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 |
---|---|---|---|---|---|
1998/12/30 | 571 | 571 | 536 | 536 | 4,000 |
1998/12/29 | 537 | 538 | 536 | 538 | 14,000 |
1998/12/28 | 525 | 537 | 525 | 537 | 18,000 |
1998/12/25 | 550 | 550 | 525 | 525 | 16,000 |
1998/12/24 | 530 | 535 | 530 | 530 | 11,000 |
1998/12/22 | 550 | 553 | 540 | 540 | 18,000 |
1998/12/21 | 580 | 580 | 562 | 562 | 13,000 |
1998/12/18 | 580 | 580 | 580 | 580 | 2,000 |
1998/12/17 | 569 | 570 | 560 | 560 | 11,000 |
1998/12/16 | 580 | 581 | 580 | 580 | 38,000 |
1998/12/15 | 586 | 586 | 580 | 580 | 4,000 |
1998/12/14 | 600 | 600 | 583 | 583 | 6,000 |
1998/12/11 | 600 | 600 | 600 | 600 | 44,000 |
1998/12/10 | 605 | 610 | 605 | 605 | 12,000 |
1998/12/09 | 600 | 600 | 598 | 598 | 55,000 |
1998/12/08 | 600 | 600 | 599 | 600 | 12,000 |
1998/12/07 | 601 | 602 | 601 | 602 | 4,000 |
1998/12/04 | 611 | 611 | 600 | 600 | 7,000 |
1998/12/03 | 613 | 615 | 610 | 613 | 19,000 |
1998/12/02 | 631 | 631 | 611 | 611 | 6,000 |
1998/12/01 | 630 | 630 | 630 | 630 | 15,000 |
1998/11/30 | 655 | 655 | 641 | 642 | 11,000 |
1998/11/27 | 655 | 655 | 653 | 654 | 12,000 |
1998/11/26 | 606 | 655 | 606 | 655 | 22,000 |
1998/11/25 | 610 | 610 | 602 | 602 | 15,000 |
1998/11/24 | 597 | 612 | 597 | 609 | 37,000 |
1998/11/20 | 540 | 585 | 540 | 577 | 54,000 |
1998/11/19 | 552 | 552 | 541 | 545 | 22,000 |
1998/11/18 | 545 | 545 | 540 | 542 | 22,000 |
1998/11/17 | 529 | 540 | 525 | 535 | 38,000 |
1998/11/16 | 500 | 530 | 500 | 530 | 8,000 |
1998/11/13 | 509 | 509 | 501 | 501 | 8,000 |
1998/11/12 | 514 | 514 | 510 | 510 | 3,000 |
1998/11/11 | 514 | 515 | 514 | 514 | 22,000 |
1998/11/10 | 512 | 514 | 512 | 514 | 2,000 |
1998/11/09 | 504 | 504 | 504 | 504 | 4,000 |
1998/11/06 | 511 | 515 | 501 | 501 | 24,000 |
1998/11/05 | 515 | 515 | 505 | 505 | 4,000 |
1998/11/04 | 496 | 498 | 496 | 498 | 3,000 |
1998/11/02 | 496 | 496 | 495 | 495 | 6,000 |
1998/10/30 | 465 | 475 | 465 | 475 | 4,000 |
1998/10/29 | 465 | 465 | 450 | 450 | 16,000 |
1998/10/28 | 475 | 476 | 450 | 455 | 27,000 |
1998/10/27 | 500 | 500 | 474 | 474 | 25,000 |
1998/10/26 | 501 | 501 | 500 | 501 | 13,000 |
1998/10/23 | 516 | 516 | 500 | 500 | 18,000 |
1998/10/22 | 511 | 540 | 511 | 513 | 23,000 |
1998/10/21 | 496 | 510 | 496 | 498 | 16,000 |
1998/10/20 | 500 | 500 | 496 | 496 | 6,000 |
1998/10/19 | 500 | 500 | 500 | 500 | 5,000 |
1998/10/16 | 499 | 499 | 499 | 499 | 8,000 |
1998/10/15 | 492 | 500 | 492 | 500 | 23,000 |
1998/10/14 | 490 | 490 | 485 | 485 | 14,000 |
1998/10/13 | 500 | 500 | 495 | 500 | 20,000 |
1998/10/12 | 510 | 510 | 500 | 509 | 11,000 |
1998/10/09 | 520 | 521 | 510 | 510 | 8,000 |
1998/10/08 | 555 | 555 | 540 | 540 | 16,000 |
1998/10/07 | 560 | 560 | 554 | 555 | 27,000 |
1998/10/06 | 585 | 585 | 555 | 555 | 11,000 |
1998/10/05 | 615 | 619 | 615 | 615 | 11,000 |
1998/10/02 | 638 | 638 | 615 | 628 | 16,000 |
1998/10/01 | 654 | 654 | 651 | 651 | 3,000 |
1998/09/30 | 655 | 655 | 655 | 655 | 1,000 |
1998/09/29 | 650 | 655 | 650 | 655 | 9,000 |
1998/09/28 | 638 | 638 | 636 | 636 | 8,000 |
1998/09/25 | 644 | 644 | 630 | 630 | 10,000 |
1998/09/24 | 636 | 650 | 618 | 650 | 20,000 |
1998/09/22 | 661 | 661 | 650 | 650 | 15,000 |
1998/09/21 | 658 | 658 | 651 | 651 | 4,000 |
1998/09/18 | 656 | 659 | 656 | 658 | 11,000 |
1998/09/17 | 688 | 688 | 656 | 656 | 2,000 |
1998/09/16 | 688 | 688 | 688 | 688 | 2,000 |
1998/09/14 | 656 | 656 | 656 | 656 | 3,000 |
1998/09/11 | 690 | 690 | 666 | 666 | 9,000 |
1998/09/10 | 680 | 680 | 680 | 680 | 2,000 |
1998/09/09 | 671 | 675 | 671 | 671 | 7,000 |
1998/09/08 | 664 | 670 | 660 | 663 | 32,000 |
1998/09/07 | 680 | 687 | 650 | 654 | 17,000 |
1998/09/04 | 730 | 730 | 670 | 670 | 28,000 |
1998/09/03 | 740 | 741 | 740 | 741 | 7,000 |
1998/09/02 | 770 | 770 | 767 | 767 | 4,000 |
1998/09/01 | 750 | 752 | 750 | 752 | 5,000 |
1998/08/31 | 758 | 770 | 750 | 770 | 16,000 |
1998/08/28 | 751 | 751 | 750 | 750 | 8,000 |
1998/08/27 | 770 | 770 | 770 | 770 | 7,000 |
1998/08/26 | 800 | 800 | 800 | 800 | 3,000 |
1998/08/25 | 815 | 815 | 815 | 815 | 5,000 |
1998/08/24 | 750 | 770 | 750 | 770 | 4,000 |
1998/08/21 | 800 | 800 | 800 | 800 | 4,000 |
1998/08/20 | 820 | 820 | 801 | 801 | 3,000 |
1998/08/19 | 801 | 801 | 801 | 801 | 1,000 |
1998/08/18 | 750 | 800 | 750 | 800 | 5,000 |
1998/08/17 | 775 | 775 | 750 | 750 | 15,000 |
1998/08/14 | 784 | 784 | 775 | 775 | 20,000 |
1998/08/13 | 781 | 781 | 781 | 781 | 1,000 |
1998/08/12 | 775 | 780 | 775 | 780 | 17,000 |
1998/08/11 | 790 | 790 | 780 | 780 | 7,000 |
1998/08/10 | 820 | 820 | 790 | 790 | 12,000 |
1998/08/07 | 820 | 820 | 811 | 811 | 2,000 |
1998/08/06 | 809 | 810 | 802 | 802 | 9,000 |
1998/08/05 | 810 | 839 | 810 | 839 | 19,000 |
1998/08/04 | 860 | 865 | 850 | 850 | 9,000 |
1998/08/03 | 865 | 865 | 860 | 860 | 8,000 |
1998/07/31 | 856 | 865 | 855 | 865 | 4,000 |
1998/07/30 | 852 | 855 | 850 | 850 | 17,000 |
1998/07/29 | 850 | 850 | 850 | 850 | 5,000 |
1998/07/28 | 850 | 860 | 849 | 850 | 16,000 |
1998/07/27 | 891 | 891 | 870 | 870 | 6,000 |
1998/07/24 | 893 | 894 | 892 | 894 | 7,000 |
1998/07/23 | 893 | 894 | 893 | 894 | 7,000 |
1998/07/22 | 918 | 918 | 891 | 891 | 8,000 |
1998/07/21 | 920 | 920 | 918 | 918 | 5,000 |
1998/07/17 | 913 | 914 | 880 | 880 | 13,000 |
1998/07/16 | 920 | 920 | 910 | 913 | 19,000 |
1998/07/15 | 901 | 910 | 901 | 910 | 13,000 |
1998/07/14 | 880 | 900 | 880 | 900 | 13,000 |
1998/07/13 | 870 | 880 | 870 | 880 | 2,000 |
1998/07/10 | 894 | 894 | 880 | 880 | 24,000 |
1998/07/09 | 889 | 889 | 888 | 889 | 15,000 |
1998/07/08 | 862 | 862 | 860 | 860 | 5,000 |
1998/07/07 | 853 | 853 | 850 | 852 | 17,000 |
1998/07/06 | 838 | 848 | 838 | 848 | 20,000 |
1998/07/03 | 836 | 836 | 830 | 830 | 22,000 |
1998/07/02 | 840 | 850 | 836 | 836 | 6,000 |
1998/07/01 | 820 | 825 | 820 | 825 | 6,000 |
1998/06/30 | 799 | 801 | 799 | 801 | 11,000 |
1998/06/29 | 790 | 800 | 790 | 800 | 12,000 |
1998/06/26 | 790 | 790 | 790 | 790 | 5,000 |
1998/06/25 | 800 | 800 | 790 | 790 | 7,000 |
1998/06/24 | 790 | 790 | 785 | 785 | 4,000 |
1998/06/23 | 800 | 800 | 800 | 800 | 4,000 |
1998/06/22 | 802 | 805 | 790 | 790 | 5,000 |
1998/06/19 | 791 | 800 | 791 | 800 | 6,000 |
1998/06/18 | 776 | 800 | 775 | 790 | 15,000 |
1998/06/17 | 780 | 780 | 767 | 767 | 9,000 |
1998/06/16 | 780 | 785 | 780 | 785 | 6,000 |
1998/06/15 | 800 | 800 | 790 | 790 | 3,000 |
1998/06/12 | 800 | 800 | 800 | 800 | 16,000 |
1998/06/11 | 810 | 820 | 790 | 810 | 19,000 |
1998/06/10 | 791 | 800 | 790 | 790 | 6,000 |
1998/06/09 | 800 | 800 | 800 | 800 | 9,000 |
1998/06/08 | 800 | 800 | 800 | 800 | 3,000 |
1998/06/04 | 790 | 810 | 790 | 810 | 5,000 |
1998/06/03 | 800 | 800 | 800 | 800 | 3,000 |
1998/06/02 | 799 | 800 | 799 | 800 | 4,000 |
1998/06/01 | 809 | 809 | 809 | 809 | 1,000 |
1998/05/29 | 810 | 810 | 810 | 810 | 1,000 |
1998/05/28 | 811 | 811 | 810 | 810 | 3,000 |
1998/05/27 | 819 | 820 | 811 | 811 | 5,000 |
1998/05/26 | 830 | 830 | 830 | 830 | 5,000 |
1998/05/25 | 820 | 850 | 820 | 850 | 25,000 |
1998/05/22 | 820 | 820 | 810 | 810 | 4,000 |
1998/05/21 | 789 | 790 | 780 | 790 | 13,000 |
1998/05/20 | 829 | 829 | 789 | 789 | 6,000 |
1998/05/18 | 810 | 810 | 810 | 810 | 1,000 |
1998/05/15 | 817 | 817 | 817 | 817 | 2,000 |
1998/05/14 | 779 | 788 | 777 | 777 | 13,000 |
1998/05/13 | 779 | 779 | 779 | 779 | 5,000 |
1998/05/12 | 776 | 776 | 776 | 776 | 5,000 |
1998/05/11 | 781 | 781 | 781 | 781 | 1,000 |
1998/05/08 | 776 | 776 | 776 | 776 | 1,000 |
1998/05/07 | 780 | 790 | 772 | 772 | 3,000 |
1998/05/06 | 818 | 820 | 770 | 820 | 8,000 |
1998/05/01 | 803 | 820 | 790 | 820 | 5,000 |
1998/04/30 | 800 | 800 | 791 | 799 | 12,000 |
1998/04/28 | 791 | 799 | 791 | 799 | 28,000 |
1998/04/27 | 804 | 804 | 790 | 790 | 8,000 |
1998/04/24 | 791 | 805 | 791 | 805 | 12,000 |
1998/04/23 | 799 | 801 | 795 | 795 | 15,000 |
1998/04/22 | 792 | 801 | 792 | 801 | 17,000 |
1998/04/21 | 791 | 791 | 786 | 791 | 29,000 |
1998/04/20 | 800 | 800 | 791 | 791 | 8,000 |
1998/04/17 | 807 | 807 | 796 | 796 | 10,000 |
1998/04/16 | 822 | 822 | 796 | 797 | 9,000 |
1998/04/15 | 823 | 823 | 812 | 812 | 22,000 |
1998/04/14 | 816 | 825 | 816 | 823 | 24,000 |
1998/04/13 | 815 | 815 | 815 | 815 | 10,000 |
1998/04/09 | 820 | 820 | 812 | 812 | 13,000 |
1998/04/08 | 810 | 812 | 810 | 812 | 14,000 |
1998/04/07 | 791 | 791 | 760 | 772 | 15,000 |
1998/04/06 | 791 | 791 | 791 | 791 | 5,000 |
1998/04/03 | 794 | 800 | 791 | 791 | 8,000 |
1998/04/02 | 810 | 810 | 795 | 795 | 9,000 |
1998/04/01 | 862 | 862 | 810 | 810 | 10,000 |
1998/03/31 | 875 | 875 | 851 | 872 | 9,000 |
1998/03/30 | 851 | 875 | 851 | 873 | 11,000 |
1998/03/26 | 850 | 850 | 850 | 850 | 3,000 |
1998/03/25 | 871 | 871 | 869 | 870 | 36,000 |
1998/03/24 | 865 | 880 | 863 | 870 | 45,000 |
1998/03/23 | 865 | 865 | 860 | 860 | 9,000 |
1998/03/20 | 884 | 889 | 884 | 885 | 10,000 |
1998/03/19 | 853 | 855 | 853 | 855 | 6,000 |
1998/03/18 | 852 | 852 | 852 | 852 | 2,000 |
1998/03/17 | 852 | 852 | 852 | 852 | 2,000 |
1998/03/16 | 870 | 870 | 851 | 851 | 6,000 |
1998/03/13 | 851 | 870 | 851 | 870 | 8,000 |
1998/03/12 | 865 | 865 | 865 | 865 | 1,000 |
1998/03/11 | 870 | 870 | 870 | 870 | 8,000 |
1998/03/10 | 875 | 875 | 875 | 875 | 1,000 |
1998/03/09 | 875 | 880 | 875 | 875 | 12,000 |
1998/03/06 | 875 | 880 | 870 | 870 | 6,000 |
1998/03/05 | 880 | 880 | 875 | 875 | 20,000 |
1998/03/04 | 882 | 890 | 880 | 880 | 94,000 |
1998/03/03 | 870 | 880 | 870 | 880 | 52,000 |
1998/03/02 | 880 | 880 | 870 | 870 | 11,000 |
1998/02/27 | 880 | 880 | 880 | 880 | 1,000 |
1998/02/25 | 864 | 870 | 864 | 870 | 12,000 |
1998/02/24 | 879 | 880 | 870 | 875 | 33,000 |
1998/02/23 | 870 | 870 | 870 | 870 | 10,000 |
1998/02/20 | 900 | 900 | 900 | 900 | 1,000 |
1998/02/19 | 904 | 904 | 888 | 888 | 8,000 |
1998/02/18 | 919 | 920 | 905 | 906 | 12,000 |
1998/02/17 | 900 | 920 | 900 | 919 | 19,000 |
1998/02/16 | 916 | 916 | 900 | 900 | 12,000 |
1998/02/13 | 938 | 939 | 919 | 919 | 18,000 |
1998/02/12 | 916 | 940 | 916 | 939 | 45,000 |
1998/02/10 | 924 | 924 | 907 | 910 | 16,000 |
1998/02/09 | 856 | 895 | 856 | 895 | 34,000 |
1998/02/06 | 858 | 859 | 855 | 856 | 16,000 |
1998/02/05 | 861 | 861 | 857 | 857 | 10,000 |
1998/02/04 | 870 | 880 | 861 | 861 | 17,000 |
1998/02/03 | 880 | 885 | 870 | 870 | 14,000 |
1998/02/02 | 879 | 880 | 861 | 861 | 35,000 |
1998/01/30 | 900 | 900 | 881 | 881 | 54,000 |
1998/01/29 | 929 | 929 | 900 | 900 | 30,000 |
1998/01/28 | 880 | 930 | 880 | 930 | 41,000 |
1998/01/27 | 860 | 879 | 860 | 879 | 36,000 |
1998/01/26 | 831 | 851 | 831 | 850 | 26,000 |
1998/01/23 | 830 | 830 | 801 | 801 | 8,000 |
1998/01/22 | 859 | 859 | 830 | 830 | 8,000 |
1998/01/21 | 855 | 860 | 855 | 859 | 20,000 |
1998/01/20 | 845 | 849 | 836 | 845 | 25,000 |
1998/01/19 | 771 | 840 | 771 | 835 | 36,000 |
1998/01/16 | 730 | 770 | 720 | 770 | 36,000 |
1998/01/14 | 726 | 726 | 710 | 710 | 9,000 |
1998/01/13 | 710 | 725 | 706 | 725 | 57,000 |
1998/01/12 | 710 | 710 | 705 | 710 | 4,000 |
1998/01/09 | 720 | 720 | 720 | 720 | 6,000 |
1998/01/08 | 701 | 720 | 699 | 719 | 16,000 |
1998/01/07 | 709 | 710 | 699 | 699 | 5,000 |
1998/01/06 | 720 | 720 | 689 | 689 | 12,000 |
1998/01/05 | 720 | 740 | 720 | 740 | 2,000 |