 349 |
| 2015-04-10 | 349 | 351 | 342 | 350 | 13,500 | 350 |
| 2015-04-09 | 351 | 352 | 345 | 349 | 3,800 | 349 |
| 2015-04-08 | 355 | 356 | 349 | 351 | 12,500 | 351 |
| 2015-04-07 | 343 | 357 | 341 | 357 | 44,600 | 357 |
| 2015-04-06 | 333 | 343 | 333 | 342 | 20,000 | 342 |
| 2015-04-03 | 334 | 337 | 333 | 335 | 22,000 | 335 |
| 2015-04-02 | 335 | 345 | 335 | 337 | 19,400 | 337 |
| 2015-04-01 | 335 | 337 | 334 | 334 | 8,200 | 334 |
| 2015-03-31 | 333 | 347 | 333 | 338 | 23,800 | 338 |
| 2015-03-30 | 333 | 341 | 333 | 341 | 29,100 | 341 |
| 2015-03-27 | 335 | 345 | 334 | 338 | 66,100 | 338 |
| 2015-03-26 | 351 | 352 | 345 | 345 | 139,400 | 345 |
| 2015-03-25 | 360 | 360 | 354 | 357 | 30,300 | 357 |
| 2015-03-24 | 367 | 367 | 360 | 360 | 28,700 | 360 |
| 2015-03-23 | 360 | 367 | 358 | 367 | 24,700 | 367 |
| 2015-03-20 | 367 | 367 | 349 | 360 | 37,700 | 360 |
| 2015-03-19 | 361 | 368 | 361 | 365 | 17,200 | 365 |
| 2015-03-18 | 366 | 366 | 359 | 361 | 8,800 | 361 |
| 2015-03-17 | 360 | 365 | 358 | 359 | 16,800 | 359 |
| 2015-03-16 | 364 | 370 | 341 | 357 | 40,200 | 357 |
| 2015-03-13 | 363 | 367 | 359 | 363 | 27,500 | 363 |
| 2015-03-12 | 355 | 360 | 355 | 356 | 12,100 | 356 |
| 2015-03-11 | 350 | 355 | 350 | 355 | 8,800 | 355 |
| 2015-03-10 | 361 | 361 | 352 | 354 | 26,000 | 354 |
| 2015-03-09 | 360 | 360 | 351 | 359 | 31,300 | 359 |
| 2015-03-06 | 350 | 353 | 339 | 353 | 45,500 | 353 |
| 2015-03-05 | 354 | 360 | 352 | 353 | 33,400 | 353 |
| 2015-03-04 | 351 | 370 | 350 | 353 | 72,700 | 353 |
| 2015-03-03 | 373 | 373 | 350 | 358 | 112,800 | 358 |
| 2015-03-02 | 350 | 378 | 350 | 371 | 160,900 | 371 |
| 2015-02-27 | 340 | 349 | 334 | 345 | 98,100 | 345 |
| 2015-02-26 | 331 | 339 | 331 | 337 | 22,000 | 337 |
| 2015-02-25 | 332 | 340 | 332 | 340 | 18,100 | 340 |
| 2015-02-24 | 326 | 340 | 324 | 332 | 34,100 | 332 |
| 2015-02-23 | 338 | 339 | 325 | 325 | 30,300 | 325 |
| 2015-02-20 | 330 | 335 | 326 | 332 | 27,500 | 332 |
| 2015-02-19 | 322 | 340 | 319 | 330 | 103,600 | 330 |
| 2015-02-18 | 331 | 340 | 313 | 323 | 41,900 | 323 |
| 2015-02-17 | 336 | 352 | 332 | 333 | 86,900 | 333 |
| 2015-02-16 | 340 | 345 | 336 | 339 | 41,200 | 339 |
| 2015-02-13 | 332 | 340 | 325 | 334 | 55,300 | 334 |
| 2015-02-12 | 317 | 330 | 317 | 324 | 43,200 | 324 |
| 2015-02-10 | 309 | 318 | 309 | 316 | 14,400 | 316 |
| 2015-02-09 | 320 | 320 | 306 | 317 | 29,000 | 317 |
| 2015-02-06 | 314 | 325 | 311 | 316 | 19,700 | 316 |
| 2015-02-05 | 321 | 322 | 312 | 314 | 34,500 | 314 |
| 2015-02-04 | 310 | 325 | 307 | 321 | 42,700 | 321 |
| 2015-02-03 | 313 | 318 | 303 | 310 | 49,100 | 310 |
| 2015-02-02 | 317 | 323 | 301 | 313 | 102,100 | 313 |
| 2015-01-30 | 328 | 329 | 316 | 324 | 118,800 | 324 |
| 2015-01-29 | 314 | 335 | 307 | 329 | 202,900 | 329 |
| 2015-01-28 | 296 | 314 | 296 | 306 | 140,900 | 306 |
| 2015-01-27 | 305 | 306 | 296 | 300 | 124,300 | 300 |
| 2015-01-26 | 289 | 309 | 286 | 301 | 367,500 | 301 |
| 2015-01-23 | 271 | 294 | 268 | 292 | 259,500 | 292 |
| 2015-01-22 | 266 | 268 | 263 | 267 | 9,000 | 267 |
| 2015-01-21 | 268 | 268 | 266 | 266 | 4,200 | 266 |
| 2015-01-20 | 268 | 268 | 266 | 268 | 3,400 | 268 |
| 2015-01-19 | 265 | 267 | 265 | 266 | 2,100 | 266 |
| 2015-01-16 | 266 | 266 | 263 | 265 | 5,600 | 265 |
| 2015-01-15 | 265 | 266 | 264 | 266 | 4,000 | 266 |
| 2015-01-14 | 268 | 268 | 265 | 265 | 5,300 | 265 |
| 2015-01-13 | 268 | 268 | 265 | 265 | 5,900 | 265 |
| 2015-01-09 | 265 | 268 | 265 | 265 | 5,800 | 265 |
| 2015-01-08 | 265 | 268 | 264 | 265 | 3,800 | 265 |
| 2015-01-07 | 266 | 266 | 264 | 265 | 4,200 | 265 |
| 2015-01-06 | 266 | 266 | 262 | 263 | 10,700 | 263 |
| 2015-01-05 | 268 | 269 | 265 | 267 | 4,900 | 267 |
分割・併合履歴 ： なし
