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 |
---|---|---|---|---|---|
2013/12/30 | 876 | 879 | 872 | 876 | 25,800 |
2013/12/27 | 866 | 872 | 857 | 869 | 35,800 |
2013/12/26 | 845 | 857 | 833 | 851 | 36,800 |
2013/12/25 | 838 | 843 | 831 | 838 | 32,600 |
2013/12/24 | 842 | 850 | 837 | 842 | 70,400 |
2013/12/20 | 847 | 849 | 838 | 841 | 63,000 |
2013/12/19 | 845 | 847 | 837 | 844 | 58,100 |
2013/12/18 | 840 | 842 | 836 | 842 | 22,000 |
2013/12/17 | 850 | 850 | 835 | 840 | 26,000 |
2013/12/16 | 850 | 852 | 837 | 844 | 20,200 |
2013/12/13 | 845 | 853 | 840 | 847 | 71,900 |
2013/12/12 | 850 | 859 | 842 | 852 | 22,400 |
2013/12/11 | 851 | 854 | 845 | 850 | 24,900 |
2013/12/10 | 860 | 860 | 845 | 854 | 16,100 |
2013/12/09 | 858 | 861 | 851 | 859 | 21,500 |
2013/12/06 | 853 | 858 | 843 | 856 | 36,000 |
2013/12/05 | 850 | 855 | 846 | 846 | 21,900 |
2013/12/04 | 851 | 855 | 841 | 850 | 30,200 |
2013/12/03 | 858 | 865 | 856 | 858 | 17,100 |
2013/12/02 | 852 | 866 | 852 | 855 | 31,400 |
2013/11/29 | 852 | 859 | 850 | 857 | 33,600 |
2013/11/28 | 858 | 865 | 856 | 860 | 19,400 |
2013/11/27 | 857 | 860 | 852 | 858 | 26,000 |
2013/11/26 | 862 | 866 | 853 | 866 | 48,900 |
2013/11/25 | 868 | 875 | 866 | 871 | 41,700 |
2013/11/22 | 868 | 873 | 850 | 857 | 37,700 |
2013/11/21 | 860 | 868 | 859 | 868 | 39,000 |
2013/11/20 | 859 | 860 | 854 | 860 | 15,100 |
2013/11/19 | 855 | 859 | 855 | 855 | 7,600 |
2013/11/18 | 867 | 867 | 854 | 860 | 14,700 |
2013/11/15 | 859 | 867 | 857 | 864 | 39,500 |
2013/11/14 | 850 | 866 | 842 | 863 | 31,500 |
2013/11/13 | 855 | 860 | 850 | 853 | 25,500 |
2013/11/12 | 854 | 862 | 852 | 861 | 25,500 |
2013/11/11 | 854 | 855 | 840 | 852 | 37,300 |
2013/11/08 | 845 | 850 | 830 | 842 | 37,500 |
2013/11/07 | 850 | 850 | 837 | 839 | 30,200 |
2013/11/06 | 817 | 852 | 810 | 851 | 63,700 |
2013/11/05 | 817 | 817 | 802 | 812 | 49,200 |
2013/11/01 | 843 | 843 | 810 | 816 | 63,600 |
2013/10/31 | 827 | 843 | 827 | 840 | 46,000 |
2013/10/30 | 840 | 848 | 839 | 842 | 29,400 |
2013/10/29 | 842 | 844 | 823 | 834 | 30,700 |
2013/10/28 | 842 | 849 | 841 | 849 | 12,600 |
2013/10/25 | 860 | 860 | 839 | 843 | 34,400 |
2013/10/24 | 850 | 866 | 849 | 864 | 14,000 |
2013/10/23 | 866 | 868 | 849 | 851 | 31,700 |
2013/10/22 | 870 | 870 | 863 | 866 | 16,700 |
2013/10/21 | 869 | 870 | 857 | 870 | 38,300 |
2013/10/18 | 854 | 857 | 849 | 854 | 17,500 |
2013/10/17 | 855 | 862 | 844 | 856 | 28,400 |
2013/10/16 | 848 | 855 | 842 | 852 | 22,900 |
2013/10/15 | 852 | 853 | 837 | 850 | 18,000 |
2013/10/11 | 844 | 849 | 835 | 848 | 25,500 |
2013/10/10 | 829 | 837 | 816 | 836 | 26,900 |
2013/10/09 | 825 | 834 | 813 | 829 | 32,300 |
2013/10/08 | 831 | 837 | 826 | 831 | 25,600 |
2013/10/07 | 835 | 849 | 835 | 837 | 18,500 |
2013/10/04 | 844 | 850 | 828 | 842 | 23,700 |
2013/10/03 | 844 | 855 | 844 | 853 | 15,900 |
2013/10/02 | 856 | 857 | 847 | 852 | 28,700 |
2013/10/01 | 850 | 856 | 846 | 851 | 29,700 |
2013/09/30 | 854 | 854 | 838 | 840 | 15,400 |
2013/09/27 | 871 | 872 | 848 | 854 | 19,600 |
2013/09/26 | 852 | 867 | 830 | 867 | 22,200 |
2013/09/25 | 873 | 873 | 868 | 870 | 19,000 |
2013/09/24 | 863 | 871 | 861 | 868 | 30,800 |
2013/09/20 | 856 | 862 | 855 | 860 | 31,500 |
2013/09/19 | 849 | 855 | 842 | 855 | 26,600 |
2013/09/18 | 833 | 847 | 832 | 843 | 54,100 |
2013/09/17 | 837 | 844 | 835 | 835 | 21,400 |
2013/09/13 | 832 | 847 | 830 | 839 | 55,100 |
2013/09/12 | 843 | 845 | 836 | 839 | 19,400 |
2013/09/11 | 843 | 851 | 840 | 843 | 20,500 |
2013/09/10 | 853 | 857 | 842 | 849 | 21,300 |
2013/09/09 | 850 | 861 | 840 | 852 | 23,200 |
2013/09/06 | 854 | 859 | 835 | 846 | 31,300 |
2013/09/05 | 857 | 860 | 841 | 846 | 22,400 |
2013/09/04 | 839 | 858 | 839 | 855 | 17,300 |
2013/09/03 | 828 | 849 | 828 | 849 | 12,000 |
2013/09/02 | 837 | 837 | 826 | 830 | 3,900 |
2013/08/30 | 842 | 844 | 829 | 838 | 21,300 |
2013/08/29 | 843 | 844 | 826 | 842 | 9,200 |
2013/08/28 | 845 | 859 | 832 | 844 | 16,600 |
2013/08/27 | 858 | 860 | 855 | 860 | 12,100 |
2013/08/26 | 859 | 860 | 846 | 858 | 13,000 |
2013/08/23 | 849 | 860 | 842 | 857 | 19,300 |
2013/08/22 | 843 | 852 | 840 | 849 | 24,400 |
2013/08/21 | 841 | 843 | 826 | 839 | 11,800 |
2013/08/20 | 848 | 853 | 841 | 850 | 23,600 |
2013/08/19 | 848 | 855 | 839 | 853 | 19,600 |
2013/08/16 | 848 | 855 | 838 | 853 | 11,100 |
2013/08/15 | 853 | 862 | 845 | 852 | 33,000 |
2013/08/14 | 854 | 858 | 837 | 858 | 15,400 |
2013/08/13 | 845 | 850 | 833 | 850 | 12,900 |
2013/08/12 | 835 | 842 | 830 | 841 | 23,500 |
2013/08/09 | 850 | 850 | 830 | 836 | 43,200 |
2013/08/08 | 819 | 841 | 819 | 829 | 26,700 |
2013/08/07 | 839 | 847 | 828 | 832 | 24,500 |
2013/08/06 | 846 | 851 | 838 | 850 | 12,000 |
2013/08/05 | 839 | 848 | 834 | 846 | 14,000 |
2013/08/02 | 847 | 854 | 838 | 854 | 32,600 |
2013/08/01 | 801 | 836 | 800 | 836 | 27,200 |
2013/07/31 | 800 | 813 | 792 | 792 | 77,600 |
2013/07/30 | 807 | 825 | 804 | 806 | 46,400 |
2013/07/29 | 835 | 836 | 807 | 807 | 33,200 |
2013/07/26 | 852 | 866 | 834 | 834 | 55,800 |
2013/07/25 | 897 | 897 | 867 | 867 | 30,000 |
2013/07/24 | 897 | 900 | 885 | 885 | 12,000 |
2013/07/23 | 895 | 904 | 895 | 896 | 28,400 |
2013/07/22 | 889 | 909 | 889 | 909 | 6,700 |
2013/07/19 | 919 | 924 | 889 | 890 | 23,700 |
2013/07/18 | 903 | 925 | 885 | 922 | 30,900 |
2013/07/17 | 914 | 914 | 905 | 913 | 12,500 |
2013/07/16 | 911 | 919 | 897 | 905 | 23,300 |
2013/07/12 | 909 | 915 | 899 | 907 | 32,800 |
2013/07/11 | 890 | 904 | 884 | 897 | 15,900 |
2013/07/10 | 898 | 903 | 886 | 892 | 29,400 |
2013/07/09 | 890 | 905 | 882 | 898 | 30,600 |
2013/07/08 | 897 | 897 | 870 | 872 | 11,700 |
2013/07/05 | 880 | 888 | 880 | 888 | 10,700 |
2013/07/04 | 868 | 880 | 865 | 875 | 28,100 |
2013/07/03 | 872 | 883 | 856 | 872 | 56,700 |
2013/07/02 | 852 | 862 | 842 | 862 | 32,900 |
2013/07/01 | 838 | 849 | 831 | 846 | 24,300 |
2013/06/28 | 822 | 848 | 811 | 848 | 52,200 |
2013/06/27 | 806 | 814 | 796 | 809 | 36,100 |
2013/06/26 | 829 | 829 | 803 | 804 | 31,300 |
2013/06/25 | 824 | 838 | 807 | 830 | 44,300 |
2013/06/24 | 829 | 834 | 817 | 825 | 28,900 |
2013/06/21 | 840 | 842 | 814 | 814 | 72,000 |
2013/06/20 | 859 | 874 | 846 | 865 | 29,100 |
2013/06/19 | 850 | 865 | 845 | 865 | 39,300 |
2013/06/18 | 849 | 853 | 829 | 831 | 31,500 |
2013/06/17 | 818 | 843 | 810 | 834 | 22,300 |
2013/06/14 | 858 | 858 | 813 | 816 | 72,600 |
2013/06/13 | 852 | 852 | 827 | 847 | 30,200 |
2013/06/12 | 847 | 858 | 847 | 851 | 7,300 |
2013/06/11 | 858 | 889 | 858 | 864 | 45,400 |
2013/06/10 | 844 | 864 | 840 | 863 | 36,000 |
2013/06/07 | 840 | 843 | 807 | 814 | 54,200 |
2013/06/06 | 848 | 876 | 845 | 846 | 36,600 |
2013/06/05 | 871 | 900 | 870 | 871 | 39,000 |
2013/06/04 | 850 | 870 | 842 | 870 | 66,800 |
2013/06/03 | 870 | 877 | 845 | 849 | 62,900 |
2013/05/31 | 891 | 901 | 873 | 885 | 45,500 |
2013/05/30 | 860 | 928 | 856 | 891 | 136,100 |
2013/05/29 | 865 | 887 | 854 | 873 | 38,100 |
2013/05/28 | 837 | 863 | 837 | 856 | 35,400 |
2013/05/27 | 856 | 857 | 830 | 838 | 38,800 |
2013/05/24 | 869 | 874 | 849 | 863 | 114,200 |
2013/05/23 | 932 | 937 | 872 | 874 | 80,500 |
2013/05/22 | 930 | 938 | 925 | 932 | 25,700 |
2013/05/21 | 927 | 935 | 920 | 923 | 56,900 |
2013/05/20 | 960 | 962 | 939 | 939 | 52,900 |
2013/05/17 | 964 | 968 | 949 | 954 | 118,800 |
2013/05/16 | 920 | 970 | 919 | 962 | 184,400 |
2013/05/15 | 925 | 938 | 925 | 930 | 63,200 |
2013/05/14 | 928 | 932 | 921 | 921 | 81,800 |
2013/05/13 | 941 | 942 | 922 | 923 | 43,000 |
2013/05/10 | 937 | 937 | 928 | 929 | 46,500 |
2013/05/09 | 938 | 938 | 926 | 927 | 30,800 |
2013/05/08 | 928 | 933 | 923 | 925 | 38,500 |
2013/05/07 | 932 | 947 | 925 | 928 | 72,000 |
2013/05/02 | 925 | 938 | 923 | 928 | 9,500 |
2013/05/01 | 946 | 949 | 924 | 929 | 20,600 |
2013/04/30 | 927 | 956 | 927 | 947 | 28,600 |
2013/04/26 | 960 | 963 | 926 | 933 | 25,600 |
2013/04/25 | 944 | 959 | 944 | 951 | 46,400 |
2013/04/24 | 924 | 958 | 924 | 957 | 92,400 |
2013/04/23 | 913 | 926 | 913 | 922 | 33,400 |
2013/04/22 | 903 | 920 | 903 | 918 | 35,800 |
2013/04/19 | 900 | 907 | 892 | 903 | 46,700 |
2013/04/18 | 904 | 913 | 891 | 896 | 41,000 |
2013/04/17 | 913 | 919 | 902 | 904 | 55,500 |
2013/04/16 | 910 | 920 | 907 | 916 | 46,400 |
2013/04/15 | 925 | 932 | 920 | 925 | 33,300 |
2013/04/12 | 935 | 936 | 924 | 928 | 32,900 |
2013/04/11 | 930 | 937 | 923 | 931 | 43,600 |
2013/04/10 | 934 | 934 | 918 | 931 | 55,400 |
2013/04/09 | 930 | 938 | 922 | 933 | 37,100 |
2013/04/08 | 916 | 938 | 908 | 938 | 86,000 |
2013/04/05 | 913 | 940 | 901 | 931 | 65,100 |
2013/04/04 | 870 | 915 | 856 | 898 | 55,500 |
2013/04/03 | 871 | 882 | 867 | 872 | 28,500 |
2013/04/02 | 849 | 882 | 847 | 880 | 58,600 |
2013/04/01 | 884 | 884 | 848 | 848 | 45,400 |
2013/03/29 | 899 | 899 | 884 | 886 | 21,600 |
2013/03/28 | 915 | 915 | 886 | 900 | 60,000 |
2013/03/27 | 927 | 935 | 922 | 926 | 30,900 |
2013/03/26 | 927 | 938 | 923 | 938 | 50,300 |
2013/03/25 | 921 | 933 | 920 | 923 | 41,000 |
2013/03/22 | 939 | 940 | 920 | 920 | 41,800 |
2013/03/21 | 944 | 962 | 938 | 939 | 72,100 |
2013/03/19 | 936 | 959 | 934 | 954 | 64,600 |
2013/03/18 | 921 | 934 | 917 | 923 | 59,200 |
2013/03/15 | 940 | 943 | 924 | 941 | 74,100 |
2013/03/14 | 948 | 951 | 917 | 940 | 54,800 |
2013/03/13 | 930 | 945 | 927 | 936 | 67,800 |
2013/03/12 | 971 | 971 | 906 | 928 | 127,100 |
2013/03/11 | 969 | 982 | 961 | 976 | 74,400 |
2013/03/08 | 948 | 960 | 941 | 955 | 101,000 |
2013/03/07 | 951 | 960 | 933 | 933 | 38,500 |
2013/03/06 | 940 | 948 | 930 | 948 | 54,300 |
2013/03/05 | 923 | 934 | 921 | 926 | 27,400 |
2013/03/04 | 934 | 947 | 914 | 914 | 40,800 |
2013/03/01 | 905 | 928 | 903 | 915 | 62,700 |
2013/02/28 | 904 | 919 | 903 | 919 | 68,000 |
2013/02/27 | 898 | 905 | 891 | 891 | 48,400 |
2013/02/26 | 896 | 919 | 883 | 898 | 48,000 |
2013/02/25 | 920 | 924 | 903 | 907 | 53,500 |
2013/02/22 | 922 | 929 | 890 | 903 | 55,500 |
2013/02/21 | 939 | 944 | 926 | 937 | 50,400 |
2013/02/20 | 937 | 945 | 921 | 939 | 95,900 |
2013/02/19 | 893 | 899 | 888 | 896 | 17,000 |
2013/02/18 | 873 | 900 | 873 | 896 | 55,600 |
2013/02/15 | 917 | 927 | 875 | 886 | 111,100 |
2013/02/14 | 915 | 952 | 913 | 947 | 130,900 |
2013/02/13 | 901 | 912 | 875 | 905 | 114,100 |
2013/02/12 | 888 | 912 | 884 | 910 | 86,500 |
2013/02/08 | 833 | 870 | 830 | 864 | 112,400 |
2013/02/07 | 848 | 849 | 833 | 836 | 54,300 |
2013/02/06 | 837 | 855 | 837 | 847 | 52,300 |
2013/02/05 | 844 | 844 | 833 | 833 | 39,700 |
2013/02/04 | 840 | 855 | 840 | 852 | 56,900 |
2013/02/01 | 821 | 840 | 821 | 832 | 54,900 |
2013/01/31 | 821 | 823 | 800 | 822 | 68,300 |
2013/01/30 | 798 | 817 | 798 | 816 | 72,100 |
2013/01/29 | 793 | 807 | 793 | 798 | 49,500 |
2013/01/28 | 808 | 808 | 793 | 793 | 49,300 |
2013/01/25 | 790 | 800 | 790 | 800 | 50,400 |
2013/01/24 | 787 | 790 | 777 | 790 | 25,300 |
2013/01/23 | 785 | 792 | 785 | 787 | 28,900 |
2013/01/22 | 786 | 790 | 781 | 787 | 25,500 |
2013/01/21 | 790 | 795 | 783 | 786 | 14,200 |
2013/01/18 | 782 | 791 | 765 | 788 | 37,600 |
2013/01/17 | 787 | 787 | 766 | 773 | 36,600 |
2013/01/16 | 782 | 792 | 773 | 778 | 29,600 |
2013/01/15 | 770 | 780 | 768 | 777 | 27,700 |
2013/01/11 | 765 | 768 | 760 | 765 | 37,600 |
2013/01/10 | 753 | 765 | 752 | 765 | 51,200 |
2013/01/09 | 746 | 755 | 746 | 751 | 32,500 |
2013/01/08 | 754 | 758 | 741 | 746 | 34,300 |
2013/01/07 | 746 | 757 | 740 | 742 | 30,800 |
2013/01/04 | 733 | 745 | 723 | 745 | 44,900 |