[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 
2016-12-09263.00266.00261.00265.006500017101800
2016-12-08271.00273.00262.00267.006080016285400
2016-12-07276.00276.00270.00273.008920024359700
2016-12-06270.00277.00265.00270.0025590069345700
2016-12-05256.00257.00253.00255.0094002398900
2016-12-02252.00257.00251.00255.00114002892000
2016-12-01260.00260.00254.00256.0065001664600
2016-11-30252.00257.00252.00257.0091002313500
2016-11-29258.00258.00248.00252.00259006516700
2016-11-28259.00259.00255.00258.0087002244000
2016-11-25260.00260.00256.00258.00199005137600
2016-11-24260.00260.00256.00260.0091002360200
2016-11-22256.00260.00242.00258.00247006172200
2016-11-21258.00258.00256.00258.00103002656500
2016-11-18260.00260.00258.00258.00102002644900
2016-11-17255.00260.00255.00260.0084002153600
2016-11-16259.00259.00257.00259.0043001111900
2016-11-15259.00259.00257.00257.002400617900
2016-11-14258.00260.00256.00259.0060001551800
2016-11-11259.00260.00257.00258.00153003940900
2016-11-10254.00257.00249.00255.00138003499400
2016-11-09256.00256.00241.00247.00159003938900
2016-11-08257.00257.00252.00255.0071001804200
2016-11-07251.00256.00251.00254.00123003129200
2016-11-04252.00254.00240.00253.00190004720400
2016-11-02255.00260.00255.00258.00101002603500
2016-11-01260.00261.00258.00261.0057001482600
2016-10-31262.00262.00259.00260.0069001796200
2016-10-28260.00262.00259.00262.00270007060200
2016-10-27256.00265.00256.00258.00322008321300
2016-10-26259.00262.00259.00261.005940015425100
2016-10-25260.00260.00259.00260.00149003873400
2016-10-24259.00260.00258.00260.0048001246400
2016-10-21260.00260.00256.00259.0074001909800
2016-10-20258.00260.00256.00260.00109002821600
2016-10-19258.00259.00258.00259.0049001265300
2016-10-18258.00259.00256.00259.0064001650100
2016-10-17258.00258.00257.00257.002900747000
2016-10-14252.00258.00252.00258.0049001244200
2016-10-13259.00259.00257.00257.00160004139100
2016-10-12253.00256.00253.00255.0095002422200
2016-10-11254.00258.00252.00256.00158004026600
2016-10-07255.00255.00252.00254.0071001796500
2016-10-06254.00257.00254.00256.0080002047600
2016-10-05257.00258.00257.00258.0074001905900
2016-10-04254.00258.00254.00257.00179004583600
2016-10-03260.00260.00258.00259.002900751100
2016-09-30259.00260.00254.00255.0069001777300
2016-09-29260.00260.00259.00260.0079002049500
2016-09-28260.00260.00258.00258.00130003372900
2016-09-27255.00260.00255.00260.00259006703600
2016-09-26259.00259.00255.00259.00151003904100
2016-09-23256.00257.00254.00257.00230005889100
2016-09-21252.00256.00252.00256.00106002703100
2016-09-20246.00255.00246.00253.0083002092200
2016-09-16255.00255.00251.00252.0044001110600
2016-09-15254.00255.00253.00254.0047001195200
2016-09-14254.00256.00252.00254.0082002085800
2016-09-13255.00255.00239.00255.00380009580600
2016-09-12246.00254.00246.00254.0041001028600
2016-09-09249.00255.00249.00255.00130003253600
2016-09-08256.00256.00254.00255.0063001609900
2016-09-07256.00256.00251.00255.0086002186700
2016-09-06254.00256.00250.00256.0060001514100
2016-09-05252.00255.00252.00253.003900986800
2016-09-02251.00253.00238.00252.0087002156500
2016-09-01249.00252.00249.00252.003300827700
2016-08-31250.00252.00250.00252.002400602700
2016-08-30249.00250.00246.00250.0056001395000
2016-08-29249.00249.00245.00249.0043001065300
2016-08-26252.00253.00240.00246.00193004705000
2016-08-25252.00252.00240.00252.00185004612300
2016-08-24247.00250.00247.00248.0047001165300
2016-08-23244.00247.00244.00246.003900960500
2016-08-22238.00250.00238.00249.0079001942500
2016-08-19236.00239.00235.00238.0083001963600
2016-08-18239.00239.00234.00237.00218005156900
2016-08-17240.00242.00239.00241.00186004469800
2016-08-16247.00248.00240.00240.00113002750000
2016-08-15251.00251.00248.00248.002500623000
2016-08-12255.00255.00252.00253.00113002870300
2016-08-10250.00255.00246.00255.00115002884600
2016-08-09252.00253.00250.00251.003000755400
2016-08-08252.00253.00250.00253.0071001786800
2016-08-05255.00255.00247.00251.00238005965500
2016-08-04246.00256.00246.00256.006450016139600
2016-08-03238.00246.00234.00245.005090012185800
2016-08-02236.00240.00235.00238.00376008938500
2016-08-01225.00239.00222.00238.00294006832500
2016-07-29225.00225.00215.00224.00372008188000
2016-07-28225.00230.00224.00224.008960020198200
2016-07-27229.00229.00224.00225.00224005077500
2016-07-26239.00239.00225.00226.004520010381200
2016-07-25251.00251.00241.00242.00244005972500
2016-07-22250.00252.00243.00249.00338008432000
2016-07-21257.00257.00250.00252.00226005687500
2016-07-20254.00258.00250.00258.00170004300800
2016-07-19250.00256.00249.00256.00175004406800
2016-07-15255.00255.00250.00253.00165004174600
2016-07-14251.00254.00249.00250.00248006209500
2016-07-13253.00258.00249.00256.00206005214500
2016-07-12246.00251.00240.00250.00398009884800
2016-07-11254.00259.00248.00250.00310007827100
2016-07-08258.00258.00248.00254.004720011911100
2016-07-07263.00263.00252.00260.009960025769000
2016-07-06247.00264.00231.00263.008990023007200
2016-07-05245.00259.00241.00247.0014350036424200
2016-07-04233.00242.00222.00241.006660015492800
2016-07-01242.00242.00235.00235.00102002421400
2016-06-30249.00250.00240.00240.00269006599000
2016-06-29245.00256.00244.00246.006140015319800
2016-06-28221.00247.00221.00243.00303007135200
2016-06-27245.00250.00218.00229.005610013215400
2016-06-24255.00255.00204.00241.0010410024925100
2016-06-23251.00254.00238.00252.008790021735600
2016-06-22255.00256.00251.00255.005800014725100
2016-06-21250.00257.00250.00257.008550021713800
2016-06-20259.00260.00250.00257.0020030051423900
2016-06-17229.00239.00221.00239.0012300028668700
2016-06-16226.00229.00223.00228.00276006244000
2016-06-15221.00230.00218.00226.00434009781600
2016-06-14214.00222.00212.00220.00365007970400
2016-06-13214.00230.00214.00224.00290006398800
2016-06-10230.00230.00227.00230.00348007978200
2016-06-09227.00231.00226.00229.00363008298100
2016-06-08223.00227.00223.00227.004680010480400
2016-06-07220.00221.00217.00221.00136002987600
2016-06-06219.00222.00218.00219.00387008513400
2016-06-03220.00220.00218.00220.00135002964200
2016-06-02220.00221.00219.00220.00233005119000
2016-06-01220.00222.00220.00220.00192004226700
2016-05-31221.00222.00219.00220.00212004680600
2016-05-30219.00222.00218.00222.00249005467300
2016-05-27220.00220.00217.00218.00141003093700
2016-05-26219.00220.00215.00219.00204004448300
2016-05-25213.00214.00211.00213.00122002598900
2016-05-24212.00213.00207.00210.00164003450100
2016-05-23218.00218.00211.00211.005370011616600
2016-05-20212.00222.00210.00221.00442009573200
2016-05-19221.00223.00215.00215.0010420022913000
2016-05-18212.00224.00210.00224.008640018818800
2016-05-17205.00213.00205.00210.006680014000600
2016-05-16200.00205.00199.00205.006930014027500
2016-05-13195.00199.00194.00197.007320014446100
2016-05-12193.00197.00191.00195.005900011487300
2016-05-11186.00193.00186.00191.005810011061000
2016-05-10185.00186.00184.00186.00142002629800
2016-05-09184.00184.00182.00182.0085001557200
2016-05-06182.00184.00181.00183.00459008364900
2016-05-02183.00185.00180.00181.006630012116000
2016-04-28185.00186.00183.00183.00362006665500
2016-04-27185.00185.00182.00183.00468008592400
2016-04-26182.00187.00182.00182.0012520022925100
2016-04-25191.00192.00189.00191.007750014783100
2016-04-22189.00189.00187.00188.00247004656800
2016-04-21188.00191.00186.00187.00385007241500
2016-04-20187.00188.00187.00187.00301005643800
2016-04-19187.00188.00185.00186.00353006589500
2016-04-18190.00190.00185.00185.00294005497200
2016-04-15189.00190.00188.00189.00234004417500
2016-04-14189.00190.00188.00189.00139002626300
2016-04-13189.00189.00187.00187.00162003038800
2016-04-12186.00187.00186.00186.00267004983700
2016-04-11188.00188.00185.00186.0077001436800
2016-04-08186.00189.00184.00188.00204003815700
2016-04-07190.00191.00185.00186.00198003748100
2016-04-06192.00192.00190.00190.0082001567200
2016-04-05195.00195.00190.00192.00217004170000
2016-04-04198.00200.00194.00197.00360007067500
2016-04-01204.00209.00197.00197.00251005040400
2016-03-31203.00204.00201.00202.0067001356500
2016-03-30204.00205.00203.00203.0098001995400
2016-03-29204.00205.00203.00204.00139002833700
2016-03-28203.00205.00202.00205.0063001282500
2016-03-25203.00203.00201.00202.0079001593800
2016-03-24202.00203.00201.00201.0067001353500
2016-03-23204.00205.00202.00203.004700955800
2016-03-22202.00204.00202.00203.00106002146500
2016-03-18203.00208.00200.00201.00142002859600
2016-03-17205.00205.00203.00203.0063001287900
2016-03-16205.00208.00205.00205.0082001684100
2016-03-15207.00208.00205.00207.0052001077100
2016-03-14210.00210.00204.00207.00207004245700
2016-03-11204.00209.00204.00207.00198004064500
2016-03-10202.00207.00202.00206.00105002157900
2016-03-09203.00203.00203.00203.001400284200
2016-03-08204.00205.00203.00204.00115002351700
2016-03-07201.00206.00201.00205.00107002183000
2016-03-04196.00206.00195.00202.00128002567500
2016-03-03195.00197.00195.00197.0055001077900
2016-03-02194.00197.00194.00195.00104002028300
2016-03-01193.00194.00192.00194.0065001254000
2016-02-29196.00197.00193.00193.0077001499300
2016-02-26193.00194.00193.00194.002100406700
2016-02-25192.00194.00191.00193.00126002427000
2016-02-24191.00194.00191.00191.00126002413600
2016-02-23193.00195.00191.00191.0057001100700
2016-02-22194.00195.00192.00193.0064001237000
2016-02-19195.00195.00191.00192.0087001671400
2016-02-18195.00196.00194.00195.0089001735100
2016-02-17193.00195.00192.00194.005000968600
2016-02-16192.00195.00192.00193.00123002380200
2016-02-15191.00196.00190.00193.00223004275700
2016-02-12190.00192.00186.00190.00368006989200
2016-02-10198.00199.00190.00191.00224004373900
2016-02-09198.00200.00198.00198.0073001451900
2016-02-08199.00204.00198.00204.00156003123200
2016-02-05203.00206.00201.00201.00136002766200
2016-02-04206.00206.00204.00205.0082001684600
2016-02-03208.00208.00206.00206.0068001407700
2016-02-02212.00212.00208.00208.0083001740900
2016-02-01209.00212.00206.00212.00273005696200
2016-01-29210.00210.00203.00209.006540013563100
2016-01-28196.00196.00195.00195.0076001485300
2016-01-27193.00196.00193.00196.002900566900
2016-01-26190.00194.00189.00191.00102001960600
2016-01-25191.00194.00188.00193.00143002746500
2016-01-22181.00188.00181.00188.0093001719600
2016-01-21186.00186.00180.00180.00161002960200
2016-01-20188.00190.00186.00186.0081001521800
2016-01-19190.00192.00189.00190.0065001240900
2016-01-18185.00190.00185.00190.00110002056500
2016-01-15195.00195.00191.00191.00107002063700
2016-01-14199.00199.00190.00193.00170003301400
2016-01-13195.00199.00195.00198.004000788200
2016-01-12204.00204.00195.00195.00333006618000
2016-01-08203.00205.00203.00204.0067001364500
2016-01-07205.00206.00203.00203.00143002921300
2016-01-06205.00205.00201.00205.00219004447100
2016-01-05206.00206.00204.00205.003500718100
2016-01-04207.00210.00206.00206.0065001344900
2015-12-30211.00211.00207.00208.0076001587200
2015-12-29203.00209.00203.00207.0065001340600
2015-12-28201.00205.00200.00203.00151003054100
2015-12-25208.00209.00201.00203.00402008222300
2015-12-24218.00218.00210.00210.00459009901300
2015-12-22216.00219.00216.00216.004400954000
2015-12-21216.00217.00216.00216.00129002792600
2015-12-18219.00221.00216.00217.00303006597400
2015-12-17218.00221.00217.00219.00358007848300
2015-12-16222.00222.00218.00219.00182004006400
2015-12-15222.00223.00219.00219.00189004163200
2015-12-14223.00224.00219.00220.00262005807700
2015-12-11229.00229.00224.00227.00349007969900
2015-12-10229.00229.00224.00224.00118002672700
2015-12-09227.00227.00225.00225.0070001582400
2015-12-08224.00229.00224.00228.00155003490800
2015-12-07228.00229.00226.00226.00136003087000
2015-12-04227.00228.00227.00227.0089002023500
2015-12-03227.00230.00227.00229.00175003984500

   ※ 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。 

s7db.com Twitter Blog