8742 (株)小林洋行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 224 | 224 | 222 | 222 | 3,000 | 222 |
| 2022-12-29 | 221 | 223 | 221 | 223 | 4,900 | 223 |
| 2022-12-28 | 222 | 223 | 221 | 223 | 5,800 | 223 |
| 2022-12-27 | 222 | 223 | 222 | 223 | 7,700 | 223 |
| 2022-12-26 | 222 | 223 | 222 | 222 | 17,100 | 222 |
| 2022-12-23 | 222 | 223 | 222 | 222 | 9,200 | 222 |
| 2022-12-22 | 224 | 224 | 222 | 222 | 4,000 | 222 |
| 2022-12-21 | 222 | 224 | 222 | 222 | 8,600 | 222 |
| 2022-12-20 | 224 | 224 | 222 | 222 | 7,400 | 222 |
| 2022-12-19 | 222 | 223 | 222 | 223 | 5,400 | 223 |
| 2022-12-16 | 222 | 224 | 222 | 222 | 9,600 | 222 |
| 2022-12-15 | 224 | 224 | 223 | 223 | 4,200 | 223 |
| 2022-12-14 | 222 | 223 | 222 | 223 | 4,600 | 223 |
| 2022-12-13 | 222 | 223 | 222 | 222 | 3,900 | 222 |
| 2022-12-12 | 224 | 224 | 222 | 222 | 5,500 | 222 |
| 2022-12-09 | 222 | 224 | 222 | 224 | 10,300 | 224 |
| 2022-12-08 | 223 | 224 | 222 | 222 | 358,800 | 222 |
| 2022-12-07 | 222 | 223 | 222 | 222 | 3,300 | 222 |
| 2022-12-06 | 222 | 223 | 222 | 222 | 6,400 | 222 |
| 2022-12-05 | 223 | 223 | 220 | 220 | 5,600 | 220 |
| 2022-12-02 | 222 | 223 | 221 | 222 | 4,900 | 222 |
| 2022-12-01 | 222 | 223 | 222 | 223 | 3,500 | 223 |
| 2022-11-30 | 223 | 223 | 221 | 221 | 4,300 | 221 |
| 2022-11-29 | 224 | 224 | 222 | 223 | 5,900 | 223 |
| 2022-11-28 | 223 | 224 | 221 | 224 | 6,600 | 224 |
| 2022-11-25 | 223 | 224 | 222 | 222 | 8,200 | 222 |
| 2022-11-24 | 221 | 224 | 221 | 223 | 8,500 | 223 |
| 2022-11-22 | 222 | 224 | 221 | 222 | 10,400 | 222 |
| 2022-11-21 | 223 | 224 | 221 | 222 | 9,300 | 222 |
| 2022-11-18 | 224 | 224 | 222 | 224 | 5,100 | 224 |
| 2022-11-17 | 220 | 224 | 220 | 224 | 4,200 | 224 |
| 2022-11-16 | 221 | 222 | 220 | 220 | 4,700 | 220 |
| 2022-11-15 | 218 | 224 | 218 | 221 | 12,400 | 221 |
| 2022-11-14 | 220 | 221 | 219 | 219 | 4,900 | 219 |
| 2022-11-11 | 217 | 220 | 217 | 220 | 6,700 | 220 |
| 2022-11-10 | 220 | 221 | 218 | 218 | 7,000 | 218 |
| 2022-11-09 | 221 | 221 | 219 | 220 | 2,800 | 220 |
| 2022-11-08 | 221 | 221 | 219 | 221 | 6,800 | 221 |
| 2022-11-07 | 220 | 220 | 219 | 220 | 8,400 | 220 |
| 2022-11-04 | 220 | 220 | 217 | 217 | 9,000 | 217 |
| 2022-11-02 | 220 | 220 | 217 | 218 | 5,500 | 218 |
| 2022-11-01 | 219 | 220 | 217 | 220 | 11,600 | 220 |
| 2022-10-31 | 218 | 219 | 217 | 219 | 6,500 | 219 |
| 2022-10-28 | 215 | 218 | 215 | 218 | 52,200 | 218 |
| 2022-10-27 | 218 | 218 | 214 | 218 | 16,700 | 218 |
| 2022-10-26 | 215 | 218 | 215 | 218 | 6,900 | 218 |
| 2022-10-25 | 219 | 219 | 217 | 217 | 4,500 | 217 |
| 2022-10-24 | 219 | 219 | 216 | 217 | 4,500 | 217 |
| 2022-10-21 | 215 | 217 | 215 | 216 | 14,100 | 216 |
| 2022-10-20 | 220 | 221 | 217 | 221 | 4,600 | 221 |
| 2022-10-19 | 218 | 221 | 218 | 221 | 11,700 | 221 |
| 2022-10-18 | 215 | 218 | 215 | 218 | 8,800 | 218 |
| 2022-10-17 | 216 | 217 | 215 | 216 | 6,000 | 216 |
| 2022-10-14 | 215 | 216 | 215 | 216 | 6,900 | 216 |
| 2022-10-13 | 214 | 215 | 214 | 215 | 10,500 | 215 |
| 2022-10-12 | 215 | 216 | 214 | 214 | 5,300 | 214 |
| 2022-10-11 | 216 | 217 | 214 | 215 | 14,100 | 215 |
| 2022-10-07 | 216 | 216 | 214 | 216 | 13,000 | 216 |
| 2022-10-06 | 215 | 217 | 215 | 217 | 12,500 | 217 |
| 2022-10-05 | 216 | 216 | 214 | 216 | 10,000 | 216 |
| 2022-10-04 | 215 | 216 | 213 | 216 | 9,100 | 216 |
| 2022-10-03 | 214 | 215 | 213 | 213 | 5,900 | 213 |
| 2022-09-30 | 215 | 216 | 214 | 214 | 7,900 | 214 |
| 2022-09-29 | 215 | 216 | 214 | 216 | 15,300 | 216 |
| 2022-09-28 | 214 | 216 | 214 | 216 | 20,200 | 216 |
| 2022-09-27 | 215 | 217 | 214 | 214 | 9,900 | 214 |
| 2022-09-26 | 216 | 216 | 215 | 215 | 11,600 | 215 |
| 2022-09-22 | 216 | 217 | 216 | 216 | 5,800 | 216 |
| 2022-09-21 | 215 | 217 | 215 | 216 | 7,200 | 216 |
| 2022-09-20 | 216 | 217 | 215 | 215 | 8,300 | 215 |
| 2022-09-16 | 216 | 218 | 216 | 216 | 8,100 | 216 |
| 2022-09-15 | 218 | 218 | 216 | 216 | 9,800 | 216 |
| 2022-09-14 | 218 | 219 | 217 | 217 | 7,000 | 217 |
| 2022-09-13 | 220 | 220 | 219 | 220 | 4,500 | 220 |
| 2022-09-12 | 220 | 220 | 219 | 220 | 3,800 | 220 |
| 2022-09-09 | 219 | 220 | 218 | 220 | 11,200 | 220 |
| 2022-09-08 | 221 | 221 | 219 | 220 | 7,100 | 220 |
| 2022-09-07 | 221 | 221 | 218 | 220 | 6,000 | 220 |
| 2022-09-06 | 219 | 220 | 219 | 219 | 7,800 | 219 |
| 2022-09-05 | 220 | 221 | 219 | 220 | 7,600 | 220 |
| 2022-09-02 | 219 | 221 | 219 | 219 | 7,400 | 219 |
| 2022-09-01 | 220 | 221 | 219 | 219 | 7,300 | 219 |
| 2022-08-31 | 221 | 221 | 220 | 220 | 2,900 | 220 |
| 2022-08-30 | 220 | 223 | 220 | 222 | 11,200 | 222 |
| 2022-08-29 | 219 | 220 | 219 | 219 | 8,700 | 219 |
| 2022-08-26 | 220 | 222 | 220 | 221 | 6,000 | 221 |
| 2022-08-25 | 220 | 222 | 220 | 220 | 5,800 | 220 |
| 2022-08-24 | 220 | 221 | 220 | 221 | 8,300 | 221 |
| 2022-08-23 | 220 | 221 | 220 | 220 | 4,400 | 220 |
| 2022-08-22 | 221 | 222 | 220 | 220 | 5,200 | 220 |
| 2022-08-19 | 218 | 221 | 217 | 221 | 21,800 | 221 |
| 2022-08-18 | 217 | 219 | 217 | 218 | 15,900 | 218 |
| 2022-08-17 | 216 | 219 | 216 | 218 | 9,600 | 218 |
| 2022-08-16 | 216 | 218 | 216 | 218 | 6,700 | 218 |
| 2022-08-15 | 217 | 218 | 215 | 218 | 14,800 | 218 |
| 2022-08-12 | 216 | 219 | 216 | 218 | 17,200 | 218 |
| 2022-08-10 | 215 | 217 | 215 | 216 | 6,300 | 216 |
| 2022-08-09 | 217 | 217 | 215 | 216 | 6,600 | 216 |
| 2022-08-08 | 216 | 217 | 215 | 217 | 11,100 | 217 |
| 2022-08-05 | 214 | 216 | 214 | 215 | 8,300 | 215 |
| 2022-08-04 | 217 | 218 | 213 | 214 | 32,200 | 214 |
| 2022-08-03 | 220 | 220 | 217 | 219 | 9,400 | 219 |
| 2022-08-02 | 217 | 219 | 216 | 217 | 18,500 | 217 |
| 2022-08-01 | 218 | 218 | 216 | 218 | 11,800 | 218 |
| 2022-07-29 | 216 | 217 | 216 | 216 | 10,900 | 216 |
| 2022-07-28 | 216 | 216 | 215 | 216 | 10,800 | 216 |
| 2022-07-27 | 216 | 217 | 215 | 215 | 10,700 | 215 |
| 2022-07-26 | 216 | 217 | 215 | 216 | 11,000 | 216 |
| 2022-07-25 | 215 | 216 | 214 | 214 | 12,900 | 214 |
| 2022-07-22 | 215 | 216 | 213 | 215 | 18,000 | 215 |
| 2022-07-21 | 215 | 218 | 214 | 216 | 30,700 | 216 |
| 2022-07-20 | 217 | 217 | 215 | 215 | 12,600 | 215 |
| 2022-07-19 | 215 | 217 | 215 | 215 | 12,400 | 215 |
| 2022-07-15 | 217 | 217 | 215 | 215 | 5,500 | 215 |
| 2022-07-14 | 216 | 217 | 215 | 217 | 6,000 | 217 |
| 2022-07-13 | 215 | 217 | 215 | 216 | 15,200 | 216 |
| 2022-07-12 | 217 | 218 | 215 | 215 | 32,200 | 215 |
| 2022-07-11 | 217 | 219 | 217 | 217 | 11,700 | 217 |
| 2022-07-08 | 218 | 219 | 217 | 217 | 10,300 | 217 |
| 2022-07-07 | 217 | 218 | 216 | 217 | 16,700 | 217 |
| 2022-07-06 | 219 | 220 | 218 | 218 | 6,800 | 218 |
| 2022-07-05 | 220 | 223 | 220 | 220 | 7,700 | 220 |
| 2022-07-04 | 219 | 220 | 219 | 220 | 4,300 | 220 |
| 2022-07-01 | 220 | 220 | 217 | 217 | 14,400 | 217 |
| 2022-06-30 | 225 | 225 | 219 | 219 | 12,600 | 219 |
| 2022-06-29 | 221 | 226 | 219 | 226 | 19,300 | 226 |
| 2022-06-28 | 223 | 223 | 220 | 221 | 253,900 | 221 |
| 2022-06-27 | 221 | 222 | 220 | 220 | 3,500 | 220 |
| 2022-06-24 | 221 | 222 | 220 | 220 | 6,300 | 220 |
| 2022-06-23 | 222 | 222 | 219 | 220 | 2,200 | 220 |
| 2022-06-22 | 221 | 221 | 219 | 219 | 2,700 | 219 |
| 2022-06-21 | 218 | 220 | 218 | 219 | 9,300 | 219 |
| 2022-06-20 | 220 | 221 | 218 | 218 | 5,700 | 218 |
| 2022-06-17 | 216 | 218 | 216 | 218 | 17,800 | 218 |
| 2022-06-16 | 221 | 222 | 220 | 221 | 3,300 | 221 |
| 2022-06-15 | 222 | 222 | 219 | 219 | 25,100 | 219 |
| 2022-06-14 | 222 | 224 | 222 | 222 | 6,800 | 222 |
| 2022-06-13 | 224 | 224 | 222 | 223 | 5,500 | 223 |
| 2022-06-10 | 224 | 225 | 224 | 224 | 5,700 | 224 |
| 2022-06-09 | 227 | 227 | 223 | 225 | 15,500 | 225 |
| 2022-06-08 | 230 | 230 | 224 | 227 | 20,900 | 227 |
| 2022-06-07 | 234 | 234 | 229 | 230 | 5,800 | 230 |
| 2022-06-06 | 230 | 231 | 229 | 230 | 7,200 | 230 |
| 2022-06-03 | 229 | 235 | 229 | 233 | 9,800 | 233 |
| 2022-06-02 | 228 | 232 | 227 | 230 | 3,200 | 230 |
| 2022-06-01 | 232 | 232 | 228 | 231 | 20,600 | 231 |
| 2022-05-31 | 230 | 231 | 228 | 230 | 10,000 | 230 |
| 2022-05-30 | 224 | 232 | 223 | 232 | 21,000 | 232 |
| 2022-05-27 | 223 | 225 | 223 | 225 | 4,900 | 225 |
| 2022-05-26 | 225 | 225 | 223 | 223 | 4,300 | 223 |
| 2022-05-25 | 226 | 226 | 220 | 223 | 10,900 | 223 |
| 2022-05-24 | 231 | 247 | 221 | 223 | 152,600 | 223 |
| 2022-05-23 | 226 | 226 | 222 | 224 | 14,200 | 224 |
| 2022-05-20 | 219 | 224 | 219 | 223 | 15,600 | 223 |
| 2022-05-19 | 220 | 221 | 218 | 219 | 7,900 | 219 |
| 2022-05-18 | 220 | 221 | 220 | 221 | 2,800 | 221 |
| 2022-05-17 | 222 | 222 | 219 | 220 | 3,700 | 220 |
| 2022-05-16 | 223 | 223 | 220 | 220 | 5,400 | 220 |
| 2022-05-13 | 222 | 223 | 217 | 223 | 16,700 | 223 |
| 2022-05-12 | 222 | 226 | 222 | 222 | 7,200 | 222 |
| 2022-05-11 | 223 | 227 | 223 | 226 | 3,500 | 226 |
| 2022-05-10 | 225 | 227 | 225 | 225 | 3,300 | 225 |
| 2022-05-09 | 227 | 228 | 225 | 225 | 3,800 | 225 |
| 2022-05-06 | 226 | 229 | 225 | 225 | 17,900 | 225 |
| 2022-05-02 | 229 | 229 | 228 | 228 | 7,400 | 228 |
| 2022-04-28 | 224 | 229 | 221 | 229 | 13,500 | 229 |
| 2022-04-27 | 220 | 224 | 220 | 224 | 20,100 | 224 |
| 2022-04-26 | 223 | 224 | 220 | 220 | 15,700 | 220 |
| 2022-04-25 | 224 | 226 | 222 | 223 | 7,100 | 223 |
| 2022-04-22 | 229 | 229 | 225 | 225 | 12,000 | 225 |
| 2022-04-21 | 226 | 227 | 226 | 227 | 5,600 | 227 |
| 2022-04-20 | 227 | 229 | 225 | 225 | 17,900 | 225 |
| 2022-04-19 | 227 | 229 | 224 | 227 | 11,400 | 227 |
| 2022-04-18 | 229 | 230 | 228 | 228 | 3,700 | 228 |
| 2022-04-15 | 228 | 231 | 228 | 229 | 4,200 | 229 |
| 2022-04-14 | 230 | 232 | 227 | 227 | 4,600 | 227 |
| 2022-04-13 | 230 | 230 | 224 | 230 | 11,400 | 230 |
| 2022-04-12 | 228 | 228 | 225 | 226 | 7,900 | 226 |
| 2022-04-11 | 231 | 234 | 225 | 225 | 14,200 | 225 |
| 2022-04-08 | 224 | 229 | 224 | 229 | 264,100 | 229 |
| 2022-04-07 | 226 | 226 | 221 | 222 | 9,900 | 222 |
| 2022-04-06 | 226 | 227 | 224 | 226 | 10,400 | 226 |
| 2022-04-05 | 230 | 230 | 226 | 226 | 15,400 | 226 |
| 2022-04-04 | 225 | 227 | 225 | 227 | 13,200 | 227 |
| 2022-04-01 | 228 | 228 | 223 | 225 | 32,200 | 225 |
| 2022-03-31 | 229 | 230 | 228 | 229 | 13,800 | 229 |
| 2022-03-30 | 235 | 235 | 228 | 231 | 32,800 | 231 |
| 2022-03-29 | 238 | 238 | 234 | 238 | 68,300 | 238 |
| 2022-03-28 | 239 | 239 | 235 | 237 | 23,600 | 237 |
| 2022-03-25 | 237 | 239 | 236 | 238 | 13,200 | 238 |
| 2022-03-24 | 234 | 238 | 234 | 238 | 23,100 | 238 |
| 2022-03-23 | 235 | 237 | 234 | 237 | 13,300 | 237 |
| 2022-03-22 | 235 | 235 | 232 | 235 | 19,900 | 235 |
| 2022-03-18 | 230 | 232 | 229 | 232 | 10,600 | 232 |
| 2022-03-17 | 232 | 232 | 227 | 231 | 15,700 | 231 |
| 2022-03-16 | 230 | 231 | 228 | 230 | 6,800 | 230 |
| 2022-03-15 | 231 | 231 | 226 | 228 | 13,900 | 228 |
| 2022-03-14 | 226 | 232 | 225 | 231 | 30,400 | 231 |
| 2022-03-11 | 221 | 226 | 221 | 224 | 16,100 | 224 |
| 2022-03-10 | 223 | 227 | 222 | 226 | 23,100 | 226 |
| 2022-03-09 | 220 | 228 | 218 | 221 | 56,300 | 221 |
| 2022-03-08 | 232 | 234 | 220 | 221 | 69,400 | 221 |
| 2022-03-07 | 235 | 249 | 230 | 232 | 310,800 | 232 |
| 2022-03-04 | 231 | 234 | 230 | 231 | 33,000 | 231 |
| 2022-03-03 | 231 | 234 | 230 | 232 | 30,200 | 232 |
| 2022-03-02 | 240 | 251 | 233 | 233 | 101,000 | 233 |
| 2022-03-01 | 240 | 241 | 234 | 234 | 36,900 | 234 |
| 2022-02-28 | 243 | 246 | 239 | 240 | 29,900 | 240 |
| 2022-02-25 | 237 | 247 | 231 | 243 | 219,200 | 243 |
| 2022-02-24 | 227 | 245 | 221 | 237 | 208,300 | 237 |
| 2022-02-22 | 230 | 234 | 220 | 226 | 59,500 | 226 |
| 2022-02-21 | 234 | 239 | 225 | 227 | 158,400 | 227 |
| 2022-02-18 | 223 | 242 | 221 | 234 | 230,400 | 234 |
| 2022-02-17 | 229 | 229 | 218 | 222 | 56,500 | 222 |
| 2022-02-16 | 214 | 234 | 213 | 234 | 117,900 | 234 |
| 2022-02-15 | 210 | 213 | 210 | 213 | 13,800 | 213 |
| 2022-02-14 | 211 | 215 | 211 | 212 | 19,100 | 212 |
| 2022-02-10 | 213 | 214 | 211 | 214 | 21,900 | 214 |
| 2022-02-09 | 213 | 214 | 212 | 213 | 11,500 | 213 |
| 2022-02-08 | 212 | 213 | 211 | 212 | 10,500 | 212 |
| 2022-02-07 | 217 | 217 | 211 | 212 | 26,900 | 212 |
| 2022-02-04 | 215 | 217 | 215 | 216 | 8,900 | 216 |
| 2022-02-03 | 216 | 217 | 215 | 215 | 8,300 | 215 |
| 2022-02-02 | 214 | 216 | 213 | 216 | 40,500 | 216 |
| 2022-02-01 | 213 | 213 | 211 | 211 | 12,900 | 211 |
| 2022-01-31 | 212 | 214 | 211 | 213 | 15,500 | 213 |
| 2022-01-28 | 217 | 217 | 211 | 212 | 18,100 | 212 |
| 2022-01-27 | 216 | 217 | 213 | 214 | 21,700 | 214 |
| 2022-01-26 | 217 | 217 | 215 | 217 | 8,500 | 217 |
| 2022-01-25 | 220 | 220 | 215 | 215 | 47,400 | 215 |
| 2022-01-24 | 221 | 223 | 220 | 221 | 18,200 | 221 |
| 2022-01-21 | 225 | 226 | 222 | 222 | 12,500 | 222 |
| 2022-01-20 | 226 | 228 | 225 | 225 | 4,700 | 225 |
| 2022-01-19 | 227 | 228 | 226 | 226 | 8,100 | 226 |
| 2022-01-18 | 230 | 230 | 228 | 228 | 26,700 | 228 |
| 2022-01-17 | 233 | 234 | 230 | 231 | 11,400 | 231 |
| 2022-01-14 | 232 | 233 | 230 | 233 | 7,500 | 233 |
| 2022-01-13 | 234 | 235 | 233 | 233 | 5,800 | 233 |
| 2022-01-12 | 232 | 235 | 232 | 234 | 7,000 | 234 |
| 2022-01-11 | 232 | 236 | 230 | 232 | 21,700 | 232 |
| 2022-01-07 | 254 | 258 | 232 | 236 | 142,000 | 236 |
| 2022-01-06 | 228 | 245 | 227 | 232 | 115,200 | 232 |
| 2022-01-05 | 230 | 230 | 224 | 226 | 27,900 | 226 |
| 2022-01-04 | 226 | 228 | 222 | 228 | 10,500 | 228 |
分割・併合履歴 ： なし
