1. HOME >
  2. 株価時系列 >
  3. 8742 >
  4. 2016年

8742 (株)小林洋行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302762762742768,800276
2016-12-2927727727427613,800276
2016-12-2827627727527614,000276
2016-12-2727627927527654,400276
2016-12-2627828027327616,300276
2016-12-222762782752784,200278
2016-12-2127928027627716,100277
2016-12-2027927927527910,100279
2016-12-192772782762788,400278
2016-12-162762762752764,200276
2016-12-152752772752768,900276
2016-12-142762762742755,700275
2016-12-1327627727327616,800276
2016-12-122772782752767,800276
2016-12-0927327627327610,200276
2016-12-0827627627427513,000275
2016-12-0727727727427414,800274
2016-12-062762772752759,200275
2016-12-052752762752755,100275
2016-12-022752772752766,600276
2016-12-0127427827327411,700274
2016-11-302752752732733,200273
2016-11-292742742732735,900273
2016-11-282752752722747,900274
2016-11-252732752732748,500274
2016-11-242742742722747,800274
2016-11-222712732712736,300273
2016-11-212722732712737,600273
2016-11-182742752722735,800273
2016-11-1727327527127411,600274
2016-11-162772772752775,300277
2016-11-152792792752769,100276
2016-11-1427928027827810,100278
2016-11-112802802782794,700279
2016-11-102782822782805,400280
2016-11-0928328327627811,100278
2016-11-082822832802817,300281
2016-11-072812832802827,100282
2016-11-042812822802816,000281
2016-11-0228728828428418,100284
2016-11-012882902882883,700288
2016-10-312832892832889,700288
2016-10-2828328728328510,300285
2016-10-272822862812837,600283
2016-10-262822832792826,400282
2016-10-252832842812845,100284
2016-10-242832842822832,500283
2016-10-2128528727928213,000282
2016-10-202832852832842,000284
2016-10-192822832822821,900282
2016-10-172832842812823,300282
2016-10-132862862832842,100284
2016-10-122852862832835,600283
2016-10-112852852842854,400285
2016-10-072882882842872,700287
2016-10-062852882852855,200285
2016-10-05285285284284208,500284
2016-10-042842852832855,600285
2016-10-032842862842852,800285
2016-09-3028429827828415,700284
2016-09-292852872842874,100287
2016-09-282842882812855,200285
2016-09-272812872782877,700287
2016-09-262892892782836,900283
2016-09-232952952852895,700289
2016-09-212832932832894,100289
2016-09-202822852822843,400284
2016-09-162792872792835,600283
2016-09-152792842782826,200282
2016-09-142792852792845,000284
2016-09-132932932872881,800288
2016-09-122962962892957,400295
2016-09-0929930129829824,200298
2016-09-0828729628629615,800296
2016-09-0726828726828618,500286
2016-09-0627828026827019,800270
2016-09-052782902782786,700278
2016-09-022732782722782,400278
2016-09-012732772732773,600277
2016-08-312732752722742,100274
2016-08-302742762742763,500276
2016-08-292712742712733,900273
2016-08-262682712682702,500270
2016-08-252692712692714,700271
2016-08-242682712682708,200270
2016-08-232632682632679,400267
2016-08-222652662652656,300265
2016-08-192582642582643,300264
2016-08-182612622602609,000260
2016-08-172592632592633,400263
2016-08-162602602592603,700260
2016-08-152582602582603,200260
2016-08-122532572532573,100257
2016-08-1025625825325314,700253
2016-08-092692702562588,500258
2016-08-082742742682703,200270
2016-08-052692742692705,600270
2016-08-0426627526527510,500275
2016-08-0327527526326527,400265
2016-08-022782782752764,800276
2016-08-0128428528028013,600280
2016-07-292852872832857,200285
2016-07-2828828928128918,000289
2016-07-2728929428928915,300289
2016-07-2629229428729217,800292
2016-07-253003002962967,800296
2016-07-2229630529630029,600300
2016-07-2129029829029619,400296
2016-07-2028829228728916,400289
2016-07-1928528928428924,200289
2016-07-1528528728428532,400285
2016-07-1428128428128314,700283
2016-07-1328228428128113,500281
2016-07-1228428528228231,200282
2016-07-1128028328028316,000283
2016-07-0827928027727813,000278
2016-07-0728028027827918,500279
2016-07-0628028027527923,100279
2016-07-0527527927427930,600279
2016-07-0426927226927251,500272
2016-07-0126626926426732,100267
2016-06-3025526725526737,600267
2016-06-292522552502555,200255
2016-06-2824825424625211,300252
2016-06-2724225024125011,000250
2016-06-2425125224024317,700243
2016-06-232512522492525,000252
2016-06-222482522482523,200252
2016-06-2124425224425210,300252
2016-06-202502522482498,100249
2016-06-1724225024225011,400250
2016-06-1624625023824022,000240
2016-06-152492522482514,200251
2016-06-1424925124325114,700251
2016-06-132502522492506,800250
2016-06-1025125224925210,000252
2016-06-092512522502513,300251
2016-06-082492512462519,900251
2016-06-072492502452499,700249
2016-06-062412472412468,500246
2016-06-032432472422452,300245
2016-06-022452452412426,900242
2016-06-012462502462484,100248
2016-05-312452482422488,600248
2016-05-3024025423824553,300245
2016-05-272402422392405,000240
2016-05-262392402392403,200240
2016-05-252382422382408,500240
2016-05-242392392352387,100238
2016-05-232432432372393,600239
2016-05-202422422362395,700239
2016-05-192382392352356,200235
2016-05-182402402372395,700239
2016-05-172392412382414,100241
2016-05-1623924723524210,900242
2016-05-132382392372384,700238
2016-05-122392422392393,800239
2016-05-112432442392425,000242
2016-05-1024624623824211,800242
2016-05-092392442392445,900244
2016-05-0623924023624010,800240
2016-05-022402412342378,900237
2016-04-282442472402425,800242
2016-04-272442462432443,600244
2016-04-262442452422443,400244
2016-04-252452462442464,100246
2016-04-222432452422453,600245
2016-04-212412432412434,000243
2016-04-202422422402413,100241
2016-04-192442442412422,000242
2016-04-182402412402412,200241
2016-04-152432452402456,200245
2016-04-142452452422459,100245
2016-04-13239241238241102,200241
2016-04-122352402352383,500238
2016-04-1123423723323510,400235
2016-04-082322392322348,600234
2016-04-072332362332343,700234
2016-04-062342372332335,700233
2016-04-052372382352357,600235
2016-04-0423824123524119,700241
2016-04-012422452402429,000242
2016-03-312462492442454,700245
2016-03-3025525524524614,300246
2016-03-2925826125225662,800256
2016-03-28266268265268199,000268
2016-03-2526626626326426,900264
2016-03-2426426726326519,800265
2016-03-2326326626326510,900265
2016-03-2226126526126512,600265
2016-03-1826526525926115,500261
2016-03-1726827026526612,200266
2016-03-162662692662679,300267
2016-03-1526726826226615,000266
2016-03-1426326826226712,100267
2016-03-1125626025626015,500260
2016-03-102562572542567,900256
2016-03-092502542502549,500254
2016-03-0825225624824918,700249
2016-03-0724925124725111,100251
2016-03-0424524724424710,800247
2016-03-0324424524324512,500245
2016-03-0224524624224315,800243
2016-03-0123824423824211,800242
2016-02-2923723923623813,300238
2016-02-2623823823523712,100237
2016-02-252312372312359,200235
2016-02-2423423923023256,300232
2016-02-2324024023323432,900234
2016-02-222372382352384,600238
2016-02-1923523723423411,000234
2016-02-1823623823323513,700235
2016-02-1723423623323416,600234
2016-02-1623723823423417,600234
2016-02-1523824023123124,400231
2016-02-1224125023223228,600232
2016-02-1024824924324315,800243
2016-02-0925325424524811,500248
2016-02-082552582522545,500254
2016-02-05253255252254209,400254
2016-02-042602602552577,900257
2016-02-032572572522548,200254
2016-02-022582582562574,800257
2016-02-012502582502579,500257
2016-01-2923824623824612,400246
2016-01-2824224523924016,500240
2016-01-2724724823924017,600240
2016-01-262402462402446,500244
2016-01-2524524623824624,900246
2016-01-2223123723123712,600237
2016-01-2124024722822918,500229
2016-01-2025625724524824,400248
2016-01-192562582552557,100255
2016-01-1826026125225815,500258
2016-01-1526626926226216,800262
2016-01-1426626826426613,300266
2016-01-132662712662686,500268
2016-01-1227028026126428,300264
2016-01-082682732682707,600270
2016-01-072692722672679,600267
2016-01-062712712682687,700268
2016-01-052692702682684,000268
2016-01-042732732682686,700268

分割・併合履歴 ： なし