[8077 東証1部] 小林産業 日足 時系列データ

[8077 東証1部] 小林産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12394.00400.00390.00397.003540014001500
2017-12-11398.00398.00389.00392.002570010099500
2017-12-08390.00398.00379.00393.008360032665200
2017-12-07376.00390.00372.00390.005920022604300
2017-12-06368.00377.00368.00376.003580013349200
2017-12-05380.00380.00370.00374.005640021051600
2017-12-04402.00402.00381.00383.007210028104600
2017-12-01411.00412.00401.00402.005350021705900
2017-11-30423.00423.00411.00411.005300022021500
2017-11-29430.00430.00415.00419.008840037231000
2017-11-28422.00422.00410.00421.008130033921100
2017-11-27406.00416.00399.00411.0010320042061900
2017-11-24399.00440.00387.00399.00375500156429400
2017-11-22380.00395.00377.00395.003400013171000
2017-11-21372.00378.00371.00376.0055002062600
2017-11-20364.00374.00364.00372.00123004544100
2017-11-17363.00372.00362.00364.00138005049600
2017-11-16359.00364.00358.00359.00128004611300
2017-11-15368.00368.00351.00362.00278009976100
2017-11-14367.00376.00366.00368.00189006997500
2017-11-13379.00379.00370.00371.00171006395300
2017-11-10374.00380.00374.00378.0080003018200
2017-11-09382.00385.00374.00380.00136005172100
2017-11-08383.00383.00380.00382.00113004315700
2017-11-07380.00384.00376.00384.00185007029500
2017-11-06384.00389.00379.00380.00217008308400
2017-11-02391.00391.00386.00389.0075002911800
2017-11-01378.00393.00377.00391.002970011457100
2017-10-31378.00379.00368.00379.003710013834600
2017-10-30385.00385.00371.00379.004630017440800
2017-10-27392.00392.00376.00387.003180012286200
2017-10-26396.00399.00395.00396.002730010825000
2017-10-25398.00401.00396.00401.00136005420600
2017-10-24400.00402.00399.00400.002990011974000
2017-10-23396.00404.00395.00404.00187007477000
2017-10-20398.00403.00397.00397.00230009183900
2017-10-19402.00406.00398.00406.003450013849400
2017-10-18394.00403.00392.00399.003660014556500
2017-10-17397.00397.00388.00393.00243009541200
2017-10-16395.00400.00395.00395.006250024744300
2017-10-13428.00428.00389.00392.009200037589600
2017-10-12431.00437.00420.00426.0013010055669900
2017-10-11399.00447.00399.00431.00345200149454300
2017-10-10389.00402.00388.00399.004000015828500
2017-10-06388.00392.00383.00387.00164006341600
2017-10-05385.00388.00380.00385.002880011081000
2017-10-04376.00380.00374.00380.00160006045500
2017-10-03375.00380.00372.00373.003000011276300
2017-10-02367.00374.00367.00373.00260009647300
2017-09-29370.00370.00367.00368.003440012709600
2017-09-28370.00370.00367.00369.00124004572400
2017-09-27368.00370.00366.00369.00166006111200
2017-09-26365.00367.00362.00367.003860014055100
2017-09-25360.00364.00359.00363.007210026070100
2017-09-22362.00362.00352.00356.0069002467700
2017-09-21360.00360.00357.00360.0098003517300
2017-09-20356.00360.00352.00357.003440012298900
2017-09-19357.00357.00354.00357.00207007378600
2017-09-15352.00356.00349.00354.004560016080200
2017-09-14355.00356.00351.00353.005540019581500
2017-09-13362.00363.00357.00362.00271009760700
2017-09-12355.00362.00352.00362.007170025599200
2017-09-11347.00355.00347.00353.003190011220800
2017-09-08345.00351.00345.00349.004830016775700
2017-09-07349.00351.00349.00350.00142004968200
2017-09-06347.00350.00346.00349.003050010626600
2017-09-05350.00351.00345.00347.004050014091100
2017-09-04346.00353.00343.00350.003620012580700
2017-09-01350.00350.00344.00347.00115003980400
2017-08-31345.00350.00345.00346.00280009754300
2017-08-30340.00345.00339.00343.005980020494900
2017-08-29331.00339.00331.00336.004710015758400
2017-08-28330.00332.00330.00331.003650012069200
2017-08-25330.00330.00328.00329.0067002206200
2017-08-24322.00329.00322.00329.00302009862300
2017-08-23321.00328.00321.00324.0084002730700
2017-08-22324.00325.00320.00321.0077002475300
2017-08-21317.00324.00317.00324.00115003689000
2017-08-18320.00323.00316.00318.0066002104000
2017-08-17315.00322.00315.00321.00118003760000
2017-08-16325.00326.00318.00318.00129004140300
2017-08-15319.00326.00306.00325.00205006523000
2017-08-14317.00325.00317.00319.00185005929200
2017-08-10323.00324.00321.00324.00166005354900
2017-08-09328.00328.00323.00324.00102003319500
2017-08-08330.00332.00327.00328.00127004185300
2017-08-07330.00333.00330.00331.0092003046600
2017-08-04334.00334.00329.00331.00211006974600
2017-08-03328.00335.00327.00334.003460011501000
2017-08-02328.00330.00325.00330.00171005617200
2017-08-01323.00329.00322.00328.00170005538500
2017-07-31327.00328.00324.00326.00241007855700
2017-07-28319.00332.00319.00332.009160030194600
2017-07-27325.00325.00320.00323.00184005939200
2017-07-26330.00330.00325.00326.00184006005300
2017-07-25332.00332.00325.00327.00210006881500
2017-07-24328.00332.00328.00330.006030019893700
2017-07-21330.00330.00327.00328.00208006827700
2017-07-20330.00330.00328.00330.00304009999100
2017-07-19328.00330.00327.00329.005780018962400
2017-07-18333.00333.00328.00330.003800012556400
2017-07-14320.00331.00319.00331.007240023614800
2017-07-13322.00322.00317.00320.005770018454400
2017-07-12327.00327.00320.00322.006220020018500
2017-07-11318.00326.00318.00323.005000016153400
2017-07-10320.00324.00315.00317.009210029432900
2017-07-07303.00320.00303.00319.0016730052493700
2017-07-06301.00302.00299.00302.00277008331700
2017-07-05299.00302.00298.00301.00277008311800
2017-07-04304.00304.00300.00300.00119003579400
2017-07-03304.00304.00298.00300.00102003065400
2017-06-30299.00303.00295.00303.00291008709700
2017-06-29298.00301.00297.00301.004920014746300
2017-06-28296.00300.00294.00298.00273008120300
2017-06-27301.00301.00297.00298.00241007198100
2017-06-26300.00304.00298.00300.00251007524500
2017-06-23295.00298.00295.00297.00207006123100
2017-06-22297.00299.00295.00297.00150004453500
2017-06-21297.00300.00295.00297.00168004992800
2017-06-20292.00299.00292.00299.005580016584100
2017-06-19293.00295.00292.00293.00168004929200
2017-06-16294.00295.00287.00294.00240006973800
2017-06-15300.00300.00292.00296.004190012414600
2017-06-14306.00308.00297.00306.0013790041804500
2017-06-13291.00299.00291.00298.006430018980300
2017-06-12287.00291.00284.00289.00284008164200
2017-06-09279.00286.00279.00285.00325009179600
2017-06-08288.00288.00280.00281.00343009746700
2017-06-07282.00286.00282.00283.00242006850700
2017-06-06288.00288.00279.00282.00319008993100
2017-06-05292.00292.00284.00286.003800010976100
2017-06-02284.00290.00279.00289.006400018190800
2017-06-01285.00285.00282.00284.0064001815900
2017-05-31287.00287.00281.00283.00146004141100
2017-05-30282.00286.00279.00286.00147004155200
2017-05-29284.00286.00282.00282.00185005243400
2017-05-26283.00284.00281.00281.0058001636900
2017-05-25291.00291.00280.00284.00242006923700
2017-05-24288.00290.00286.00287.00140004039800
2017-05-23289.00289.00285.00287.00195005600100
2017-05-22288.00291.00285.00288.00151004346000
2017-05-19287.00287.00283.00286.00220006282600
2017-05-18282.00287.00280.00285.00228006464200
2017-05-17289.00289.00285.00287.0090002588200
2017-05-16289.00290.00286.00289.00136003919200
2017-05-15288.00290.00287.00289.00101002919300
2017-05-12290.00290.00288.00290.00101002923200
2017-05-11292.00292.00288.00292.00290008416500
2017-05-10293.00293.00290.00291.00290008461100
2017-05-09298.00298.00288.00294.004500013123300
2017-05-08291.00298.00291.00297.005280015542500
2017-05-02283.00288.00283.00288.00310008857500
2017-05-01278.00282.00276.00281.00269007529900
2017-04-28277.00280.00275.00278.00232006430300
2017-04-27276.00279.00273.00277.00238006570000
2017-04-26272.00275.00271.00275.005340014548200
2017-04-25273.00276.00273.00274.004640012733000
2017-04-24272.00276.00272.00274.00270007401300
2017-04-21272.00273.00271.00273.00125003403100
2017-04-20272.00275.00272.00274.00138003778300
2017-04-19268.00277.00268.00274.00203005546200
2017-04-18270.00273.00270.00271.0078002121600
2017-04-17269.00271.00266.00269.00240006457200
2017-04-14269.00271.00269.00270.00176004747400
2017-04-13270.00271.00269.00270.00160004319100
2017-04-12272.00272.00270.00270.00121003274200
2017-04-11275.00275.00271.00272.00197005386300
2017-04-10270.00275.00270.00272.00106002881500
2017-04-07275.00275.00271.00272.00147004006500
2017-04-06275.00277.00269.00270.00345009413200
2017-04-05276.00280.00276.00277.0090002500400
2017-04-04277.00285.00274.00276.004180011632700
2017-04-03280.00281.00274.00275.005360014817700
2017-03-31289.00289.00280.00281.00347009818900
2017-03-30282.00285.00282.00283.00163004612400
2017-03-29286.00286.00281.00283.00128003630200
2017-03-28279.00283.00279.00283.00290008180900
2017-03-27278.00279.00275.00277.00225006232000
2017-03-24277.00280.00277.00279.00137003819300
2017-03-23284.00286.00278.00278.00246006906800
2017-03-22283.00289.00283.00283.00296008418700
2017-03-21298.00298.00290.00291.00250007310500
2017-03-17300.00300.00288.00300.006530019373900
2017-03-16286.00300.00286.00300.003950011544200
2017-03-15281.00285.00281.00284.00270007634100
2017-03-14288.00290.00285.00285.00288008256300
2017-03-13292.00293.00285.00292.003880011226800
2017-03-10297.00299.00291.00297.005220015419100
2017-03-09310.00310.00291.00294.009060027301800
2017-03-08325.00325.00298.00309.0026710083767400
2017-03-07297.00310.00292.00310.0027180082426000
2017-03-06280.00298.00278.00297.0011050031987300
2017-03-03278.00279.00277.00279.00124003447200
2017-03-02277.00278.00276.00278.0063001746100
2017-03-01277.00277.00274.00276.0065001789300
2017-02-28276.00277.00275.00276.00143003949600
2017-02-27275.00276.00274.00275.00164004511700
2017-02-24275.00275.00273.00274.0064001753500
2017-02-23274.00275.00274.00275.0052001425600
2017-02-22276.00276.00274.00274.003400932900
2017-02-21277.00277.00273.00276.00127003498800
2017-02-20279.00279.00276.00277.0050001385100
2017-02-17277.00277.00275.00275.00103002839100
2017-02-16275.00275.00273.00274.00118003234000
2017-02-15278.00279.00276.00276.00124003439500
2017-02-14280.00280.00277.00278.0085002370400
2017-02-13280.00280.00275.00278.00205005689600
2017-02-10276.00282.00274.00279.00346009591400
2017-02-09270.00274.00270.00274.00206005611600
2017-02-08268.00270.00268.00270.0081002176400
2017-02-07264.00269.00264.00269.0057001525300
2017-02-06270.00270.00266.00268.00110002950900
2017-02-03266.00270.00262.00269.00307008172500
2017-02-02274.00275.00270.00270.00285007724300
2017-02-01271.00275.00269.00274.004260011579700
2017-01-31278.00280.00276.00276.006770018787000
2017-01-30287.00288.00277.00283.0024740069779800
2017-01-27262.00262.00259.00261.0098002552100
2017-01-26262.00262.00259.00261.0097002526800
2017-01-25264.00264.00260.00261.00103002705700
2017-01-24259.00259.00258.00259.0052001344600
2017-01-23261.00261.00257.00257.0065001681200
2017-01-20256.00262.00256.00261.00156004048200
2017-01-19259.00259.00257.00257.0084002166500
2017-01-18259.00259.00258.00258.0059001522500
2017-01-17259.00259.00256.00258.003200825500
2017-01-16254.00259.00254.00259.0049001256200
2017-01-13254.00257.00254.00256.00107002729500
2017-01-12257.00260.00256.00257.00130003339800
2017-01-11259.00263.00259.00260.00162004211400
2017-01-10262.00262.00260.00262.00100002616800
2017-01-06259.00262.00257.00262.00152003949700
2017-01-05261.00262.00261.00261.00109002851800
2017-01-04263.00264.00259.00263.00162004246500
2016-12-30263.00263.00257.00261.0061001584600
2016-12-29263.00263.00255.00260.00111002870700
2016-12-28260.00265.00259.00262.0084002202300
2016-12-27260.00262.00258.00262.00115002993200
2016-12-26260.00260.00254.00259.00200005152600
2016-12-22261.00261.00256.00258.00179004622700
2016-12-21264.00264.00261.00262.00204005335000
2016-12-20267.00267.00261.00263.00206005421600
2016-12-19263.00266.00260.00266.00183004822900
2016-12-16268.00269.00265.00266.00156004157200
2016-12-15263.00267.00263.00267.00172004556000
2016-12-14263.00264.00261.00263.00281007382700
2016-12-13262.00266.00260.00263.00199005239600
2016-12-12262.00262.00258.00261.004800012530700
2016-12-09263.00266.00261.00265.006500017101800
2016-12-08271.00273.00262.00267.006080016285400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter