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 |
---|---|---|---|---|---|
2001/12/28 | 435 | 440 | 435 | 440 | 2,000 |
2001/12/27 | 450 | 450 | 433 | 433 | 2,000 |
2001/12/26 | 450 | 450 | 450 | 450 | 2,000 |
2001/12/25 | 447 | 450 | 447 | 450 | 5,000 |
2001/12/21 | 452 | 452 | 450 | 450 | 7,000 |
2001/12/20 | 431 | 456 | 431 | 451 | 18,000 |
2001/12/19 | 436 | 436 | 431 | 431 | 6,000 |
2001/12/18 | 432 | 437 | 431 | 436 | 8,000 |
2001/12/17 | 437 | 445 | 431 | 435 | 10,000 |
2001/12/14 | 456 | 456 | 438 | 438 | 30,000 |
2001/12/13 | 443 | 447 | 443 | 447 | 2,000 |
2001/12/12 | 431 | 443 | 431 | 443 | 18,000 |
2001/12/11 | 444 | 444 | 438 | 438 | 9,000 |
2001/12/10 | 448 | 448 | 443 | 443 | 7,000 |
2001/12/07 | 450 | 450 | 450 | 450 | 12,000 |
2001/12/06 | 452 | 459 | 452 | 459 | 15,000 |
2001/12/05 | 446 | 450 | 446 | 450 | 6,000 |
2001/12/04 | 451 | 452 | 441 | 446 | 11,000 |
2001/12/03 | 465 | 465 | 456 | 456 | 14,000 |
2001/11/30 | 475 | 475 | 475 | 475 | 4,000 |
2001/11/29 | 480 | 480 | 478 | 478 | 2,000 |
2001/11/28 | 489 | 490 | 489 | 490 | 4,000 |
2001/11/27 | 488 | 488 | 488 | 488 | 5,000 |
2001/11/26 | 486 | 488 | 486 | 488 | 3,000 |
2001/11/22 | 487 | 487 | 477 | 483 | 10,000 |
2001/11/21 | 478 | 478 | 478 | 478 | 1,000 |
2001/11/20 | 489 | 489 | 478 | 478 | 7,000 |
2001/11/19 | 514 | 514 | 474 | 474 | 11,000 |
2001/11/16 | 482 | 494 | 482 | 489 | 16,000 |
2001/11/15 | 478 | 482 | 478 | 482 | 7,000 |
2001/11/14 | 465 | 473 | 465 | 473 | 10,000 |
2001/11/13 | 480 | 480 | 480 | 480 | 4,000 |
2001/11/12 | 480 | 480 | 460 | 460 | 3,000 |
2001/11/09 | 475 | 480 | 475 | 480 | 4,000 |
2001/11/08 | 481 | 486 | 481 | 485 | 7,000 |
2001/11/07 | 500 | 510 | 487 | 510 | 10,000 |
2001/11/06 | 517 | 517 | 515 | 515 | 3,000 |
2001/11/05 | 487 | 519 | 487 | 519 | 14,000 |
2001/11/02 | 522 | 522 | 487 | 487 | 14,000 |
2001/11/01 | 496 | 499 | 491 | 492 | 9,000 |
2001/10/31 | 480 | 485 | 475 | 485 | 5,000 |
2001/10/30 | 489 | 489 | 489 | 489 | 1,000 |
2001/10/29 | 493 | 493 | 488 | 489 | 9,000 |
2001/10/26 | 539 | 539 | 521 | 523 | 15,000 |
2001/10/25 | 520 | 530 | 519 | 519 | 13,000 |
2001/10/24 | 484 | 519 | 484 | 519 | 14,000 |
2001/10/23 | 489 | 489 | 481 | 483 | 12,000 |
2001/10/22 | 482 | 483 | 479 | 480 | 12,000 |
2001/10/19 | 480 | 481 | 480 | 481 | 12,000 |
2001/10/18 | 483 | 485 | 483 | 485 | 9,000 |
2001/10/17 | 508 | 510 | 500 | 508 | 14,000 |
2001/10/16 | 508 | 508 | 508 | 508 | 1,000 |
2001/10/15 | 500 | 511 | 500 | 511 | 10,000 |
2001/10/12 | 500 | 500 | 482 | 486 | 19,000 |
2001/10/11 | 483 | 500 | 483 | 498 | 13,000 |
2001/10/10 | 515 | 517 | 482 | 482 | 14,000 |
2001/10/09 | 517 | 517 | 516 | 516 | 6,000 |
2001/10/05 | 520 | 520 | 502 | 519 | 11,000 |
2001/10/04 | 515 | 515 | 502 | 513 | 17,000 |
2001/10/03 | 509 | 515 | 509 | 515 | 11,000 |
2001/10/02 | 510 | 510 | 510 | 510 | 4,000 |
2001/10/01 | 483 | 483 | 480 | 480 | 5,000 |
2001/09/28 | 478 | 483 | 465 | 483 | 15,000 |
2001/09/27 | 467 | 469 | 465 | 469 | 7,000 |
2001/09/26 | 466 | 469 | 465 | 469 | 15,000 |
2001/09/25 | 450 | 465 | 450 | 465 | 20,000 |
2001/09/21 | 468 | 470 | 468 | 470 | 12,000 |
2001/09/20 | 470 | 479 | 460 | 460 | 29,000 |
2001/09/18 | 460 | 465 | 460 | 465 | 5,000 |
2001/09/17 | 482 | 482 | 455 | 460 | 13,000 |
2001/09/14 | 490 | 490 | 484 | 484 | 17,000 |
2001/09/13 | 431 | 450 | 431 | 450 | 10,000 |
2001/09/12 | 480 | 480 | 455 | 455 | 16,000 |
2001/09/11 | 507 | 507 | 500 | 502 | 6,000 |
2001/09/10 | 520 | 520 | 507 | 507 | 5,000 |
2001/09/07 | 540 | 547 | 530 | 546 | 8,000 |
2001/09/06 | 541 | 541 | 538 | 541 | 11,000 |
2001/09/05 | 540 | 540 | 540 | 540 | 11,000 |
2001/09/04 | 510 | 540 | 510 | 540 | 7,000 |
2001/09/03 | 550 | 550 | 540 | 540 | 4,000 |
2001/08/31 | 575 | 575 | 566 | 566 | 7,000 |
2001/08/30 | 576 | 576 | 575 | 575 | 2,000 |
2001/08/29 | 576 | 580 | 576 | 580 | 5,000 |
2001/08/28 | 586 | 586 | 570 | 576 | 7,000 |
2001/08/27 | 594 | 595 | 594 | 595 | 5,000 |
2001/08/24 | 605 | 605 | 595 | 595 | 7,000 |
2001/08/23 | 617 | 617 | 599 | 599 | 16,000 |
2001/08/22 | 585 | 587 | 580 | 587 | 18,000 |
2001/08/21 | 618 | 618 | 587 | 587 | 3,000 |
2001/08/20 | 617 | 617 | 606 | 606 | 6,000 |
2001/08/17 | 617 | 617 | 617 | 617 | 1,000 |
2001/08/16 | 621 | 621 | 618 | 618 | 4,000 |
2001/08/15 | 621 | 622 | 621 | 622 | 4,000 |
2001/08/14 | 622 | 622 | 622 | 622 | 2,000 |
2001/08/13 | 635 | 635 | 635 | 635 | 2,000 |
2001/08/10 | 640 | 640 | 620 | 638 | 5,000 |
2001/08/09 | 640 | 640 | 637 | 637 | 5,000 |
2001/08/08 | 640 | 660 | 639 | 649 | 9,000 |
2001/08/07 | 628 | 636 | 628 | 636 | 5,000 |
2001/08/06 | 617 | 617 | 616 | 616 | 2,000 |
2001/08/03 | 625 | 625 | 616 | 616 | 3,000 |
2001/08/02 | 614 | 620 | 614 | 616 | 6,000 |
2001/08/01 | 595 | 606 | 595 | 606 | 29,000 |
2001/07/31 | 590 | 593 | 590 | 592 | 6,000 |
2001/07/30 | 620 | 620 | 610 | 610 | 11,000 |
2001/07/27 | 624 | 624 | 614 | 616 | 8,000 |
2001/07/26 | 612 | 624 | 612 | 624 | 9,000 |
2001/07/25 | 620 | 620 | 618 | 618 | 7,000 |
2001/07/24 | 582 | 600 | 582 | 586 | 4,000 |
2001/07/23 | 603 | 605 | 595 | 605 | 12,000 |
2001/07/19 | 601 | 605 | 601 | 605 | 7,000 |
2001/07/18 | 635 | 635 | 621 | 624 | 16,000 |
2001/07/17 | 625 | 635 | 625 | 635 | 3,000 |
2001/07/13 | 648 | 650 | 647 | 649 | 14,000 |
2001/07/12 | 641 | 641 | 631 | 631 | 2,000 |
2001/07/11 | 625 | 627 | 625 | 625 | 5,000 |
2001/07/10 | 638 | 638 | 632 | 632 | 6,000 |
2001/07/09 | 645 | 645 | 630 | 630 | 14,000 |
2001/07/06 | 641 | 645 | 635 | 645 | 3,000 |
2001/07/05 | 636 | 670 | 636 | 657 | 18,000 |
2001/07/04 | 650 | 650 | 631 | 632 | 9,000 |
2001/07/03 | 655 | 655 | 655 | 655 | 1,000 |
2001/07/02 | 660 | 660 | 640 | 641 | 10,000 |
2001/06/29 | 660 | 668 | 660 | 668 | 19,000 |
2001/06/28 | 654 | 660 | 650 | 659 | 13,000 |
2001/06/27 | 660 | 660 | 650 | 657 | 19,000 |
2001/06/26 | 630 | 649 | 630 | 649 | 20,000 |
2001/06/25 | 638 | 643 | 637 | 643 | 9,000 |
2001/06/22 | 637 | 638 | 628 | 638 | 19,000 |
2001/06/21 | 640 | 645 | 640 | 645 | 2,000 |
2001/06/20 | 641 | 641 | 640 | 640 | 4,000 |
2001/06/19 | 628 | 637 | 628 | 631 | 5,000 |
2001/06/18 | 621 | 630 | 621 | 625 | 7,000 |
2001/06/15 | 647 | 647 | 640 | 640 | 9,000 |
2001/06/14 | 646 | 647 | 645 | 645 | 6,000 |
2001/06/13 | 675 | 675 | 643 | 643 | 10,000 |
2001/06/12 | 676 | 676 | 676 | 676 | 1,000 |
2001/06/11 | 680 | 680 | 675 | 675 | 11,000 |
2001/06/08 | 657 | 662 | 657 | 661 | 32,000 |
2001/06/07 | 668 | 675 | 668 | 675 | 5,000 |
2001/06/06 | 667 | 668 | 666 | 666 | 6,000 |
2001/06/05 | 690 | 690 | 663 | 663 | 13,000 |
2001/06/04 | 688 | 688 | 680 | 680 | 5,000 |
2001/06/01 | 696 | 698 | 688 | 688 | 19,000 |
2001/05/30 | 700 | 706 | 699 | 699 | 13,000 |
2001/05/29 | 701 | 705 | 700 | 705 | 7,000 |
2001/05/28 | 710 | 711 | 701 | 701 | 10,000 |
2001/05/25 | 715 | 715 | 705 | 705 | 18,000 |
2001/05/24 | 711 | 715 | 709 | 715 | 19,000 |
2001/05/23 | 710 | 720 | 710 | 710 | 7,000 |
2001/05/22 | 733 | 736 | 710 | 710 | 42,000 |
2001/05/21 | 700 | 704 | 700 | 703 | 4,000 |
2001/05/18 | 700 | 704 | 700 | 704 | 12,000 |
2001/05/17 | 704 | 704 | 702 | 704 | 14,000 |
2001/05/16 | 709 | 710 | 705 | 705 | 27,000 |
2001/05/15 | 711 | 711 | 710 | 711 | 8,000 |
2001/05/14 | 721 | 721 | 711 | 711 | 26,000 |
2001/05/11 | 734 | 734 | 725 | 730 | 15,000 |
2001/05/10 | 735 | 737 | 735 | 735 | 12,000 |
2001/05/09 | 746 | 746 | 737 | 739 | 18,000 |
2001/05/08 | 750 | 758 | 745 | 745 | 39,000 |
2001/05/07 | 748 | 752 | 745 | 750 | 13,000 |
2001/05/02 | 739 | 740 | 733 | 738 | 34,000 |
2001/05/01 | 716 | 740 | 716 | 738 | 21,000 |
2001/04/27 | 716 | 716 | 710 | 713 | 33,000 |
2001/04/26 | 711 | 713 | 707 | 707 | 11,000 |
2001/04/25 | 712 | 712 | 697 | 710 | 21,000 |
2001/04/24 | 701 | 708 | 700 | 708 | 14,000 |
2001/04/23 | 710 | 713 | 700 | 709 | 32,000 |
2001/04/20 | 696 | 705 | 695 | 705 | 72,000 |
2001/04/19 | 683 | 690 | 677 | 688 | 99,000 |
2001/04/18 | 672 | 682 | 670 | 670 | 16,000 |
2001/04/17 | 680 | 680 | 670 | 670 | 21,000 |
2001/04/16 | 685 | 685 | 685 | 685 | 6,000 |
2001/04/13 | 682 | 685 | 682 | 685 | 5,000 |
2001/04/12 | 680 | 685 | 672 | 672 | 25,000 |
2001/04/11 | 676 | 680 | 675 | 680 | 10,000 |
2001/04/10 | 670 | 672 | 670 | 671 | 25,000 |
2001/04/09 | 680 | 685 | 676 | 676 | 15,000 |
2001/04/06 | 691 | 691 | 680 | 680 | 28,000 |
2001/04/05 | 648 | 665 | 648 | 665 | 8,000 |
2001/04/04 | 662 | 662 | 645 | 646 | 8,000 |
2001/04/03 | 650 | 662 | 640 | 662 | 11,000 |
2001/04/02 | 674 | 674 | 660 | 667 | 11,000 |
2001/03/30 | 661 | 676 | 661 | 675 | 9,000 |
2001/03/29 | 670 | 677 | 670 | 677 | 15,000 |
2001/03/28 | 696 | 697 | 663 | 675 | 20,000 |
2001/03/27 | 706 | 706 | 691 | 694 | 21,000 |
2001/03/26 | 710 | 710 | 698 | 706 | 40,000 |
2001/03/23 | 660 | 677 | 660 | 677 | 15,000 |
2001/03/22 | 650 | 659 | 646 | 659 | 23,000 |
2001/03/21 | 630 | 660 | 610 | 659 | 26,000 |
2001/03/19 | 650 | 658 | 640 | 640 | 16,000 |
2001/03/16 | 650 | 664 | 640 | 664 | 11,000 |
2001/03/15 | 645 | 655 | 625 | 640 | 26,000 |
2001/03/14 | 686 | 686 | 644 | 644 | 3,000 |
2001/03/13 | 641 | 688 | 633 | 688 | 40,000 |
2001/03/12 | 655 | 655 | 650 | 655 | 9,000 |
2001/03/09 | 666 | 666 | 655 | 655 | 23,000 |
2001/03/08 | 655 | 660 | 655 | 656 | 9,000 |
2001/03/07 | 674 | 675 | 655 | 655 | 15,000 |
2001/03/06 | 655 | 660 | 655 | 660 | 10,000 |
2001/03/05 | 640 | 649 | 640 | 640 | 31,000 |
2001/03/02 | 652 | 660 | 650 | 651 | 16,000 |
2001/03/01 | 675 | 675 | 652 | 653 | 10,000 |
2001/02/28 | 657 | 660 | 652 | 655 | 16,000 |
2001/02/27 | 666 | 666 | 658 | 658 | 27,000 |
2001/02/26 | 662 | 665 | 657 | 665 | 10,000 |
2001/02/23 | 663 | 668 | 657 | 667 | 14,000 |
2001/02/22 | 660 | 663 | 660 | 663 | 8,000 |
2001/02/21 | 660 | 665 | 660 | 661 | 9,000 |
2001/02/20 | 670 | 677 | 669 | 677 | 10,000 |
2001/02/19 | 670 | 679 | 660 | 664 | 9,000 |
2001/02/16 | 662 | 678 | 662 | 664 | 9,000 |
2001/02/15 | 685 | 689 | 678 | 678 | 11,000 |
2001/02/14 | 687 | 688 | 679 | 685 | 4,000 |
2001/02/13 | 670 | 690 | 670 | 688 | 3,000 |
2001/02/09 | 660 | 679 | 660 | 679 | 2,000 |
2001/02/08 | 669 | 670 | 653 | 654 | 24,000 |
2001/02/07 | 675 | 675 | 670 | 670 | 10,000 |
2001/02/06 | 671 | 676 | 671 | 675 | 5,000 |
2001/02/05 | 678 | 678 | 668 | 671 | 11,000 |
2001/02/02 | 670 | 685 | 670 | 680 | 7,000 |
2001/02/01 | 690 | 690 | 670 | 680 | 14,000 |
2001/01/31 | 697 | 697 | 690 | 690 | 3,000 |
2001/01/30 | 697 | 697 | 697 | 697 | 1,000 |
2001/01/29 | 670 | 677 | 670 | 677 | 5,000 |
2001/01/26 | 688 | 692 | 683 | 692 | 12,000 |
2001/01/25 | 697 | 697 | 674 | 677 | 13,000 |
2001/01/24 | 700 | 700 | 670 | 670 | 15,000 |
2001/01/23 | 706 | 706 | 700 | 700 | 4,000 |
2001/01/22 | 717 | 720 | 705 | 706 | 16,000 |
2001/01/19 | 700 | 720 | 694 | 705 | 21,000 |
2001/01/18 | 700 | 700 | 699 | 700 | 22,000 |
2001/01/17 | 674 | 677 | 664 | 676 | 19,000 |
2001/01/16 | 664 | 674 | 664 | 674 | 4,000 |
2001/01/15 | 637 | 657 | 637 | 657 | 4,000 |
2001/01/12 | 630 | 636 | 626 | 636 | 26,000 |
2001/01/11 | 656 | 659 | 615 | 620 | 19,000 |
2001/01/10 | 680 | 680 | 659 | 659 | 5,000 |
2001/01/09 | 686 | 690 | 670 | 670 | 17,000 |
2001/01/05 | 700 | 700 | 681 | 685 | 20,000 |
2001/01/04 | 711 | 715 | 700 | 700 | 25,000 |