8742 (株)小林洋行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 288 | 291 | 288 | 290 | 12,400 | 290 |
| 2017-12-28 | 286 | 288 | 286 | 288 | 4,500 | 288 |
| 2017-12-27 | 287 | 288 | 285 | 286 | 19,100 | 286 |
| 2017-12-26 | 280 | 285 | 280 | 285 | 17,000 | 285 |
| 2017-12-25 | 278 | 281 | 278 | 279 | 33,700 | 279 |
| 2017-12-22 | 286 | 287 | 276 | 276 | 75,000 | 276 |
| 2017-12-21 | 288 | 288 | 285 | 286 | 19,500 | 286 |
| 2017-12-20 | 288 | 290 | 288 | 289 | 9,300 | 289 |
| 2017-12-19 | 287 | 290 | 287 | 288 | 8,500 | 288 |
| 2017-12-18 | 287 | 289 | 285 | 287 | 21,400 | 287 |
| 2017-12-15 | 285 | 287 | 285 | 287 | 8,400 | 287 |
| 2017-12-14 | 285 | 286 | 284 | 286 | 10,500 | 286 |
| 2017-12-13 | 287 | 287 | 285 | 286 | 8,400 | 286 |
| 2017-12-12 | 288 | 288 | 285 | 286 | 8,100 | 286 |
| 2017-12-11 | 284 | 288 | 284 | 287 | 12,100 | 287 |
| 2017-12-08 | 283 | 286 | 282 | 285 | 20,100 | 285 |
| 2017-12-07 | 281 | 285 | 281 | 283 | 14,000 | 283 |
| 2017-12-06 | 282 | 283 | 282 | 282 | 4,000 | 282 |
| 2017-12-05 | 282 | 283 | 281 | 282 | 4,200 | 282 |
| 2017-12-04 | 281 | 282 | 281 | 282 | 2,100 | 282 |
| 2017-12-01 | 282 | 282 | 280 | 281 | 6,500 | 281 |
| 2017-11-30 | 282 | 282 | 278 | 279 | 8,400 | 279 |
| 2017-11-29 | 279 | 281 | 279 | 281 | 2,000 | 281 |
| 2017-11-28 | 281 | 282 | 278 | 279 | 13,300 | 279 |
| 2017-11-27 | 282 | 283 | 280 | 281 | 7,700 | 281 |
| 2017-11-24 | 278 | 280 | 278 | 280 | 2,300 | 280 |
| 2017-11-22 | 281 | 281 | 277 | 278 | 5,400 | 278 |
| 2017-11-21 | 277 | 280 | 277 | 279 | 9,500 | 279 |
| 2017-11-20 | 275 | 279 | 275 | 279 | 6,700 | 279 |
| 2017-11-17 | 272 | 276 | 272 | 274 | 10,200 | 274 |
| 2017-11-16 | 272 | 274 | 270 | 272 | 364,000 | 272 |
| 2017-11-15 | 279 | 279 | 273 | 273 | 35,300 | 273 |
| 2017-11-13 | 280 | 280 | 278 | 280 | 12,000 | 280 |
| 2017-11-10 | 280 | 281 | 275 | 280 | 25,000 | 280 |
| 2017-11-09 | 283 | 283 | 280 | 281 | 33,300 | 281 |
| 2017-11-08 | 285 | 285 | 282 | 283 | 7,600 | 283 |
| 2017-11-07 | 283 | 285 | 282 | 285 | 4,700 | 285 |
| 2017-11-06 | 286 | 286 | 283 | 283 | 16,300 | 283 |
| 2017-11-02 | 287 | 289 | 286 | 286 | 13,500 | 286 |
| 2017-11-01 | 284 | 289 | 284 | 289 | 17,300 | 289 |
| 2017-10-31 | 287 | 287 | 284 | 284 | 8,900 | 284 |
| 2017-10-30 | 287 | 289 | 286 | 289 | 12,000 | 289 |
| 2017-10-27 | 286 | 288 | 286 | 288 | 8,100 | 288 |
| 2017-10-26 | 287 | 288 | 286 | 288 | 6,400 | 288 |
| 2017-10-25 | 286 | 288 | 286 | 288 | 6,800 | 288 |
| 2017-10-24 | 286 | 286 | 283 | 286 | 6,500 | 286 |
| 2017-10-23 | 283 | 289 | 283 | 286 | 7,200 | 286 |
| 2017-10-20 | 283 | 283 | 282 | 282 | 4,000 | 282 |
| 2017-10-19 | 283 | 284 | 282 | 283 | 6,600 | 283 |
| 2017-10-18 | 285 | 285 | 282 | 284 | 7,700 | 284 |
| 2017-10-17 | 289 | 289 | 285 | 286 | 5,200 | 286 |
| 2017-10-16 | 284 | 290 | 283 | 290 | 14,400 | 290 |
| 2017-10-13 | 291 | 291 | 282 | 284 | 22,700 | 284 |
| 2017-10-12 | 289 | 292 | 288 | 291 | 10,900 | 291 |
| 2017-10-11 | 289 | 290 | 288 | 289 | 6,400 | 289 |
| 2017-10-10 | 287 | 289 | 287 | 289 | 7,700 | 289 |
| 2017-10-06 | 286 | 288 | 286 | 287 | 3,400 | 287 |
| 2017-10-05 | 285 | 287 | 285 | 286 | 2,500 | 286 |
| 2017-10-04 | 288 | 290 | 285 | 286 | 9,700 | 286 |
| 2017-10-03 | 288 | 288 | 285 | 288 | 7,100 | 288 |
| 2017-10-02 | 283 | 286 | 283 | 286 | 12,400 | 286 |
| 2017-09-29 | 282 | 284 | 282 | 283 | 4,900 | 283 |
| 2017-09-28 | 281 | 285 | 281 | 285 | 5,500 | 285 |
| 2017-09-27 | 283 | 285 | 282 | 284 | 4,500 | 284 |
| 2017-09-26 | 283 | 285 | 282 | 285 | 7,100 | 285 |
| 2017-09-25 | 282 | 284 | 282 | 284 | 3,300 | 284 |
| 2017-09-22 | 283 | 284 | 282 | 284 | 5,400 | 284 |
| 2017-09-21 | 283 | 285 | 283 | 283 | 4,900 | 283 |
| 2017-09-20 | 281 | 291 | 280 | 285 | 24,700 | 285 |
| 2017-09-19 | 277 | 283 | 276 | 282 | 18,900 | 282 |
| 2017-09-15 | 275 | 276 | 275 | 276 | 2,900 | 276 |
| 2017-09-14 | 277 | 277 | 275 | 276 | 3,900 | 276 |
| 2017-09-13 | 276 | 278 | 276 | 277 | 7,200 | 277 |
| 2017-09-12 | 278 | 279 | 277 | 278 | 3,400 | 278 |
| 2017-09-11 | 276 | 277 | 276 | 277 | 2,700 | 277 |
| 2017-09-08 | 274 | 279 | 274 | 278 | 19,300 | 278 |
| 2017-09-07 | 276 | 277 | 275 | 277 | 2,700 | 277 |
| 2017-09-06 | 277 | 277 | 274 | 275 | 5,700 | 275 |
| 2017-09-05 | 277 | 277 | 276 | 277 | 3,200 | 277 |
| 2017-09-04 | 278 | 279 | 277 | 277 | 3,400 | 277 |
| 2017-09-01 | 278 | 279 | 278 | 278 | 4,900 | 278 |
| 2017-08-31 | 276 | 278 | 276 | 278 | 3,900 | 278 |
| 2017-08-30 | 278 | 281 | 277 | 278 | 5,400 | 278 |
| 2017-08-29 | 277 | 278 | 277 | 278 | 2,100 | 278 |
| 2017-08-28 | 277 | 278 | 277 | 277 | 3,200 | 277 |
| 2017-08-25 | 276 | 277 | 276 | 277 | 1,000 | 277 |
| 2017-08-24 | 276 | 276 | 275 | 276 | 3,200 | 276 |
| 2017-08-23 | 275 | 276 | 275 | 275 | 2,900 | 275 |
| 2017-08-22 | 275 | 276 | 275 | 275 | 11,700 | 275 |
| 2017-08-21 | 275 | 277 | 275 | 275 | 1,900 | 275 |
| 2017-08-18 | 275 | 276 | 275 | 275 | 2,700 | 275 |
| 2017-08-17 | 277 | 278 | 276 | 277 | 3,900 | 277 |
| 2017-08-16 | 276 | 278 | 276 | 276 | 2,500 | 276 |
| 2017-08-15 | 278 | 278 | 276 | 276 | 2,600 | 276 |
| 2017-08-14 | 275 | 278 | 275 | 276 | 12,500 | 276 |
| 2017-08-10 | 276 | 278 | 276 | 278 | 2,300 | 278 |
| 2017-08-09 | 279 | 279 | 276 | 276 | 3,800 | 276 |
| 2017-08-08 | 278 | 280 | 278 | 280 | 2,000 | 280 |
| 2017-08-07 | 278 | 280 | 278 | 280 | 4,300 | 280 |
| 2017-08-04 | 275 | 277 | 275 | 277 | 3,100 | 277 |
| 2017-08-03 | 279 | 279 | 276 | 277 | 4,500 | 277 |
| 2017-08-02 | 279 | 279 | 276 | 278 | 2,400 | 278 |
| 2017-08-01 | 279 | 279 | 277 | 278 | 10,300 | 278 |
| 2017-07-31 | 277 | 277 | 275 | 276 | 4,400 | 276 |
| 2017-07-28 | 280 | 281 | 278 | 279 | 12,200 | 279 |
| 2017-07-27 | 282 | 282 | 281 | 281 | 2,600 | 281 |
| 2017-07-26 | 282 | 283 | 281 | 282 | 11,400 | 282 |
| 2017-07-25 | 275 | 281 | 275 | 281 | 25,900 | 281 |
| 2017-07-24 | 275 | 276 | 274 | 275 | 5,000 | 275 |
| 2017-07-21 | 274 | 275 | 274 | 275 | 2,600 | 275 |
| 2017-07-20 | 272 | 275 | 272 | 274 | 3,900 | 274 |
| 2017-07-19 | 273 | 274 | 272 | 272 | 4,000 | 272 |
| 2017-07-18 | 277 | 277 | 271 | 273 | 17,900 | 273 |
| 2017-07-14 | 272 | 274 | 272 | 274 | 12,400 | 274 |
| 2017-07-13 | 273 | 274 | 272 | 273 | 3,000 | 273 |
| 2017-07-12 | 272 | 274 | 272 | 272 | 2,000 | 272 |
| 2017-07-11 | 270 | 273 | 270 | 272 | 5,000 | 272 |
| 2017-07-10 | 271 | 272 | 270 | 271 | 9,200 | 271 |
| 2017-07-07 | 271 | 272 | 270 | 270 | 7,700 | 270 |
| 2017-07-06 | 271 | 272 | 271 | 271 | 8,300 | 271 |
| 2017-07-05 | 271 | 273 | 271 | 271 | 13,100 | 271 |
| 2017-07-04 | 271 | 274 | 270 | 271 | 13,900 | 271 |
| 2017-07-03 | 274 | 274 | 271 | 271 | 5,000 | 271 |
| 2017-06-30 | 273 | 276 | 268 | 273 | 22,400 | 273 |
| 2017-06-29 | 276 | 278 | 274 | 276 | 3,500 | 276 |
| 2017-06-28 | 272 | 288 | 271 | 276 | 25,100 | 276 |
| 2017-06-27 | 272 | 273 | 271 | 271 | 6,400 | 271 |
| 2017-06-26 | 271 | 272 | 271 | 271 | 3,000 | 271 |
| 2017-06-23 | 271 | 272 | 271 | 271 | 4,700 | 271 |
| 2017-06-22 | 271 | 273 | 271 | 272 | 2,800 | 272 |
| 2017-06-21 | 274 | 274 | 272 | 272 | 3,600 | 272 |
| 2017-06-20 | 272 | 275 | 271 | 274 | 8,000 | 274 |
| 2017-06-19 | 272 | 273 | 271 | 273 | 3,600 | 273 |
| 2017-06-16 | 270 | 274 | 270 | 272 | 5,400 | 272 |
| 2017-06-15 | 270 | 272 | 270 | 270 | 3,700 | 270 |
| 2017-06-14 | 270 | 275 | 270 | 271 | 6,900 | 271 |
| 2017-06-13 | 271 | 272 | 270 | 270 | 4,500 | 270 |
| 2017-06-12 | 271 | 272 | 271 | 271 | 3,100 | 271 |
| 2017-06-09 | 271 | 273 | 271 | 272 | 7,000 | 272 |
| 2017-06-08 | 272 | 273 | 271 | 272 | 3,200 | 272 |
| 2017-06-07 | 273 | 274 | 273 | 274 | 4,500 | 274 |
| 2017-06-06 | 273 | 274 | 272 | 273 | 3,000 | 273 |
| 2017-06-05 | 273 | 276 | 273 | 273 | 6,400 | 273 |
| 2017-06-02 | 271 | 275 | 271 | 274 | 6,200 | 274 |
| 2017-06-01 | 271 | 273 | 271 | 271 | 2,100 | 271 |
| 2017-05-31 | 270 | 271 | 270 | 270 | 3,800 | 270 |
| 2017-05-30 | 275 | 275 | 270 | 271 | 10,600 | 271 |
| 2017-05-29 | 274 | 275 | 273 | 274 | 3,000 | 274 |
| 2017-05-26 | 272 | 275 | 272 | 273 | 2,600 | 273 |
| 2017-05-25 | 272 | 274 | 272 | 273 | 3,400 | 273 |
| 2017-05-24 | 276 | 277 | 274 | 274 | 2,900 | 274 |
| 2017-05-23 | 275 | 278 | 275 | 275 | 4,400 | 275 |
| 2017-05-22 | 273 | 276 | 273 | 275 | 4,200 | 275 |
| 2017-05-19 | 271 | 274 | 271 | 272 | 5,700 | 272 |
| 2017-05-18 | 271 | 273 | 270 | 271 | 5,200 | 271 |
| 2017-05-17 | 271 | 275 | 271 | 272 | 6,700 | 272 |
| 2017-05-16 | 273 | 275 | 272 | 272 | 7,600 | 272 |
| 2017-05-15 | 279 | 279 | 273 | 275 | 10,600 | 275 |
| 2017-05-12 | 279 | 279 | 278 | 279 | 3,900 | 279 |
| 2017-05-11 | 281 | 281 | 276 | 279 | 14,100 | 279 |
| 2017-05-10 | 277 | 279 | 277 | 279 | 354,800 | 279 |
| 2017-05-09 | 280 | 282 | 280 | 281 | 6,500 | 281 |
| 2017-05-08 | 280 | 281 | 279 | 280 | 9,700 | 280 |
| 2017-05-02 | 273 | 279 | 273 | 278 | 9,500 | 278 |
| 2017-05-01 | 273 | 275 | 273 | 275 | 12,400 | 275 |
| 2017-04-28 | 273 | 274 | 272 | 272 | 7,800 | 272 |
| 2017-04-27 | 274 | 275 | 273 | 273 | 9,800 | 273 |
| 2017-04-26 | 273 | 276 | 273 | 274 | 10,100 | 274 |
| 2017-04-25 | 271 | 273 | 271 | 273 | 5,100 | 273 |
| 2017-04-24 | 270 | 272 | 270 | 271 | 4,800 | 271 |
| 2017-04-21 | 270 | 271 | 268 | 270 | 6,500 | 270 |
| 2017-04-20 | 271 | 271 | 269 | 270 | 4,400 | 270 |
| 2017-04-19 | 270 | 271 | 268 | 268 | 9,200 | 268 |
| 2017-04-18 | 271 | 272 | 270 | 270 | 4,400 | 270 |
| 2017-04-17 | 272 | 272 | 270 | 271 | 2,900 | 271 |
| 2017-04-14 | 271 | 273 | 271 | 272 | 4,200 | 272 |
| 2017-04-13 | 273 | 273 | 272 | 273 | 4,100 | 273 |
| 2017-04-12 | 276 | 276 | 274 | 274 | 7,600 | 274 |
| 2017-04-11 | 280 | 281 | 278 | 278 | 6,300 | 278 |
| 2017-04-10 | 280 | 292 | 278 | 282 | 15,300 | 282 |
| 2017-04-07 | 278 | 280 | 277 | 277 | 5,100 | 277 |
| 2017-04-06 | 280 | 280 | 277 | 277 | 9,600 | 277 |
| 2017-04-05 | 279 | 282 | 278 | 280 | 3,800 | 280 |
| 2017-04-04 | 281 | 290 | 279 | 280 | 34,700 | 280 |
| 2017-04-03 | 283 | 283 | 280 | 281 | 8,600 | 281 |
| 2017-03-31 | 285 | 286 | 282 | 285 | 15,100 | 285 |
| 2017-03-30 | 284 | 287 | 284 | 284 | 11,700 | 284 |
| 2017-03-29 | 281 | 287 | 280 | 283 | 83,500 | 283 |
| 2017-03-28 | 290 | 295 | 282 | 282 | 237,700 | 282 |
| 2017-03-27 | 298 | 300 | 298 | 298 | 40,200 | 298 |
| 2017-03-24 | 301 | 302 | 301 | 301 | 15,100 | 301 |
| 2017-03-23 | 302 | 302 | 300 | 302 | 6,900 | 302 |
| 2017-03-22 | 302 | 302 | 298 | 302 | 22,000 | 302 |
| 2017-03-21 | 304 | 304 | 303 | 304 | 9,100 | 304 |
| 2017-03-17 | 302 | 304 | 302 | 304 | 8,200 | 304 |
| 2017-03-16 | 303 | 304 | 302 | 304 | 8,400 | 304 |
| 2017-03-15 | 304 | 304 | 303 | 304 | 7,300 | 304 |
| 2017-03-14 | 304 | 304 | 301 | 304 | 8,000 | 304 |
| 2017-03-13 | 304 | 304 | 302 | 304 | 12,300 | 304 |
| 2017-03-10 | 304 | 305 | 303 | 304 | 13,100 | 304 |
| 2017-03-09 | 304 | 304 | 303 | 304 | 6,300 | 304 |
| 2017-03-08 | 303 | 304 | 301 | 302 | 21,700 | 302 |
| 2017-03-07 | 302 | 304 | 301 | 303 | 6,400 | 303 |
| 2017-03-06 | 300 | 303 | 300 | 302 | 20,000 | 302 |
| 2017-03-03 | 300 | 301 | 299 | 300 | 8,300 | 300 |
| 2017-03-02 | 301 | 301 | 299 | 300 | 13,000 | 300 |
| 2017-03-01 | 297 | 298 | 297 | 298 | 7,800 | 298 |
| 2017-02-28 | 295 | 297 | 295 | 296 | 8,900 | 296 |
| 2017-02-27 | 296 | 298 | 295 | 295 | 19,800 | 295 |
| 2017-02-24 | 293 | 296 | 293 | 296 | 17,100 | 296 |
| 2017-02-23 | 293 | 294 | 291 | 293 | 6,000 | 293 |
| 2017-02-22 | 292 | 294 | 291 | 293 | 20,500 | 293 |
| 2017-02-21 | 293 | 294 | 292 | 293 | 7,900 | 293 |
| 2017-02-20 | 295 | 296 | 290 | 292 | 144,700 | 292 |
| 2017-02-17 | 293 | 295 | 292 | 295 | 10,500 | 295 |
| 2017-02-16 | 293 | 294 | 292 | 293 | 3,600 | 293 |
| 2017-02-15 | 292 | 295 | 292 | 293 | 23,500 | 293 |
| 2017-02-14 | 294 | 295 | 293 | 293 | 5,800 | 293 |
| 2017-02-13 | 294 | 294 | 293 | 294 | 7,000 | 294 |
| 2017-02-10 | 290 | 293 | 290 | 292 | 5,400 | 292 |
| 2017-02-09 | 291 | 293 | 290 | 291 | 6,600 | 291 |
| 2017-02-08 | 290 | 291 | 289 | 291 | 3,800 | 291 |
| 2017-02-07 | 293 | 293 | 289 | 289 | 9,500 | 289 |
| 2017-02-06 | 291 | 291 | 288 | 290 | 5,700 | 290 |
| 2017-02-03 | 287 | 292 | 287 | 289 | 10,700 | 289 |
| 2017-02-02 | 287 | 289 | 287 | 288 | 2,500 | 288 |
| 2017-02-01 | 285 | 288 | 285 | 287 | 12,800 | 287 |
| 2017-01-31 | 288 | 289 | 287 | 288 | 9,700 | 288 |
| 2017-01-30 | 288 | 290 | 288 | 288 | 4,400 | 288 |
| 2017-01-27 | 290 | 290 | 288 | 289 | 5,900 | 289 |
| 2017-01-26 | 290 | 290 | 289 | 290 | 6,000 | 290 |
| 2017-01-25 | 288 | 289 | 286 | 288 | 7,300 | 288 |
| 2017-01-24 | 286 | 287 | 285 | 287 | 4,500 | 287 |
| 2017-01-23 | 288 | 288 | 287 | 287 | 5,900 | 287 |
| 2017-01-20 | 288 | 290 | 288 | 290 | 4,800 | 290 |
| 2017-01-19 | 290 | 290 | 286 | 288 | 7,100 | 288 |
| 2017-01-18 | 288 | 288 | 286 | 288 | 6,300 | 288 |
| 2017-01-17 | 290 | 291 | 286 | 288 | 9,900 | 288 |
| 2017-01-16 | 293 | 293 | 288 | 290 | 6,900 | 290 |
| 2017-01-13 | 287 | 289 | 286 | 287 | 4,200 | 287 |
| 2017-01-12 | 290 | 292 | 285 | 287 | 17,800 | 287 |
| 2017-01-11 | 288 | 295 | 288 | 293 | 25,400 | 293 |
| 2017-01-10 | 283 | 285 | 278 | 285 | 17,300 | 285 |
| 2017-01-06 | 277 | 280 | 277 | 280 | 210,200 | 280 |
| 2017-01-05 | 277 | 278 | 276 | 276 | 10,300 | 276 |
| 2017-01-04 | 277 | 278 | 276 | 277 | 9,700 | 277 |
分割・併合履歴 ： なし
