新光商事(8141)の株価時系列情報
新光商事(8141)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 732 | 738 | 731 | 738 | 13,000 |
2004/12/29 | 735 | 735 | 730 | 731 | 14,000 |
2004/12/28 | 720 | 740 | 720 | 732 | 21,000 |
2004/12/27 | 722 | 727 | 718 | 724 | 23,000 |
2004/12/24 | 710 | 732 | 710 | 732 | 36,000 |
2004/12/22 | 699 | 708 | 699 | 705 | 39,000 |
2004/12/21 | 689 | 699 | 689 | 696 | 28,000 |
2004/12/20 | 685 | 690 | 680 | 688 | 33,000 |
2004/12/17 | 678 | 685 | 676 | 685 | 18,000 |
2004/12/16 | 695 | 695 | 676 | 676 | 32,000 |
2004/12/15 | 698 | 699 | 690 | 690 | 31,000 |
2004/12/14 | 691 | 699 | 690 | 690 | 27,000 |
2004/12/13 | 695 | 699 | 691 | 691 | 14,000 |
2004/12/10 | 701 | 702 | 699 | 700 | 34,000 |
2004/12/09 | 715 | 715 | 701 | 701 | 6,000 |
2004/12/08 | 706 | 715 | 705 | 715 | 15,000 |
2004/12/07 | 709 | 715 | 704 | 704 | 14,000 |
2004/12/06 | 710 | 717 | 708 | 708 | 7,000 |
2004/12/03 | 707 | 707 | 706 | 706 | 4,000 |
2004/12/02 | 697 | 704 | 697 | 704 | 14,000 |
2004/12/01 | 690 | 696 | 690 | 696 | 9,000 |
2004/11/30 | 695 | 696 | 691 | 691 | 9,000 |
2004/11/29 | 690 | 705 | 690 | 701 | 26,000 |
2004/11/26 | 692 | 697 | 689 | 689 | 5,000 |
2004/11/25 | 690 | 692 | 690 | 692 | 4,000 |
2004/11/24 | 695 | 710 | 690 | 690 | 22,000 |
2004/11/22 | 721 | 721 | 680 | 695 | 29,000 |
2004/11/19 | 720 | 723 | 720 | 721 | 8,000 |
2004/11/18 | 725 | 727 | 715 | 721 | 16,000 |
2004/11/17 | 734 | 734 | 722 | 722 | 20,000 |
2004/11/16 | 751 | 751 | 741 | 741 | 13,000 |
2004/11/15 | 714 | 749 | 714 | 749 | 18,000 |
2004/11/12 | 712 | 721 | 712 | 720 | 12,000 |
2004/11/11 | 725 | 731 | 721 | 721 | 18,000 |
2004/11/10 | 726 | 727 | 725 | 725 | 7,000 |
2004/11/09 | 725 | 731 | 725 | 727 | 4,000 |
2004/11/08 | 724 | 730 | 724 | 728 | 16,000 |
2004/11/05 | 739 | 745 | 734 | 734 | 20,000 |
2004/11/04 | 733 | 738 | 731 | 738 | 8,000 |
2004/11/02 | 721 | 721 | 721 | 721 | 2,000 |
2004/11/01 | 729 | 731 | 729 | 730 | 14,000 |
2004/10/29 | 724 | 744 | 724 | 744 | 7,000 |
2004/10/28 | 754 | 754 | 744 | 744 | 3,000 |
2004/10/27 | 727 | 738 | 725 | 725 | 9,000 |
2004/10/26 | 719 | 727 | 719 | 727 | 6,000 |
2004/10/25 | 725 | 727 | 725 | 727 | 2,000 |
2004/10/22 | 738 | 749 | 738 | 745 | 7,000 |
2004/10/21 | 751 | 751 | 735 | 735 | 16,000 |
2004/10/20 | 760 | 774 | 749 | 761 | 35,000 |
2004/10/19 | 766 | 769 | 756 | 759 | 39,000 |
2004/10/18 | 768 | 769 | 756 | 766 | 12,000 |
2004/10/15 | 774 | 781 | 751 | 768 | 16,000 |
2004/10/13 | 791 | 795 | 781 | 795 | 17,000 |
2004/10/12 | 815 | 815 | 800 | 800 | 7,000 |
2004/10/08 | 812 | 819 | 801 | 819 | 9,000 |
2004/10/07 | 830 | 830 | 810 | 810 | 14,000 |
2004/10/06 | 821 | 829 | 810 | 819 | 11,000 |
2004/10/05 | 810 | 820 | 810 | 820 | 31,000 |
2004/10/04 | 807 | 810 | 807 | 807 | 23,000 |
2004/10/01 | 809 | 810 | 792 | 807 | 16,000 |
2004/09/30 | 801 | 810 | 801 | 810 | 14,000 |
2004/09/29 | 809 | 810 | 800 | 800 | 14,000 |
2004/09/28 | 798 | 809 | 798 | 800 | 28,000 |
2004/09/27 | 778 | 799 | 770 | 799 | 19,000 |
2004/09/24 | 803 | 803 | 795 | 803 | 8,000 |
2004/09/22 | 811 | 816 | 800 | 805 | 24,000 |
2004/09/21 | 802 | 810 | 802 | 810 | 14,000 |
2004/09/17 | 802 | 809 | 799 | 808 | 15,000 |
2004/09/16 | 806 | 810 | 795 | 798 | 19,000 |
2004/09/15 | 805 | 813 | 805 | 810 | 16,000 |
2004/09/14 | 805 | 824 | 805 | 815 | 11,000 |
2004/09/13 | 810 | 820 | 810 | 814 | 13,000 |
2004/09/10 | 825 | 825 | 798 | 801 | 52,000 |
2004/09/09 | 828 | 831 | 826 | 826 | 7,000 |
2004/09/08 | 834 | 834 | 830 | 830 | 6,000 |
2004/09/07 | 842 | 842 | 825 | 834 | 14,000 |
2004/09/06 | 830 | 847 | 830 | 841 | 15,000 |
2004/09/03 | 835 | 835 | 825 | 829 | 13,000 |
2004/09/02 | 829 | 834 | 827 | 834 | 10,000 |
2004/09/01 | 829 | 830 | 825 | 829 | 8,000 |
2004/08/31 | 832 | 832 | 819 | 819 | 11,000 |
2004/08/30 | 812 | 821 | 806 | 816 | 21,000 |
2004/08/27 | 818 | 818 | 803 | 811 | 18,000 |
2004/08/26 | 827 | 830 | 820 | 830 | 12,000 |
2004/08/25 | 802 | 820 | 802 | 820 | 7,000 |
2004/08/24 | 813 | 814 | 792 | 792 | 35,000 |
2004/08/23 | 848 | 848 | 813 | 813 | 22,000 |
2004/08/20 | 825 | 825 | 825 | 825 | 5,000 |
2004/08/19 | 804 | 819 | 804 | 819 | 15,000 |
2004/08/18 | 815 | 815 | 805 | 814 | 10,000 |
2004/08/17 | 805 | 805 | 800 | 805 | 13,000 |
2004/08/16 | 804 | 805 | 787 | 805 | 14,000 |
2004/08/13 | 821 | 821 | 815 | 815 | 38,000 |
2004/08/12 | 817 | 834 | 816 | 833 | 12,000 |
2004/08/11 | 803 | 810 | 803 | 810 | 6,000 |
2004/08/10 | 801 | 801 | 798 | 798 | 12,000 |
2004/08/09 | 776 | 797 | 774 | 790 | 20,000 |
2004/08/06 | 797 | 798 | 781 | 798 | 17,000 |
2004/08/05 | 791 | 802 | 790 | 802 | 20,000 |
2004/08/04 | 803 | 803 | 776 | 790 | 28,000 |
2004/08/03 | 823 | 823 | 810 | 815 | 7,000 |
2004/08/02 | 840 | 848 | 822 | 822 | 29,000 |
2004/07/30 | 840 | 850 | 838 | 840 | 35,000 |
2004/07/29 | 825 | 840 | 820 | 840 | 25,000 |
2004/07/28 | 799 | 845 | 799 | 845 | 65,000 |
2004/07/27 | 810 | 810 | 799 | 799 | 18,000 |
2004/07/26 | 815 | 819 | 806 | 810 | 15,000 |
2004/07/23 | 815 | 835 | 810 | 834 | 25,000 |
2004/07/22 | 809 | 826 | 809 | 815 | 21,000 |
2004/07/21 | 830 | 830 | 824 | 829 | 23,000 |
2004/07/20 | 830 | 839 | 829 | 832 | 22,000 |
2004/07/16 | 845 | 845 | 834 | 841 | 20,000 |
2004/07/15 | 849 | 870 | 849 | 862 | 51,000 |
2004/07/14 | 873 | 880 | 850 | 859 | 101,000 |
2004/07/13 | 840 | 871 | 840 | 868 | 106,000 |
2004/07/12 | 821 | 836 | 821 | 836 | 27,000 |
2004/07/09 | 808 | 820 | 808 | 820 | 10,000 |
2004/07/08 | 819 | 819 | 807 | 808 | 16,000 |
2004/07/07 | 796 | 814 | 795 | 814 | 30,000 |
2004/07/06 | 805 | 815 | 800 | 803 | 32,000 |
2004/07/05 | 849 | 849 | 823 | 825 | 21,000 |
2004/07/02 | 850 | 850 | 835 | 850 | 17,000 |
2004/07/01 | 860 | 864 | 855 | 856 | 52,000 |
2004/06/30 | 840 | 860 | 835 | 850 | 67,000 |
2004/06/29 | 824 | 835 | 820 | 835 | 26,000 |
2004/06/28 | 820 | 825 | 818 | 823 | 30,000 |
2004/06/25 | 815 | 815 | 800 | 812 | 14,000 |
2004/06/24 | 802 | 817 | 801 | 805 | 20,000 |
2004/06/23 | 818 | 818 | 791 | 801 | 24,000 |
2004/06/22 | 823 | 823 | 810 | 817 | 19,000 |
2004/06/21 | 821 | 827 | 820 | 820 | 19,000 |
2004/06/18 | 823 | 824 | 810 | 810 | 42,000 |
2004/06/17 | 815 | 822 | 810 | 819 | 25,000 |
2004/06/16 | 817 | 824 | 810 | 810 | 51,000 |
2004/06/15 | 813 | 818 | 804 | 806 | 41,000 |
2004/06/14 | 811 | 818 | 811 | 812 | 32,000 |
2004/06/11 | 780 | 810 | 780 | 802 | 75,000 |
2004/06/10 | 771 | 790 | 771 | 775 | 23,000 |
2004/06/09 | 789 | 795 | 785 | 790 | 18,000 |
2004/06/08 | 784 | 790 | 780 | 785 | 16,000 |
2004/06/07 | 779 | 779 | 759 | 769 | 37,000 |
2004/06/04 | 762 | 771 | 762 | 769 | 32,000 |
2004/06/03 | 765 | 774 | 759 | 759 | 26,000 |
2004/06/02 | 780 | 783 | 770 | 775 | 18,000 |
2004/06/01 | 794 | 794 | 775 | 780 | 22,000 |
2004/05/31 | 790 | 798 | 776 | 794 | 115,000 |
2004/05/28 | 687 | 785 | 687 | 775 | 103,000 |
2004/05/27 | 685 | 690 | 676 | 685 | 28,000 |
2004/05/26 | 678 | 690 | 678 | 682 | 17,000 |
2004/05/25 | 674 | 683 | 670 | 670 | 24,000 |
2004/05/24 | 671 | 677 | 670 | 677 | 15,000 |
2004/05/21 | 655 | 660 | 649 | 660 | 18,000 |
2004/05/20 | 658 | 660 | 640 | 650 | 35,000 |
2004/05/19 | 640 | 662 | 620 | 660 | 28,000 |
2004/05/18 | 598 | 627 | 598 | 627 | 20,000 |
2004/05/17 | 661 | 662 | 610 | 610 | 33,000 |
2004/05/14 | 694 | 700 | 670 | 670 | 26,000 |
2004/05/13 | 720 | 720 | 690 | 690 | 25,000 |
2004/05/12 | 686 | 715 | 686 | 715 | 4,000 |
2004/05/11 | 678 | 692 | 677 | 685 | 24,000 |
2004/05/10 | 750 | 750 | 701 | 701 | 43,000 |
2004/05/07 | 760 | 761 | 753 | 761 | 18,000 |
2004/05/06 | 770 | 771 | 760 | 762 | 30,000 |
2004/04/30 | 777 | 777 | 775 | 775 | 16,000 |
2004/04/28 | 790 | 797 | 785 | 797 | 19,000 |
2004/04/27 | 792 | 800 | 788 | 788 | 16,000 |
2004/04/26 | 800 | 811 | 790 | 801 | 29,000 |
2004/04/23 | 820 | 820 | 800 | 800 | 22,000 |
2004/04/22 | 815 | 840 | 810 | 810 | 44,000 |
2004/04/21 | 800 | 809 | 790 | 809 | 41,000 |
2004/04/20 | 783 | 783 | 768 | 775 | 26,000 |
2004/04/19 | 779 | 779 | 761 | 768 | 17,000 |
2004/04/16 | 779 | 789 | 777 | 789 | 17,000 |
2004/04/15 | 795 | 795 | 769 | 789 | 32,000 |
2004/04/14 | 778 | 790 | 778 | 790 | 36,000 |
2004/04/13 | 785 | 785 | 775 | 785 | 40,000 |
2004/04/12 | 761 | 785 | 757 | 785 | 46,000 |
2004/04/09 | 770 | 779 | 750 | 750 | 60,000 |
2004/04/08 | 775 | 785 | 772 | 785 | 72,000 |
2004/04/07 | 780 | 780 | 770 | 778 | 55,000 |
2004/04/06 | 770 | 795 | 765 | 780 | 116,000 |
2004/04/05 | 738 | 754 | 737 | 741 | 58,000 |
2004/04/02 | 735 | 739 | 731 | 732 | 24,000 |
2004/04/01 | 725 | 740 | 725 | 729 | 29,000 |
2004/03/31 | 719 | 729 | 710 | 729 | 15,000 |
2004/03/30 | 737 | 737 | 715 | 725 | 28,000 |
2004/03/29 | 720 | 732 | 717 | 726 | 60,000 |
2004/03/26 | 716 | 720 | 708 | 719 | 29,000 |
2004/03/25 | 695 | 715 | 695 | 714 | 48,000 |
2004/03/24 | 681 | 694 | 681 | 694 | 25,000 |
2004/03/23 | 680 | 683 | 670 | 678 | 30,000 |
2004/03/22 | 693 | 693 | 683 | 686 | 38,000 |
2004/03/19 | 680 | 700 | 680 | 695 | 34,000 |
2004/03/18 | 718 | 730 | 700 | 700 | 167,000 |
2004/03/17 | 624 | 697 | 624 | 688 | 138,000 |
2004/03/16 | 614 | 614 | 613 | 614 | 41,000 |
2004/03/15 | 615 | 615 | 610 | 614 | 29,000 |
2004/03/12 | 612 | 612 | 607 | 610 | 34,000 |
2004/03/11 | 607 | 615 | 605 | 615 | 56,000 |
2004/03/10 | 604 | 610 | 604 | 609 | 19,000 |
2004/03/09 | 613 | 614 | 609 | 610 | 30,000 |
2004/03/08 | 610 | 612 | 608 | 612 | 24,000 |
2004/03/05 | 607 | 611 | 607 | 607 | 10,000 |
2004/03/04 | 610 | 612 | 602 | 612 | 18,000 |
2004/03/03 | 605 | 609 | 602 | 609 | 19,000 |
2004/03/02 | 606 | 606 | 595 | 597 | 14,000 |
2004/03/01 | 595 | 605 | 592 | 605 | 20,000 |
2004/02/27 | 596 | 598 | 593 | 595 | 12,000 |
2004/02/26 | 589 | 595 | 589 | 595 | 16,000 |
2004/02/25 | 587 | 592 | 587 | 592 | 6,000 |
2004/02/24 | 591 | 591 | 585 | 585 | 10,000 |
2004/02/23 | 589 | 591 | 589 | 591 | 3,000 |
2004/02/20 | 589 | 589 | 584 | 584 | 14,000 |
2004/02/19 | 582 | 587 | 582 | 586 | 16,000 |
2004/02/18 | 591 | 602 | 579 | 585 | 17,000 |
2004/02/17 | 590 | 590 | 588 | 589 | 6,000 |
2004/02/16 | 573 | 598 | 573 | 598 | 24,000 |
2004/02/13 | 584 | 587 | 581 | 583 | 16,000 |
2004/02/12 | 598 | 598 | 577 | 587 | 27,000 |
2004/02/10 | 600 | 600 | 587 | 587 | 4,000 |
2004/02/09 | 599 | 599 | 578 | 589 | 11,000 |
2004/02/06 | 594 | 594 | 590 | 590 | 2,000 |
2004/02/05 | 600 | 600 | 590 | 594 | 8,000 |
2004/02/04 | 610 | 618 | 597 | 604 | 9,000 |
2004/02/03 | 618 | 618 | 610 | 610 | 38,000 |
2004/02/02 | 605 | 620 | 605 | 612 | 42,000 |
2004/01/30 | 593 | 603 | 593 | 595 | 22,000 |
2004/01/29 | 620 | 620 | 591 | 591 | 14,000 |
2004/01/28 | 607 | 618 | 607 | 610 | 13,000 |
2004/01/27 | 612 | 625 | 612 | 623 | 67,000 |
2004/01/26 | 612 | 612 | 611 | 612 | 6,000 |
2004/01/23 | 601 | 612 | 601 | 612 | 19,000 |
2004/01/22 | 604 | 610 | 601 | 606 | 19,000 |
2004/01/21 | 600 | 605 | 600 | 605 | 6,000 |
2004/01/20 | 609 | 609 | 601 | 605 | 19,000 |
2004/01/19 | 594 | 605 | 594 | 605 | 17,000 |
2004/01/16 | 591 | 595 | 591 | 593 | 24,000 |
2004/01/15 | 599 | 599 | 590 | 590 | 5,000 |
2004/01/14 | 584 | 598 | 584 | 598 | 9,000 |
2004/01/13 | 587 | 595 | 582 | 582 | 8,000 |
2004/01/09 | 584 | 590 | 581 | 581 | 12,000 |
2004/01/08 | 570 | 577 | 570 | 576 | 7,000 |
2004/01/07 | 577 | 585 | 566 | 566 | 17,000 |
2004/01/06 | 580 | 584 | 577 | 577 | 6,000 |
2004/01/05 | 569 | 579 | 569 | 575 | 9,000 |