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
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

このページの先頭へ