日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 819 850 783 850 21,600
2008/12/29 800 825 799 824 18,400
2008/12/26 789 795 783 793 10,400
2008/12/25 775 788 768 782 21,800
2008/12/24 750 760 737 755 26,500
2008/12/22 750 766 743 763 37,300
2008/12/19 750 764 734 751 87,300
2008/12/18 760 764 745 751 31,600
2008/12/17 752 764 730 750 49,100
2008/12/16 743 748 723 742 42,600
2008/12/15 696 734 693 723 94,600
2008/12/12 696 709 686 696 109,400
2008/12/11 660 696 650 696 43,300
2008/12/10 649 674 625 670 51,100
2008/12/09 630 656 630 656 71,500
2008/12/08 614 638 610 631 119,400
2008/12/05 599 624 599 616 40,000
2008/12/04 600 619 586 609 71,600
2008/12/03 582 600 580 600 47,800
2008/12/02 580 587 571 581 58,400
2008/12/01 616 620 603 609 17,800
2008/11/28 617 632 610 626 33,500
2008/11/27 590 630 590 630 46,100
2008/11/26 602 609 569 575 47,300
2008/11/25 635 635 593 628 35,900
2008/11/21 564 597 555 592 50,400
2008/11/20 602 616 582 584 43,700
2008/11/19 634 638 608 612 62,100
2008/11/18 619 635 618 627 51,900
2008/11/17 609 627 606 622 66,700
2008/11/14 629 653 609 628 98,400
2008/11/13 606 627 605 627 45,600
2008/11/12 640 656 630 631 67,200
2008/11/11 673 675 642 670 30,900
2008/11/10 679 679 626 663 57,800
2008/11/07 688 689 641 659 61,400
2008/11/06 700 710 670 677 67,900
2008/11/05 732 738 692 725 61,300
2008/11/04 660 735 641 718 45,600
2008/10/31 662 669 630 637 96,900
2008/10/30 581 660 569 635 94,900
2008/10/29 560 591 539 578 70,200
2008/10/28 560 562 492 536 127,100
2008/10/27 587 619 553 580 120,200
2008/10/24 570 593 548 577 160,700
2008/10/23 570 585 536 573 141,000
2008/10/22 676 676 610 610 86,200
2008/10/21 701 702 645 666 76,200
2008/10/20 631 671 618 661 94,800
2008/10/17 626 635 592 621 83,500
2008/10/16 596 615 586 586 132,500
2008/10/15 666 693 642 686 47,400
2008/10/14 630 650 630 650 81,300
2008/10/10 556 564 521 550 65,800
2008/10/09 553 615 533 581 85,400
2008/10/08 600 621 556 574 94,400
2008/10/07 606 650 601 622 62,300
2008/10/06 693 705 663 666 44,700
2008/10/03 705 716 691 701 48,500
2008/10/02 740 740 700 702 59,400
2008/10/01 730 747 701 731 67,500
2008/09/30 721 733 711 725 50,200
2008/09/29 803 809 770 770 29,700
2008/09/26 815 815 768 783 82,300
2008/09/25 818 818 786 800 48,300
2008/09/24 823 824 813 819 32,800
2008/09/22 830 842 821 833 46,900
2008/09/19 814 824 783 810 94,800
2008/09/18 803 808 775 806 128,100
2008/09/17 837 837 800 808 60,100
2008/09/16 808 812 796 801 69,800
2008/09/12 818 838 812 838 50,900
2008/09/11 845 846 821 821 46,800
2008/09/10 800 855 800 844 61,200
2008/09/09 849 849 816 819 52,200
2008/09/08 811 844 811 841 81,500
2008/09/05 786 829 786 810 81,000
2008/09/04 832 832 812 816 80,700
2008/09/03 809 837 806 822 78,000
2008/09/02 850 858 783 799 146,900
2008/09/01 902 902 856 861 43,300
2008/08/29 894 902 880 897 55,900
2008/08/28 918 926 877 884 51,900
2008/08/27 939 939 908 908 64,700
2008/08/26 932 935 925 935 36,000
2008/08/25 946 951 921 935 58,400
2008/08/22 926 929 911 926 96,600
2008/08/21 937 937 910 922 26,300
2008/08/20 930 945 916 927 72,800
2008/08/19 922 937 913 927 70,000
2008/08/18 944 960 921 921 61,000
2008/08/15 900 920 899 920 71,400
2008/08/14 900 935 886 906 92,600
2008/08/13 930 930 900 905 70,800
2008/08/12 972 975 940 940 68,600
2008/08/11 976 986 975 982 40,600
2008/08/08 980 987 950 962 81,900
2008/08/07 1,035 1,040 983 1,000 50,500
2008/08/06 1,050 1,066 1,021 1,056 34,500
2008/08/05 1,007 1,048 1,007 1,010 17,200
2008/08/04 1,060 1,061 1,003 1,003 26,500
2008/08/01 1,090 1,109 1,050 1,075 31,300
2008/07/31 1,174 1,174 1,088 1,096 40,900
2008/07/30 1,160 1,175 1,141 1,174 51,300
2008/07/29 1,105 1,159 1,100 1,159 19,200
2008/07/28 1,161 1,161 1,128 1,155 23,600
2008/07/25 1,136 1,159 1,123 1,151 24,500
2008/07/24 1,119 1,170 1,119 1,156 60,300
2008/07/23 1,087 1,120 1,087 1,105 17,000
2008/07/22 1,087 1,100 1,058 1,100 33,700
2008/07/18 1,102 1,110 1,041 1,047 27,800
2008/07/17 1,120 1,120 1,100 1,102 24,500
2008/07/16 1,105 1,118 1,102 1,113 35,000
2008/07/15 1,108 1,116 1,100 1,111 42,800
2008/07/14 1,109 1,128 1,093 1,110 65,600
2008/07/11 1,120 1,137 1,109 1,120 39,200
2008/07/10 1,100 1,135 1,100 1,120 34,300
2008/07/09 1,119 1,120 1,082 1,109 75,100
2008/07/08 1,145 1,147 1,119 1,119 32,000
2008/07/07 1,152 1,155 1,123 1,144 46,100
2008/07/04 1,142 1,165 1,130 1,165 33,400
2008/07/03 1,141 1,151 1,130 1,147 64,200
2008/07/02 1,140 1,149 1,123 1,137 54,600
2008/07/01 1,168 1,182 1,139 1,152 60,400
2008/06/30 1,172 1,185 1,151 1,156 84,400
2008/06/27 1,149 1,183 1,135 1,174 105,500
2008/06/26 1,132 1,165 1,115 1,161 54,200
2008/06/25 1,162 1,162 1,119 1,132 39,100
2008/06/24 1,132 1,143 1,121 1,142 46,000
2008/06/23 1,137 1,155 1,129 1,134 54,000
2008/06/20 1,162 1,170 1,147 1,170 83,300
2008/06/19 1,139 1,152 1,129 1,142 49,600
2008/06/18 1,145 1,165 1,145 1,149 34,200
2008/06/17 1,129 1,166 1,115 1,151 77,800
2008/06/16 1,140 1,144 1,115 1,130 48,200
2008/06/13 1,139 1,139 1,094 1,130 59,200
2008/06/12 1,100 1,130 1,079 1,120 63,500
2008/06/11 1,116 1,135 1,111 1,118 48,900
2008/06/10 1,123 1,137 1,108 1,115 48,700
2008/06/09 1,078 1,131 1,076 1,121 50,900
2008/06/06 1,140 1,145 1,080 1,107 152,300
2008/06/05 1,065 1,129 1,056 1,119 116,300
2008/06/04 1,059 1,069 1,055 1,065 87,200
2008/06/03 1,081 1,088 1,051 1,058 65,100
2008/06/02 1,098 1,101 1,070 1,098 96,100
2008/05/30 1,064 1,086 1,059 1,086 106,900
2008/05/29 1,060 1,081 1,037 1,055 107,100
2008/05/28 1,078 1,086 1,036 1,044 63,400
2008/05/27 1,058 1,070 1,047 1,058 104,000
2008/05/26 1,096 1,096 1,068 1,078 136,500
2008/05/23 1,050 1,109 1,047 1,076 171,300
2008/05/22 1,016 1,049 995 1,038 80,000
2008/05/21 1,050 1,065 1,016 1,025 74,900
2008/05/20 1,100 1,100 1,062 1,063 48,400
2008/05/19 1,091 1,113 1,070 1,074 76,700
2008/05/16 1,080 1,109 1,062 1,085 147,400
2008/05/15 1,139 1,193 1,139 1,184 127,600
2008/05/14 1,069 1,130 1,057 1,127 81,300
2008/05/13 1,070 1,081 1,034 1,064 69,600
2008/05/12 1,041 1,067 1,032 1,065 50,000
2008/05/09 1,102 1,105 1,054 1,057 101,600
2008/05/08 1,109 1,124 1,090 1,097 91,800
2008/05/07 1,098 1,147 1,096 1,130 45,700
2008/05/02 1,105 1,108 1,067 1,086 60,100
2008/05/01 1,120 1,132 1,090 1,097 55,700
2008/04/30 1,149 1,155 1,115 1,121 53,800
2008/04/28 1,130 1,158 1,120 1,143 71,900
2008/04/25 1,090 1,110 1,080 1,100 60,400
2008/04/24 1,084 1,084 1,051 1,061 68,700
2008/04/23 1,047 1,080 1,032 1,046 138,000
2008/04/22 1,040 1,040 1,012 1,038 62,000
2008/04/21 1,050 1,050 1,026 1,041 70,000
2008/04/18 1,019 1,039 997 1,001 154,000
2008/04/17 987 1,013 968 998 70,600
2008/04/16 934 967 931 967 48,900
2008/04/15 952 954 921 944 70,000
2008/04/14 966 968 951 959 35,600
2008/04/11 952 987 952 987 44,700
2008/04/10 978 978 931 942 44,800
2008/04/09 999 999 954 986 53,600
2008/04/08 1,050 1,050 971 980 69,300
2008/04/07 1,024 1,040 1,006 1,040 41,500
2008/04/04 1,075 1,080 1,023 1,023 80,800
2008/04/03 1,011 1,077 1,009 1,066 95,000
2008/04/02 985 1,003 975 979 81,900
2008/04/01 921 969 917 966 115,900
2008/03/31 929 930 897 901 103,400
2008/03/28 929 945 918 918 54,300
2008/03/27 911 936 910 931 40,800
2008/03/26 939 939 914 931 30,500
2008/03/25 944 944 912 940 71,600
2008/03/24 923 946 917 930 44,300
2008/03/21 888 921 880 920 68,100
2008/03/19 889 900 857 883 44,800
2008/03/18 854 887 841 863 66,400
2008/03/17 855 866 830 849 72,500
2008/03/14 893 914 863 875 135,000
2008/03/13 943 945 882 893 133,900
2008/03/12 965 979 935 943 88,000
2008/03/11 939 955 920 930 106,400
2008/03/10 1,004 1,019 915 939 164,300
2008/03/07 1,010 1,020 1,002 1,004 87,200
2008/03/06 1,004 1,032 1,004 1,026 39,400
2008/03/05 1,006 1,022 996 1,002 71,000
2008/03/04 1,033 1,038 1,012 1,023 71,700
2008/03/03 1,051 1,067 1,033 1,033 122,800
2008/02/29 1,120 1,126 1,080 1,091 122,600
2008/02/28 1,098 1,118 1,090 1,109 39,900
2008/02/27 1,090 1,120 1,076 1,118 126,000
2008/02/26 1,120 1,122 1,081 1,086 33,900
2008/02/25 1,097 1,119 1,082 1,111 44,500
2008/02/22 1,093 1,102 1,064 1,077 87,200
2008/02/21 1,066 1,130 1,066 1,113 74,700
2008/02/20 1,091 1,101 1,042 1,045 116,400
2008/02/19 1,100 1,148 1,100 1,110 54,000
2008/02/18 1,057 1,109 1,035 1,092 136,600
2008/02/15 1,030 1,054 1,005 1,037 84,100
2008/02/14 1,021 1,071 1,019 1,050 68,300
2008/02/13 1,000 1,025 991 1,003 61,400
2008/02/12 997 1,008 955 970 133,800
2008/02/08 1,021 1,034 986 996 125,000
2008/02/07 1,031 1,046 1,005 1,023 74,600
2008/02/06 1,079 1,094 1,020 1,037 178,100
2008/02/05 1,131 1,158 1,117 1,139 47,900
2008/02/04 1,179 1,179 1,148 1,167 68,600
2008/02/01 1,188 1,198 1,110 1,129 108,100
2008/01/31 1,109 1,187 1,091 1,181 113,000
2008/01/30 1,110 1,164 1,101 1,146 105,300
2008/01/29 1,116 1,153 1,084 1,105 108,700
2008/01/28 1,162 1,179 1,062 1,096 144,700
2008/01/25 1,156 1,170 1,131 1,151 105,700
2008/01/24 1,080 1,135 1,056 1,116 125,600
2008/01/23 1,081 1,097 1,015 1,035 98,500
2008/01/22 1,050 1,111 996 1,001 121,500
2008/01/21 1,120 1,134 1,062 1,095 135,100
2008/01/18 991 1,122 991 1,112 121,100
2008/01/17 1,010 1,049 995 1,036 142,000
2008/01/16 975 1,043 975 981 163,400
2008/01/15 1,157 1,159 1,061 1,065 114,800
2008/01/11 1,230 1,258 1,133 1,142 123,100
2008/01/10 1,250 1,250 1,193 1,196 111,700
2008/01/09 1,116 1,246 1,114 1,234 138,400
2008/01/08 1,187 1,209 1,160 1,170 99,800
2008/01/07 1,120 1,215 1,111 1,177 154,700
2008/01/04 1,200 1,200 1,128 1,140 94,000

このページの先頭へ