1. HOME >
  2. 株価時系列 >
  3. 8742 >
  4. 2020年

8742 (株)小林洋行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302682692682682,700268
2020-12-292702702682683,900268
2020-12-282682702682706,300270
2020-12-252702702672682,900268
2020-12-242672702672703,300270
2020-12-232702702682682,800268
2020-12-222702702682686,600268
2020-12-212702702692702,400270
2020-12-182672702672702,800270
2020-12-172702702672693,000269
2020-12-162672682672682,100268
2020-12-152692692672671,700267
2020-12-142672682672674,100267
2020-12-112702702662679,100267
2020-12-102692702672671,700267
2020-12-092662682662684,800268
2020-12-082672682662662,900266
2020-12-072682692672673,100267
2020-12-042692692672682,000268
2020-12-032692702682692,600269
2020-12-022692702662707,300270
2020-12-012662682642664,700266
2020-11-302712712662663,800266
2020-11-272702702672706,700270
2020-11-262692692682683,000268
2020-11-252702702682694,300269
2020-11-242702702682704,300270
2020-11-202692702682681,600268
2020-11-192712712692692,100269
2020-11-182702702682692,200269
2020-11-172712722682715,500271
2020-11-162682722682705,400270
2020-11-132702702682682,600268
2020-11-122702702682703,000270
2020-11-112702702672695,300269
2020-11-102682692662696,000269
2020-11-092652692652688,400268
2020-11-062602642592644,800264
2020-11-052562602562601,900260
2020-11-042552592552562,700256
2020-11-0225325525225512,500255
2020-10-302632632612613,300261
2020-10-292622632612635,800263
2020-10-282682682612657,500265
2020-10-272722732682733,800273
2020-10-262672722672725,400272
2020-10-232662672652678,600267
2020-10-222642662642661,900266
2020-10-212622642622621,500262
2020-10-20263265262262800262
2020-10-192642692612656,800265
2020-10-162652662632631,200263
2020-10-152652682652651,500265
2020-10-142702702662662,800266
2020-10-13269272269271900271
2020-10-122682722682692,600269
2020-10-092702712682681,800268
2020-10-082722722682703,700270
2020-10-072682722672723,000272
2020-10-062652712652672,900267
2020-10-0527027026426814,100268
2020-10-022712712682704,300270
2020-09-302732732672715,400271
2020-09-2926327526327320,200273
2020-09-2826127026127020,100270
2020-09-252702702642666,100266
2020-09-242642642632631,800263
2020-09-232632662632653,400265
2020-09-182652672632674,300267
2020-09-172662662652662,500266
2020-09-162692692662662,500266
2020-09-152672672662672,400267
2020-09-142642672642676,500267
2020-09-1127327326526725,400267
2020-09-102612622582626,400262
2020-09-092602602582589,200258
2020-09-082592602552595,400259
2020-09-072562592542544,400254
2020-09-0425025325025333,900253
2020-09-032522542522522,100252
2020-09-022562562522523,300252
2020-09-012562562522522,700252
2020-08-312592612522524,700252
2020-08-2825626725125137,600251
2020-08-272572572552552,800255
2020-08-262592592562573,200257
2020-08-252522582522584,400258
2020-08-242552552512514,700251
2020-08-212512532512511,200251
2020-08-202492522492516,800251
2020-08-192522532502503,900250
2020-08-182532552512535,100253
2020-08-172532552532551,900255
2020-08-142582582532532,400253
2020-08-132572572542563,300256
2020-08-122532562522553,000255
2020-08-112502532482534,200253
2020-08-072532532452526,500252
2020-08-062522532512527,100252
2020-08-052552552512523,200252
2020-08-042532542522541,600254
2020-08-032422542422514,100251
2020-07-312562562482482,700248
2020-07-302562562522544,700254
2020-07-292512562512567,200256
2020-07-282592602572584,900258
2020-07-272562592522595,700259
2020-07-222552592552565,600256
2020-07-212532572532565,100256
2020-07-202482532482536,100253
2020-07-172572572542562,100256
2020-07-162572572552562,100256
2020-07-152572572522544,100254
2020-07-142472552472525,600252
2020-07-132472482462487,600248
2020-07-102512522472476,800247
2020-07-092562562522522,100252
2020-07-082552552532541,900254
2020-07-072552552522551,500255
2020-07-062532552512514,100251
2020-07-032512522512512,200251
2020-07-022532532512512,300251
2020-07-012572572522526,000252
2020-06-302582582532543,700254
2020-06-292562572542574,700257
2020-06-262572572502523,000252
2020-06-252522522502501,700250
2020-06-242522532502502,000250
2020-06-232522532512521,300252
2020-06-222552552512534,600253
2020-06-192592592542559,100255
2020-06-1825425625125510,200255
2020-06-172482522482522,700252
2020-06-162482512472515,900251
2020-06-152502502472503,500250
2020-06-122502502462489,400248
2020-06-112552552522533,800253
2020-06-102552572542568,500256
2020-06-092532542522544,200254
2020-06-082552552532534,800253
2020-06-052502552502559,800255
2020-06-0424925524625512,900255
2020-06-032492492472493,000249
2020-06-022492492472494,000249
2020-06-012472482462483,700248
2020-05-292512512462467,800246
2020-05-282502512472519,700251
2020-05-272472502462508,800250
2020-05-2624924924524710,900247
2020-05-2525425424724917,200249
2020-05-2224225724125627,000256
2020-05-2124225024024623,400246
2020-05-202402422402424,600242
2020-05-1924224423824413,900244
2020-05-182422452422443,700244
2020-05-152432432372422,500242
2020-05-1424024723724017,400240
2020-05-132392402382403,300240
2020-05-122402402382402,500240
2020-05-112352402352407,200240
2020-05-082332352332355,600235
2020-05-0723023722223316,000233
2020-05-012342342332333,200233
2020-04-302342352342355,400235
2020-04-282282342262347,900234
2020-04-272272282252283,000228
2020-04-2422722722322612,200226
2020-04-232272272252261,800226
2020-04-222242262232253,200225
2020-04-2122522822322810,500228
2020-04-202282282262272,200227
2020-04-172322322262267,100226
2020-04-162272312272314,900231
2020-04-1522923422822812,000228
2020-04-1422923122522810,000228
2020-04-1323025422822941,700229
2020-04-102312322262319,100231
2020-04-092302302262305,700230
2020-04-0821723021722914,500229
2020-04-0721622121221815,200218
2020-04-0620321520121014,800210
2020-04-032082082042058,100205
2020-04-0221321720820812,500208
2020-04-0122222221521516,000215
2020-03-3123123122522513,300225
2020-03-3023223822723296,800232
2020-03-27249250245245176,600245
2020-03-2624324523324151,100241
2020-03-2524724824224328,400243
2020-03-2423424123223918,700239
2020-03-2322423422223134,800231
2020-03-1921622421622419,300224
2020-03-1821021821021620,900216
2020-03-1719320318920133,900201
2020-03-1620120219519629,000196
2020-03-1320020818719491,500194
2020-03-1222022521821918,600219
2020-03-1122122722022223,400222
2020-03-1020621820021849,000218
2020-03-0922923422222236,700222
2020-03-0624524523623656,500236
2020-03-0524024223924220,300242
2020-03-0424024423624024,100240
2020-03-0325025023523531,800235
2020-03-0222724422723940,100239
2020-02-2825025223423455,700234
2020-02-2726026325525825,900258
2020-02-2625726025725934,500259
2020-02-25273274257257131,600257
2020-02-2126327326326935,100269
2020-02-2026426726426413,000264
2020-02-1925525925525914,900259
2020-02-1827027025625645,100256
2020-02-1727127226927027,200270
2020-02-1426927226927174,200271
2020-02-132702712692714,600271
2020-02-1227227326926923,600269
2020-02-102722722712725,300272
2020-02-0727127227127215,100272
2020-02-062722732702708,900270
2020-02-0527227226927013,200270
2020-02-0427127227127116,400271
2020-02-0326927126927114,600271
2020-01-312722722702714,500271
2020-01-3027527527027117,100271
2020-01-2927027727027316,500273
2020-01-282702732702708,300270
2020-01-2727027527027124,000271
2020-01-242692722692708,000270
2020-01-2327327326926938,100269
2020-01-2227227427027420,200274
2020-01-2127027227027110,300271
2020-01-202722732692707,300270
2020-01-1727327326926924,500269
2020-01-1626727226726914,000269
2020-01-1526726826626632,400266
2020-01-1426927126726840,900268
2020-01-1027727726927052,800270
2020-01-09278279270275109,200275
2020-01-082783032642761,102,700276
2020-01-07272299270277363,600277
2020-01-0626228026226868,100268

分割・併合履歴 ： なし