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 |
---|---|---|---|---|---|
2000/12/29 | 689 | 700 | 681 | 700 | 15,000 |
2000/12/28 | 699 | 708 | 690 | 690 | 26,000 |
2000/12/27 | 715 | 715 | 691 | 710 | 18,000 |
2000/12/26 | 713 | 718 | 713 | 715 | 49,000 |
2000/12/25 | 741 | 741 | 709 | 710 | 27,000 |
2000/12/22 | 710 | 716 | 710 | 711 | 20,000 |
2000/12/21 | 725 | 729 | 710 | 729 | 32,000 |
2000/12/20 | 740 | 740 | 730 | 730 | 30,000 |
2000/12/19 | 772 | 772 | 740 | 740 | 44,000 |
2000/12/18 | 770 | 779 | 770 | 771 | 11,000 |
2000/12/15 | 789 | 789 | 770 | 770 | 26,000 |
2000/12/14 | 793 | 793 | 780 | 789 | 12,000 |
2000/12/13 | 777 | 794 | 777 | 794 | 22,000 |
2000/12/12 | 762 | 780 | 762 | 767 | 11,000 |
2000/12/11 | 752 | 765 | 751 | 765 | 8,000 |
2000/12/08 | 751 | 757 | 751 | 751 | 17,000 |
2000/12/07 | 752 | 757 | 751 | 751 | 8,000 |
2000/12/06 | 761 | 761 | 752 | 753 | 12,000 |
2000/12/05 | 740 | 744 | 740 | 743 | 13,000 |
2000/12/04 | 770 | 770 | 755 | 762 | 9,000 |
2000/12/01 | 756 | 770 | 756 | 770 | 13,000 |
2000/11/30 | 740 | 767 | 740 | 766 | 7,000 |
2000/11/29 | 750 | 750 | 740 | 740 | 12,000 |
2000/11/28 | 750 | 760 | 750 | 751 | 11,000 |
2000/11/27 | 770 | 770 | 760 | 764 | 5,000 |
2000/11/24 | 730 | 738 | 720 | 730 | 31,000 |
2000/11/22 | 755 | 782 | 750 | 750 | 13,000 |
2000/11/21 | 733 | 740 | 730 | 740 | 26,000 |
2000/11/20 | 740 | 740 | 730 | 730 | 17,000 |
2000/11/17 | 760 | 760 | 740 | 740 | 44,000 |
2000/11/16 | 771 | 773 | 760 | 765 | 24,000 |
2000/11/15 | 776 | 783 | 771 | 771 | 16,000 |
2000/11/14 | 775 | 775 | 770 | 770 | 14,000 |
2000/11/13 | 760 | 760 | 754 | 755 | 22,000 |
2000/11/10 | 791 | 791 | 777 | 777 | 4,000 |
2000/11/09 | 791 | 801 | 791 | 791 | 8,000 |
2000/11/08 | 811 | 811 | 790 | 798 | 15,000 |
2000/11/07 | 805 | 806 | 805 | 806 | 5,000 |
2000/11/06 | 765 | 798 | 765 | 798 | 12,000 |
2000/11/02 | 760 | 770 | 760 | 770 | 17,000 |
2000/11/01 | 782 | 790 | 780 | 780 | 14,000 |
2000/10/31 | 770 | 770 | 758 | 765 | 15,000 |
2000/10/30 | 780 | 780 | 775 | 775 | 8,000 |
2000/10/27 | 776 | 799 | 775 | 781 | 24,000 |
2000/10/26 | 755 | 775 | 755 | 775 | 9,000 |
2000/10/25 | 799 | 800 | 777 | 782 | 24,000 |
2000/10/24 | 780 | 801 | 780 | 800 | 9,000 |
2000/10/23 | 814 | 814 | 790 | 790 | 9,000 |
2000/10/20 | 820 | 825 | 812 | 814 | 20,000 |
2000/10/19 | 784 | 790 | 780 | 781 | 18,000 |
2000/10/18 | 800 | 800 | 785 | 799 | 11,000 |
2000/10/17 | 810 | 818 | 808 | 818 | 9,000 |
2000/10/16 | 865 | 865 | 820 | 830 | 20,000 |
2000/10/13 | 829 | 829 | 792 | 805 | 20,000 |
2000/10/12 | 820 | 838 | 810 | 835 | 35,000 |
2000/10/11 | 800 | 800 | 780 | 780 | 36,000 |
2000/10/10 | 814 | 830 | 801 | 804 | 26,000 |
2000/10/06 | 846 | 846 | 844 | 844 | 12,000 |
2000/10/05 | 851 | 851 | 845 | 845 | 32,000 |
2000/10/04 | 830 | 855 | 830 | 845 | 13,000 |
2000/10/03 | 850 | 850 | 835 | 850 | 16,000 |
2000/10/02 | 855 | 855 | 845 | 850 | 19,000 |
2000/09/29 | 880 | 880 | 865 | 865 | 18,000 |
2000/09/28 | 860 | 880 | 860 | 862 | 12,000 |
2000/09/27 | 870 | 870 | 861 | 870 | 13,000 |
2000/09/26 | 900 | 900 | 890 | 890 | 7,000 |
2000/09/25 | 906 | 909 | 903 | 903 | 9,000 |
2000/09/22 | 915 | 915 | 895 | 895 | 30,000 |
2000/09/21 | 951 | 954 | 912 | 913 | 27,000 |
2000/09/20 | 922 | 950 | 920 | 949 | 39,000 |
2000/09/19 | 920 | 920 | 910 | 910 | 42,000 |
2000/09/18 | 917 | 921 | 907 | 920 | 16,000 |
2000/09/14 | 912 | 919 | 900 | 907 | 34,000 |
2000/09/13 | 920 | 920 | 906 | 912 | 24,000 |
2000/09/12 | 901 | 923 | 901 | 910 | 6,000 |
2000/09/11 | 925 | 925 | 900 | 900 | 15,000 |
2000/09/08 | 901 | 925 | 900 | 925 | 28,000 |
2000/09/07 | 930 | 930 | 900 | 910 | 18,000 |
2000/09/06 | 926 | 930 | 920 | 920 | 20,000 |
2000/09/05 | 930 | 930 | 921 | 921 | 10,000 |
2000/09/04 | 931 | 931 | 920 | 920 | 19,000 |
2000/09/01 | 944 | 955 | 901 | 901 | 22,000 |
2000/08/31 | 935 | 955 | 934 | 936 | 7,000 |
2000/08/30 | 942 | 945 | 942 | 944 | 15,000 |
2000/08/29 | 998 | 1,000 | 946 | 952 | 52,000 |
2000/08/28 | 965 | 999 | 965 | 990 | 78,000 |
2000/08/25 | 950 | 955 | 929 | 955 | 16,000 |
2000/08/24 | 935 | 943 | 930 | 930 | 11,000 |
2000/08/23 | 929 | 950 | 926 | 950 | 22,000 |
2000/08/22 | 925 | 930 | 910 | 930 | 13,000 |
2000/08/21 | 900 | 900 | 890 | 890 | 8,000 |
2000/08/18 | 890 | 899 | 889 | 898 | 10,000 |
2000/08/17 | 865 | 889 | 865 | 889 | 21,000 |
2000/08/16 | 879 | 880 | 870 | 875 | 9,000 |
2000/08/15 | 861 | 883 | 861 | 883 | 14,000 |
2000/08/14 | 883 | 883 | 843 | 851 | 20,000 |
2000/08/11 | 870 | 880 | 861 | 880 | 11,000 |
2000/08/10 | 866 | 871 | 851 | 870 | 38,000 |
2000/08/09 | 870 | 880 | 865 | 865 | 6,000 |
2000/08/08 | 883 | 883 | 865 | 865 | 7,000 |
2000/08/07 | 879 | 883 | 865 | 883 | 10,000 |
2000/08/04 | 840 | 890 | 840 | 889 | 6,000 |
2000/08/03 | 889 | 889 | 864 | 869 | 15,000 |
2000/08/02 | 865 | 893 | 856 | 893 | 14,000 |
2000/08/01 | 862 | 871 | 850 | 865 | 25,000 |
2000/07/31 | 850 | 850 | 822 | 822 | 30,000 |
2000/07/28 | 880 | 884 | 855 | 855 | 43,000 |
2000/07/27 | 895 | 895 | 879 | 883 | 8,000 |
2000/07/26 | 905 | 906 | 895 | 895 | 11,000 |
2000/07/25 | 900 | 901 | 895 | 900 | 39,000 |
2000/07/24 | 930 | 930 | 889 | 895 | 29,000 |
2000/07/21 | 925 | 930 | 925 | 930 | 15,000 |
2000/07/19 | 912 | 934 | 908 | 918 | 18,000 |
2000/07/18 | 974 | 974 | 942 | 942 | 22,000 |
2000/07/17 | 970 | 979 | 969 | 974 | 22,000 |
2000/07/14 | 952 | 970 | 952 | 970 | 25,000 |
2000/07/13 | 982 | 986 | 970 | 970 | 23,000 |
2000/07/12 | 1,000 | 1,000 | 980 | 981 | 33,000 |
2000/07/11 | 1,010 | 1,020 | 995 | 1,020 | 92,000 |
2000/07/10 | 1,039 | 1,039 | 1,012 | 1,020 | 22,000 |
2000/07/07 | 1,060 | 1,060 | 1,026 | 1,046 | 115,000 |
2000/07/06 | 1,060 | 1,060 | 1,017 | 1,058 | 133,000 |
2000/07/05 | 1,016 | 1,059 | 1,016 | 1,050 | 191,000 |
2000/07/04 | 1,030 | 1,030 | 1,000 | 1,002 | 86,000 |
2000/07/03 | 992 | 1,030 | 988 | 1,030 | 90,000 |
2000/06/30 | 971 | 988 | 971 | 988 | 25,000 |
2000/06/29 | 980 | 985 | 971 | 973 | 28,000 |
2000/06/28 | 989 | 990 | 970 | 971 | 95,000 |
2000/06/27 | 970 | 990 | 970 | 990 | 36,000 |
2000/06/26 | 1,000 | 1,000 | 970 | 970 | 89,000 |
2000/06/23 | 961 | 965 | 941 | 950 | 49,000 |
2000/06/22 | 960 | 1,000 | 951 | 961 | 200,000 |
2000/06/21 | 923 | 948 | 911 | 940 | 99,000 |
2000/06/20 | 895 | 920 | 890 | 901 | 70,000 |
2000/06/19 | 894 | 897 | 879 | 880 | 53,000 |
2000/06/16 | 890 | 890 | 872 | 872 | 19,000 |
2000/06/15 | 898 | 898 | 875 | 876 | 12,000 |
2000/06/14 | 899 | 899 | 874 | 898 | 26,000 |
2000/06/13 | 879 | 898 | 879 | 898 | 13,000 |
2000/06/12 | 900 | 900 | 872 | 889 | 12,000 |
2000/06/09 | 880 | 891 | 872 | 890 | 14,000 |
2000/06/08 | 900 | 900 | 879 | 890 | 30,000 |
2000/06/07 | 899 | 899 | 880 | 880 | 21,000 |
2000/06/06 | 910 | 911 | 901 | 910 | 14,000 |
2000/06/05 | 950 | 950 | 908 | 910 | 19,000 |
2000/06/02 | 888 | 920 | 887 | 920 | 40,000 |
2000/06/01 | 888 | 897 | 886 | 886 | 13,000 |
2000/05/31 | 881 | 898 | 880 | 898 | 27,000 |
2000/05/30 | 880 | 891 | 880 | 885 | 27,000 |
2000/05/29 | 870 | 890 | 870 | 890 | 11,000 |
2000/05/26 | 890 | 890 | 860 | 890 | 11,000 |
2000/05/25 | 880 | 920 | 879 | 880 | 20,000 |
2000/05/24 | 889 | 890 | 875 | 875 | 25,000 |
2000/05/23 | 891 | 892 | 890 | 890 | 50,000 |
2000/05/22 | 900 | 900 | 885 | 890 | 57,000 |
2000/05/19 | 902 | 912 | 902 | 902 | 57,000 |
2000/05/18 | 928 | 928 | 912 | 912 | 28,000 |
2000/05/17 | 913 | 950 | 910 | 948 | 68,000 |
2000/05/16 | 902 | 913 | 900 | 905 | 45,000 |
2000/05/15 | 915 | 915 | 900 | 900 | 68,000 |
2000/05/12 | 915 | 920 | 901 | 910 | 42,000 |
2000/05/11 | 900 | 905 | 885 | 885 | 24,000 |
2000/05/10 | 902 | 905 | 897 | 905 | 37,000 |
2000/05/09 | 920 | 920 | 901 | 901 | 24,000 |
2000/05/08 | 897 | 915 | 897 | 900 | 38,000 |
2000/05/02 | 899 | 900 | 882 | 886 | 22,000 |
2000/05/01 | 914 | 914 | 896 | 901 | 17,000 |
2000/04/28 | 857 | 915 | 857 | 915 | 40,000 |
2000/04/27 | 841 | 860 | 841 | 848 | 9,000 |
2000/04/26 | 857 | 861 | 857 | 861 | 13,000 |
2000/04/25 | 838 | 850 | 838 | 849 | 12,000 |
2000/04/24 | 840 | 854 | 835 | 854 | 58,000 |
2000/04/21 | 853 | 870 | 840 | 840 | 25,000 |
2000/04/20 | 880 | 880 | 833 | 850 | 17,000 |
2000/04/19 | 848 | 890 | 848 | 890 | 19,000 |
2000/04/18 | 840 | 840 | 815 | 830 | 44,000 |
2000/04/17 | 815 | 820 | 785 | 790 | 82,000 |
2000/04/14 | 880 | 890 | 868 | 885 | 36,000 |
2000/04/13 | 900 | 905 | 896 | 896 | 46,000 |
2000/04/12 | 920 | 930 | 910 | 930 | 35,000 |
2000/04/11 | 930 | 960 | 930 | 950 | 28,000 |
2000/04/10 | 941 | 970 | 941 | 970 | 37,000 |
2000/04/07 | 891 | 909 | 881 | 891 | 39,000 |
2000/04/06 | 931 | 931 | 870 | 871 | 29,000 |
2000/04/05 | 940 | 940 | 931 | 931 | 16,000 |
2000/04/04 | 975 | 975 | 940 | 940 | 21,000 |
2000/04/03 | 951 | 975 | 935 | 958 | 28,000 |
2000/03/31 | 960 | 970 | 941 | 941 | 25,000 |
2000/03/30 | 976 | 976 | 948 | 970 | 40,000 |
2000/03/29 | 979 | 980 | 950 | 976 | 49,000 |
2000/03/28 | 998 | 998 | 940 | 952 | 54,000 |
2000/03/27 | 981 | 997 | 980 | 981 | 46,000 |
2000/03/24 | 990 | 998 | 980 | 981 | 40,000 |
2000/03/23 | 976 | 999 | 976 | 990 | 62,000 |
2000/03/22 | 1,055 | 1,055 | 970 | 990 | 200,000 |
2000/03/21 | 985 | 1,035 | 960 | 1,035 | 398,000 |
2000/03/17 | 856 | 935 | 856 | 935 | 325,000 |
2000/03/16 | 831 | 835 | 810 | 835 | 67,000 |
2000/03/15 | 803 | 809 | 800 | 801 | 51,000 |
2000/03/14 | 809 | 810 | 803 | 809 | 66,000 |
2000/03/13 | 830 | 830 | 804 | 819 | 105,000 |
2000/03/10 | 850 | 850 | 810 | 810 | 69,000 |
2000/03/09 | 840 | 860 | 830 | 857 | 19,000 |
2000/03/08 | 845 | 859 | 845 | 855 | 15,000 |
2000/03/07 | 856 | 860 | 849 | 860 | 32,000 |
2000/03/06 | 870 | 890 | 860 | 860 | 126,000 |
2000/03/03 | 871 | 871 | 850 | 858 | 19,000 |
2000/03/02 | 887 | 890 | 870 | 870 | 27,000 |
2000/03/01 | 876 | 896 | 873 | 886 | 32,000 |
2000/02/29 | 875 | 890 | 870 | 873 | 43,000 |
2000/02/28 | 834 | 897 | 834 | 875 | 33,000 |
2000/02/25 | 830 | 830 | 801 | 813 | 41,000 |
2000/02/24 | 771 | 837 | 771 | 790 | 24,000 |
2000/02/23 | 785 | 790 | 769 | 771 | 41,000 |
2000/02/22 | 830 | 830 | 785 | 785 | 44,000 |
2000/02/21 | 840 | 841 | 830 | 830 | 12,000 |
2000/02/18 | 842 | 850 | 840 | 841 | 22,000 |
2000/02/17 | 823 | 841 | 822 | 841 | 16,000 |
2000/02/16 | 832 | 832 | 822 | 825 | 27,000 |
2000/02/15 | 842 | 842 | 832 | 833 | 30,000 |
2000/02/14 | 850 | 850 | 842 | 842 | 44,000 |
2000/02/10 | 870 | 870 | 860 | 860 | 44,000 |
2000/02/09 | 866 | 872 | 866 | 870 | 29,000 |
2000/02/08 | 875 | 880 | 872 | 872 | 23,000 |
2000/02/07 | 895 | 895 | 871 | 871 | 27,000 |
2000/02/04 | 905 | 905 | 895 | 895 | 43,000 |
2000/02/03 | 900 | 902 | 892 | 892 | 54,000 |
2000/02/02 | 900 | 910 | 900 | 902 | 68,000 |
2000/02/01 | 900 | 910 | 900 | 900 | 34,000 |
2000/01/31 | 884 | 914 | 884 | 900 | 33,000 |
2000/01/28 | 870 | 885 | 867 | 884 | 24,000 |
2000/01/27 | 874 | 874 | 865 | 870 | 34,000 |
2000/01/26 | 866 | 875 | 866 | 875 | 37,000 |
2000/01/25 | 858 | 883 | 858 | 867 | 29,000 |
2000/01/24 | 860 | 863 | 855 | 858 | 28,000 |
2000/01/21 | 860 | 860 | 850 | 860 | 22,000 |
2000/01/20 | 871 | 875 | 855 | 860 | 30,000 |
2000/01/19 | 860 | 862 | 850 | 860 | 15,000 |
2000/01/18 | 880 | 881 | 862 | 862 | 54,000 |
2000/01/17 | 871 | 881 | 870 | 875 | 98,000 |
2000/01/14 | 874 | 887 | 860 | 860 | 42,000 |
2000/01/13 | 866 | 871 | 865 | 870 | 26,000 |
2000/01/12 | 900 | 900 | 870 | 870 | 25,000 |
2000/01/11 | 910 | 919 | 891 | 900 | 43,000 |
2000/01/07 | 901 | 905 | 900 | 900 | 17,000 |
2000/01/06 | 940 | 940 | 910 | 911 | 15,000 |
2000/01/05 | 940 | 950 | 920 | 940 | 22,000 |
2000/01/04 | 981 | 1,000 | 980 | 980 | 12,000 |