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
1986/12/26 1,240 1,240 1,230 1,230 10,000
1986/12/25 1,250 1,250 1,230 1,230 13,000
1986/12/24 1,260 1,260 1,230 1,230 15,000
1986/12/23 1,240 1,250 1,230 1,250 22,000
1986/12/22 1,280 1,300 1,230 1,240 52,000
1986/12/19 1,270 1,270 1,270 1,270 6,000
1986/12/18 1,270 1,270 1,260 1,270 24,000
1986/12/17 1,270 1,280 1,260 1,280 6,000
1986/12/16 1,260 1,280 1,250 1,250 24,000
1986/12/15 1,250 1,280 1,250 1,260 9,000
1986/12/12 1,250 1,270 1,230 1,250 134,000
1986/12/11 1,260 1,270 1,260 1,270 9,000
1986/12/10 1,300 1,300 1,260 1,270 11,000
1986/12/09 1,310 1,340 1,300 1,300 12,000
1986/12/08 1,260 1,300 1,250 1,300 14,000
1986/12/06 1,230 1,230 1,230 1,230 5,000
1986/12/05 1,250 1,250 1,220 1,220 40,000
1986/12/04 1,240 1,250 1,230 1,230 14,000
1986/12/03 1,230 1,250 1,230 1,230 37,000
1986/12/02 1,220 1,240 1,220 1,220 44,000
1986/12/01 1,250 1,250 1,220 1,220 19,000
1986/11/29 1,250 1,250 1,250 1,250 7,000
1986/11/28 1,260 1,260 1,250 1,260 8,000
1986/11/27 1,260 1,270 1,250 1,260 13,000
1986/11/26 1,280 1,290 1,260 1,260 16,000
1986/11/25 1,290 1,300 1,270 1,270 17,000
1986/11/22 1,270 1,270 1,260 1,270 7,000
1986/11/21 1,270 1,270 1,260 1,270 15,000
1986/11/20 1,270 1,290 1,260 1,260 7,000
1986/11/19 1,270 1,270 1,260 1,260 11,000
1986/11/18 1,260 1,260 1,260 1,260 6,000
1986/11/17 1,280 1,280 1,260 1,270 5,000
1986/11/14 1,260 1,270 1,260 1,260 9,000
1986/11/13 1,300 1,300 1,290 1,300 10,000
1986/11/12 1,260 1,280 1,260 1,280 5,000
1986/11/11 1,290 1,290 1,250 1,250 14,000
1986/11/10 1,300 1,300 1,280 1,280 4,000
1986/11/07 1,350 1,350 1,310 1,310 32,000
1986/11/06 1,360 1,360 1,350 1,350 4,000
1986/11/05 1,410 1,410 1,360 1,360 34,000
1986/11/04 1,430 1,440 1,400 1,420 31,000
1986/11/01 1,380 1,430 1,380 1,430 6,000
1986/10/31 1,340 1,360 1,340 1,350 12,000
1986/10/30 1,340 1,340 1,320 1,340 11,000
1986/10/29 1,400 1,400 1,350 1,350 4,000
1986/10/28 1,410 1,410 1,410 1,410 3,000
1986/10/27 1,440 1,450 1,410 1,440 21,000
1986/10/25 1,350 1,430 1,350 1,420 385,000
1986/10/24 1,350 1,400 1,350 1,350 21,000
1986/10/23 1,260 1,310 1,260 1,310 4,000
1986/10/22 1,290 1,300 1,290 1,300 4,000
1986/10/21 1,280 1,290 1,270 1,270 7,000
1986/10/20 1,300 1,300 1,300 1,300 3,000
1986/10/17 1,300 1,300 1,250 1,260 15,000
1986/10/16 1,280 1,300 1,250 1,300 6,000
1986/10/15 1,250 1,280 1,250 1,280 5,000
1986/10/14 1,240 1,240 1,240 1,240 1,000
1986/10/13 1,220 1,220 1,200 1,210 7,000
1986/10/09 1,180 1,200 1,180 1,200 12,000
1986/10/08 1,190 1,190 1,180 1,180 9,000
1986/10/07 1,180 1,180 1,180 1,180 3,000
1986/10/06 1,170 1,180 1,150 1,180 12,000
1986/10/04 1,140 1,150 1,130 1,150 8,000
1986/10/03 1,140 1,150 1,110 1,120 5,000
1986/10/02 1,170 1,170 1,130 1,150 8,000
1986/10/01 1,210 1,210 1,150 1,180 11,000
1986/09/30 1,210 1,210 1,200 1,210 7,000
1986/09/29 1,190 1,210 1,190 1,210 12,000
1986/09/27 1,200 1,200 1,170 1,170 26,000
1986/09/26 1,240 1,250 1,220 1,250 10,000
1986/09/25 1,240 1,240 1,200 1,240 13,000
1986/09/24 1,290 1,290 1,260 1,260 9,000
1986/09/22 1,310 1,310 1,280 1,280 3,000
1986/09/19 1,340 1,340 1,310 1,310 15,000
1986/09/17 1,310 1,310 1,260 1,260 11,000
1986/09/12 1,310 1,350 1,310 1,350 5,000
1986/09/11 1,350 1,350 1,310 1,310 10,000
1986/09/10 1,320 1,350 1,320 1,350 5,000
1986/09/09 1,360 1,370 1,320 1,320 14,000
1986/09/08 1,350 1,350 1,350 1,350 4,000
1986/09/06 1,350 1,350 1,320 1,320 5,000
1986/09/05 1,350 1,370 1,310 1,310 26,000
1986/09/04 1,300 1,310 1,300 1,300 8,000
1986/09/03 1,340 1,340 1,300 1,300 37,000
1986/09/02 1,360 1,360 1,320 1,320 115,000
1986/09/01 1,340 1,350 1,300 1,350 28,000
1986/08/30 1,350 1,350 1,300 1,330 12,000
1986/08/29 1,340 1,340 1,330 1,330 7,000
1986/08/28 1,340 1,350 1,340 1,350 24,000
1986/08/27 1,310 1,340 1,300 1,320 10,000
1986/08/26 1,300 1,320 1,300 1,300 30,000
1986/08/25 1,260 1,260 1,260 1,260 31,000
1986/08/22 1,140 1,170 1,110 1,120 84,000
1986/08/21 1,160 1,160 1,140 1,140 15,000
1986/08/20 1,200 1,200 1,140 1,140 44,000
1986/08/19 1,210 1,240 1,180 1,180 94,000
1986/08/18 1,140 1,210 1,140 1,210 39,000
1986/08/15 1,180 1,180 1,110 1,110 64,000
1986/08/14 1,250 1,250 1,230 1,230 19,000
1986/08/13 1,370 1,370 1,300 1,300 18,000
1986/08/12 1,360 1,370 1,350 1,350 20,000
1986/08/11 1,390 1,390 1,370 1,370 25,000
1986/08/08 1,390 1,400 1,370 1,390 42,000
1986/08/07 1,400 1,400 1,390 1,390 76,000
1986/08/06 1,400 1,400 1,360 1,390 33,000
1986/08/05 1,380 1,380 1,380 1,380 22,000
1986/08/04 1,400 1,400 1,380 1,390 24,000
1986/08/02 1,400 1,400 1,390 1,400 17,000
1986/08/01 1,440 1,450 1,400 1,400 27,000
1986/07/31 1,480 1,480 1,430 1,450 38,000
1986/07/30 1,520 1,520 1,450 1,450 21,000
1986/07/29 1,610 1,610 1,550 1,570 53,000
1986/07/28 1,590 1,620 1,590 1,600 23,000
1986/07/26 1,500 1,530 1,500 1,530 6,000
1986/07/25 1,510 1,510 1,500 1,500 4,000
1986/07/24 1,470 1,520 1,470 1,500 18,000
1986/07/23 1,480 1,520 1,470 1,470 27,000
1986/07/22 1,440 1,480 1,430 1,480 16,000
1986/07/21 1,440 1,450 1,430 1,430 14,000
1986/07/19 1,430 1,450 1,430 1,450 7,000
1986/07/18 1,530 1,530 1,450 1,450 22,000
1986/07/17 1,590 1,590 1,530 1,530 5,000
1986/07/16 1,600 1,600 1,600 1,600 1,000
1986/07/15 1,620 1,640 1,600 1,600 7,000
1986/07/14 1,600 1,620 1,590 1,590 25,000
1986/07/11 1,600 1,620 1,590 1,620 9,000
1986/07/10 1,640 1,640 1,610 1,620 11,000
1986/07/09 1,680 1,680 1,650 1,650 62,000
1986/07/08 1,660 1,680 1,660 1,680 10,000
1986/07/07 1,690 1,690 1,680 1,680 7,000
1986/07/05 1,680 1,680 1,680 1,680 8,000
1986/07/04 1,680 1,680 1,670 1,680 4,000
1986/07/03 1,700 1,700 1,690 1,690 5,000
1986/07/02 1,680 1,690 1,680 1,680 11,000
1986/07/01 1,710 1,710 1,680 1,680 11,000
1986/06/30 1,720 1,720 1,700 1,700 14,000
1986/06/28 1,720 1,720 1,720 1,720 2,000
1986/06/27 1,720 1,730 1,720 1,720 19,000
1986/06/26 1,770 1,800 1,720 1,730 68,000
1986/06/25 1,750 1,770 1,750 1,760 15,000
1986/06/24 1,730 1,740 1,730 1,740 7,000
1986/06/23 1,740 1,740 1,740 1,740 2,000
1986/06/21 1,730 1,730 1,730 1,730 8,000
1986/06/20 1,720 1,720 1,700 1,700 24,000
1986/06/19 1,750 1,750 1,710 1,710 8,000
1986/06/18 1,780 1,780 1,760 1,780 12,000
1986/06/17 1,830 1,830 1,790 1,790 12,000
1986/06/16 1,850 1,850 1,830 1,840 11,000
1986/06/13 1,890 1,890 1,850 1,850 9,000
1986/06/12 1,900 1,900 1,900 1,900 3,000
1986/06/11 1,890 1,900 1,890 1,900 7,000
1986/06/10 1,900 1,900 1,880 1,880 3,000
1986/06/09 1,890 1,910 1,890 1,900 4,000
1986/06/07 1,890 1,890 1,880 1,880 7,000
1986/06/06 1,900 1,910 1,880 1,880 7,000
1986/06/05 1,950 1,950 1,900 1,900 13,000
1986/06/04 2,000 2,000 1,970 1,970 6,000
1986/06/03 2,060 2,060 2,010 2,010 3,000
1986/06/02 2,000 2,040 2,000 2,040 9,000
1986/05/31 1,990 1,990 1,980 1,980 3,000
1986/05/30 1,990 1,990 1,990 1,990 5,000
1986/05/29 1,990 2,000 1,970 1,970 7,000
1986/05/28 1,960 1,990 1,950 1,990 7,000
1986/05/27 1,990 2,000 1,950 1,950 4,000
1986/05/26 2,000 2,000 2,000 2,000 7,000
1986/05/24 1,910 1,910 1,910 1,910 4,000
1986/05/23 1,960 1,970 1,900 1,900 16,000
1986/05/22 2,000 2,010 1,980 1,980 12,000
1986/05/21 1,990 2,000 1,990 2,000 2,000
1986/05/20 2,000 2,000 2,000 2,000 3,000
1986/05/19 1,980 1,980 1,980 1,980 1,000
1986/05/17 1,970 1,970 1,970 1,970 2,000
1986/05/16 2,000 2,000 2,000 2,000 19,000
1986/05/15 1,980 2,000 1,970 2,000 15,000
1986/05/14 1,970 2,030 1,970 2,030 11,000
1986/05/12 1,990 2,000 1,990 2,000 20,000
1986/05/09 2,030 2,030 2,020 2,020 4,000
1986/05/08 2,050 2,050 2,040 2,050 11,000
1986/05/07 2,050 2,090 2,000 2,050 85,000
1986/05/02 2,180 2,180 2,180 2,180 4,000
1986/05/01 2,180 2,180 2,100 2,150 10,000
1986/04/30 2,180 2,180 2,160 2,180 11,000
1986/04/28 2,180 2,180 2,180 2,180 5,000
1986/04/26 2,170 2,170 2,120 2,120 13,000
1986/04/24 2,000 2,000 2,000 2,000 14,000
1986/04/23 2,190 2,210 2,150 2,200 43,000
1986/04/22 2,240 2,280 2,200 2,270 85,000
1986/04/21 2,200 2,290 2,200 2,250 39,000
1986/04/19 2,200 2,200 2,180 2,200 66,000
1986/04/18 2,100 2,200 2,100 2,200 43,000
1986/04/17 2,110 2,150 2,100 2,100 24,000
1986/04/16 2,050 2,150 2,050 2,140 46,000
1986/04/15 2,040 2,050 2,040 2,040 14,000
1986/04/14 2,040 2,040 2,040 2,040 13,000
1986/04/11 2,020 2,030 2,020 2,030 33,000
1986/04/10 2,020 2,020 1,980 1,980 5,000
1986/04/09 2,020 2,050 2,020 2,030 22,000
1986/04/08 1,950 2,050 1,950 2,040 52,000
1986/04/07 1,930 1,930 1,880 1,920 12,000
1986/04/05 1,930 1,950 1,930 1,930 12,000
1986/04/04 1,900 1,950 1,900 1,950 17,000
1986/04/03 1,940 1,950 1,880 1,880 27,000
1986/04/02 1,820 1,950 1,820 1,950 34,000
1986/04/01 1,880 1,900 1,800 1,800 37,000
1986/03/31 1,900 1,900 1,850 1,860 5,000
1986/03/29 1,870 1,900 1,870 1,870 12,000
1986/03/28 1,870 1,870 1,850 1,850 26,000
1986/03/27 1,800 1,810 1,770 1,810 74,000
1986/03/26 1,750 1,770 1,750 1,770 23,000
1986/03/25 1,730 1,800 1,730 1,730 41,000
1986/03/24 1,750 1,770 1,750 1,770 3,000
1986/03/22 1,780 1,800 1,770 1,770 9,000
1986/03/20 1,660 1,760 1,660 1,750 13,000
1986/03/19 1,700 1,700 1,650 1,650 19,000
1986/03/18 1,780 1,780 1,760 1,760 4,000
1986/03/17 1,790 1,800 1,790 1,800 16,000
1986/03/15 1,900 1,900 1,860 1,860 12,000
1986/03/14 1,930 1,930 1,830 1,830 6,000
1986/03/13 1,960 1,960 1,960 1,960 3,000
1986/03/12 1,880 1,950 1,840 1,950 52,000
1986/03/11 1,920 1,920 1,880 1,880 4,000
1986/03/10 1,910 1,910 1,900 1,900 8,000
1986/03/07 1,900 1,950 1,900 1,940 7,000
1986/03/06 1,900 1,900 1,880 1,880 3,000
1986/03/05 1,960 1,960 1,900 1,900 10,000
1986/03/04 1,900 1,900 1,860 1,880 17,000
1986/03/03 1,860 1,910 1,860 1,910 63,000
1986/03/01 1,830 1,860 1,830 1,830 12,000
1986/02/28 1,820 1,830 1,820 1,830 24,000
1986/02/27 1,900 1,900 1,810 1,820 49,000
1986/02/26 1,950 1,950 1,820 1,850 36,000
1986/02/25 1,950 1,990 1,950 1,980 78,000
1986/02/24 2,020 2,020 1,950 1,980 18,000
1986/02/22 2,000 2,000 1,990 2,000 8,000
1986/02/21 1,860 1,970 1,840 1,970 27,000
1986/02/20 1,880 1,890 1,860 1,870 12,000
1986/02/19 1,910 1,910 1,880 1,890 10,000
1986/02/18 2,000 2,040 1,900 1,900 20,000
1986/02/17 2,050 2,050 2,040 2,040 16,000
1986/02/15 2,080 2,100 2,080 2,100 5,000
1986/02/14 2,100 2,150 2,100 2,100 15,000
1986/02/13 2,100 2,100 2,040 2,040 25,000
1986/02/07 2,240 2,240 2,180 2,180 16,000
1986/02/06 2,190 2,240 2,190 2,200 42,000
1986/02/05 2,120 2,240 2,090 2,200 60,000
1986/02/04 2,110 2,150 2,110 2,150 3,000
1986/02/03 2,120 2,120 2,090 2,100 11,000
1986/02/01 2,140 2,140 2,120 2,120 4,000
1986/01/31 2,200 2,230 2,140 2,200 53,000
1986/01/30 2,290 2,300 2,170 2,240 45,000
1986/01/29 2,350 2,350 2,200 2,300 312,000
1986/01/28 2,070 2,300 2,070 2,300 257,000
1986/01/27 2,040 2,100 2,040 2,060 70,000
1986/01/25 2,100 2,100 1,990 2,020 41,000
1986/01/24 2,040 2,150 2,040 2,100 123,000
1986/01/23 2,040 2,110 2,030 2,050 228,000
1986/01/22 1,810 2,070 1,810 2,020 299,000
1986/01/21 1,830 1,830 1,810 1,810 6,000
1986/01/20 1,830 1,830 1,800 1,810 20,000
1986/01/18 1,820 1,840 1,810 1,830 21,000
1986/01/17 1,850 1,950 1,800 1,800 83,000
1986/01/16 1,800 1,810 1,760 1,810 32,000
1986/01/14 1,700 1,720 1,700 1,720 9,000
1986/01/13 1,580 1,600 1,580 1,600 5,000
1986/01/10 1,550 1,560 1,530 1,560 14,000
1986/01/09 1,560 1,570 1,550 1,560 17,000
1986/01/08 1,530 1,580 1,530 1,570 10,000
1986/01/07 1,510 1,520 1,510 1,520 17,000
1986/01/06 1,590 1,600 1,560 1,600 15,000

このページの先頭へ