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
2002/12/30 399 399 397 397 5,000
2002/12/27 404 405 399 400 25,000
2002/12/26 395 396 392 394 32,000
2002/12/25 391 395 380 393 57,000
2002/12/24 377 390 375 382 33,000
2002/12/20 372 379 370 377 32,000
2002/12/19 370 373 369 373 39,000
2002/12/18 370 380 370 380 63,000
2002/12/17 414 414 400 400 18,000
2002/12/16 407 407 402 407 35,000
2002/12/13 415 415 406 406 36,000
2002/12/12 410 411 410 411 4,000
2002/12/11 406 415 406 415 14,000
2002/12/10 409 420 402 420 9,000
2002/12/09 419 422 419 420 4,000
2002/12/06 420 421 416 421 349,000
2002/12/05 430 432 421 421 10,000
2002/12/04 437 437 430 430 18,000
2002/12/03 436 438 436 436 18,000
2002/12/02 439 440 436 436 8,000
2002/11/29 443 444 434 444 34,000
2002/11/28 445 445 433 433 33,000
2002/11/27 430 433 430 431 10,000
2002/11/26 433 439 430 430 8,000
2002/11/25 427 439 425 433 18,000
2002/11/22 412 413 412 412 10,000
2002/11/21 445 445 418 422 10,000
2002/11/20 423 435 415 435 7,000
2002/11/19 438 438 388 408 5,000
2002/11/18 435 438 432 438 5,000
2002/11/15 449 469 443 450 16,000
2002/11/14 444 445 443 443 9,000
2002/11/13 444 445 443 443 7,000
2002/11/12 440 444 440 444 10,000
2002/11/11 475 475 455 455 4,000
2002/11/08 479 479 476 476 6,000
2002/11/07 468 469 468 469 5,000
2002/11/06 478 478 466 469 10,000
2002/11/05 458 462 457 458 5,000
2002/11/01 466 466 456 456 5,000
2002/10/31 451 461 451 461 12,000
2002/10/30 474 480 466 466 9,000
2002/10/29 465 480 465 480 12,000
2002/10/28 469 469 460 464 4,000
2002/10/25 469 470 469 470 7,000
2002/10/24 487 487 469 469 8,000
2002/10/23 471 471 467 467 7,000
2002/10/22 500 501 471 471 12,000
2002/10/21 475 500 472 500 9,000
2002/10/18 484 484 475 475 7,000
2002/10/17 470 485 470 485 2,000
2002/10/16 483 483 468 468 6,000
2002/10/15 475 475 460 468 10,000
2002/10/11 448 460 448 459 13,000
2002/10/10 448 448 431 448 15,000
2002/10/09 460 460 450 450 9,000
2002/10/08 458 459 454 456 8,000
2002/10/07 461 461 460 460 5,000
2002/10/04 477 480 477 480 4,000
2002/10/03 474 483 474 482 5,000
2002/10/02 474 474 474 474 3,000
2002/10/01 491 491 489 489 4,000
2002/09/30 499 504 491 491 5,000
2002/09/27 499 500 495 498 5,000
2002/09/26 490 499 490 499 13,000
2002/09/25 485 488 485 488 5,000
2002/09/24 499 499 489 490 19,000
2002/09/20 494 501 479 479 12,000
2002/09/19 481 490 479 485 19,000
2002/09/18 473 476 466 476 22,000
2002/09/17 465 495 465 471 15,000
2002/09/13 485 485 470 470 24,000
2002/09/12 475 485 475 485 6,000
2002/09/11 465 470 455 465 11,000
2002/09/10 478 478 464 464 7,000
2002/09/09 453 477 453 465 9,000
2002/09/06 461 461 452 458 10,000
2002/09/05 466 466 466 466 12,000
2002/09/04 470 475 466 470 19,000
2002/09/03 485 485 470 471 19,000
2002/09/02 481 482 475 475 17,000
2002/08/30 488 502 488 489 9,000
2002/08/29 509 509 497 497 4,000
2002/08/28 515 515 501 511 8,000
2002/08/27 520 520 510 517 6,000
2002/08/26 508 514 505 514 10,000
2002/08/23 510 515 504 509 13,000
2002/08/22 512 512 500 502 10,000
2002/08/21 494 518 494 514 10,000
2002/08/20 525 525 495 495 9,000
2002/08/19 525 525 493 493 8,000
2002/08/16 497 505 497 505 4,000
2002/08/15 497 505 487 487 5,000
2002/08/14 507 507 482 482 9,000
2002/08/13 500 508 477 508 10,000
2002/08/12 500 505 500 505 3,000
2002/08/09 490 510 490 500 11,000
2002/08/08 490 490 479 482 8,000
2002/08/07 497 497 490 490 6,000
2002/08/06 467 468 464 468 9,000
2002/08/05 472 477 472 477 14,000
2002/08/02 515 515 481 485 7,000
2002/08/01 515 515 515 515 2,000
2002/07/31 525 525 506 506 7,000
2002/07/30 532 532 515 515 13,000
2002/07/29 486 533 486 533 29,000
2002/07/26 507 507 500 507 13,000
2002/07/25 510 529 505 505 10,000
2002/07/24 501 501 500 500 4,000
2002/07/23 510 511 506 508 13,000
2002/07/22 515 515 510 511 6,000
2002/07/19 511 517 511 517 6,000
2002/07/18 525 526 524 526 15,000
2002/07/17 526 527 526 526 8,000
2002/07/16 527 531 526 526 8,000
2002/07/15 531 550 528 528 18,000
2002/07/12 539 539 531 531 3,000
2002/07/11 530 540 530 540 4,000
2002/07/10 548 548 544 544 9,000
2002/07/09 540 549 531 549 10,000
2002/07/08 544 550 535 535 19,000
2002/07/05 545 545 535 544 11,000
2002/07/04 546 546 545 545 7,000
2002/07/03 525 543 525 543 13,000
2002/07/02 535 535 528 528 7,000
2002/07/01 531 535 520 528 15,000
2002/06/28 513 538 508 538 18,000
2002/06/27 515 515 500 515 7,000
2002/06/26 515 536 512 512 19,000
2002/06/25 534 535 534 535 7,000
2002/06/24 521 535 518 535 22,000
2002/06/21 521 521 521 521 7,000
2002/06/20 521 521 520 521 6,000
2002/06/19 521 521 520 520 10,000
2002/06/18 530 535 501 521 27,000
2002/06/17 530 530 502 527 11,000
2002/06/14 535 535 527 528 59,000
2002/06/13 529 529 528 528 9,000
2002/06/12 548 548 526 526 10,000
2002/06/11 527 530 527 530 2,000
2002/06/10 542 542 542 542 1,000
2002/06/07 537 542 537 542 6,000
2002/06/06 550 550 540 548 16,000
2002/06/05 535 546 534 536 39,000
2002/06/04 525 527 521 521 9,000
2002/06/03 535 535 522 534 15,000
2002/05/31 550 550 538 538 16,000
2002/05/30 556 556 545 550 12,000
2002/05/29 564 564 552 555 8,000
2002/05/28 568 569 549 565 25,000
2002/05/27 579 579 567 569 17,000
2002/05/24 580 583 560 569 25,000
2002/05/23 539 560 539 550 45,000
2002/05/22 513 521 513 520 24,000
2002/05/21 510 510 509 510 9,000
2002/05/20 497 504 496 504 18,000
2002/05/17 496 496 496 496 2,000
2002/05/16 488 497 487 496 12,000
2002/05/15 487 488 487 488 7,000
2002/05/14 489 489 486 486 5,000
2002/05/13 500 500 486 493 7,000
2002/05/10 500 500 500 500 7,000
2002/05/09 500 500 500 500 7,000
2002/05/08 506 506 506 506 1,000
2002/05/07 497 497 491 491 2,000
2002/05/02 500 502 495 495 11,000
2002/05/01 503 508 500 501 14,000
2002/04/30 505 505 502 505 7,000
2002/04/26 505 510 505 505 22,000
2002/04/25 515 515 505 510 18,000
2002/04/24 519 519 505 505 8,000
2002/04/23 520 520 510 520 11,000
2002/04/22 517 518 517 518 5,000
2002/04/19 501 516 501 516 7,000
2002/04/18 500 507 500 507 5,000
2002/04/17 500 502 500 500 5,000
2002/04/16 495 495 490 495 7,000
2002/04/15 500 500 500 500 1,000
2002/04/12 510 510 492 493 6,000
2002/04/11 495 495 495 495 3,000
2002/04/10 490 493 485 493 12,000
2002/04/09 505 505 492 492 5,000
2002/04/08 510 510 510 510 1,000
2002/04/05 498 500 498 500 11,000
2002/04/04 498 501 484 484 29,000
2002/04/03 481 496 481 496 6,000
2002/04/02 486 490 474 490 16,000
2002/04/01 510 510 510 510 7,000
2002/03/29 535 535 523 523 5,000
2002/03/28 523 541 523 541 11,000
2002/03/27 527 527 526 526 6,000
2002/03/26 529 530 527 527 8,000
2002/03/25 537 537 526 526 5,000
2002/03/22 540 540 530 537 11,000
2002/03/20 545 545 530 540 14,000
2002/03/19 530 530 530 530 10,000
2002/03/18 515 530 515 530 5,000
2002/03/15 510 520 507 520 15,000
2002/03/14 520 520 509 515 6,000
2002/03/13 530 530 521 530 7,000
2002/03/12 541 541 540 540 23,000
2002/03/11 544 550 536 540 25,000
2002/03/08 516 528 516 521 48,000
2002/03/07 515 518 510 515 12,000
2002/03/06 513 524 505 505 12,000
2002/03/05 524 525 517 517 19,000
2002/03/04 510 515 500 507 29,000
2002/03/01 499 499 490 495 19,000
2002/02/28 499 500 490 497 12,000
2002/02/27 510 510 490 499 13,000
2002/02/26 512 512 510 510 10,000
2002/02/25 491 493 491 493 6,000
2002/02/22 497 497 482 482 6,000
2002/02/21 490 490 480 482 11,000
2002/02/20 492 497 492 495 7,000
2002/02/19 501 501 482 482 11,000
2002/02/18 510 510 500 500 11,000
2002/02/15 510 511 510 510 17,000
2002/02/14 494 515 494 514 25,000
2002/02/13 470 490 465 490 14,000
2002/02/12 465 466 465 465 3,000
2002/02/08 458 460 457 460 16,000
2002/02/07 459 459 457 457 4,000
2002/02/06 459 459 449 459 3,000
2002/02/05 459 459 459 459 3,000
2002/02/04 459 460 455 460 6,000
2002/02/01 470 475 460 460 9,000
2002/01/31 470 475 470 470 4,000
2002/01/30 452 452 452 452 2,000
2002/01/29 472 479 472 472 7,000
2002/01/28 470 472 464 472 6,000
2002/01/25 465 465 463 464 13,000
2002/01/24 454 456 454 454 6,000
2002/01/23 454 455 453 453 15,000
2002/01/22 455 455 442 454 11,000
2002/01/21 450 455 450 455 8,000
2002/01/18 444 444 435 440 12,000
2002/01/17 450 450 441 443 8,000
2002/01/16 441 441 441 441 2,000
2002/01/15 442 445 441 441 6,000
2002/01/11 446 461 446 461 13,000
2002/01/10 463 463 458 458 3,000
2002/01/09 469 469 445 453 10,000
2002/01/08 471 479 471 472 26,000
2002/01/07 451 467 451 465 6,000
2002/01/04 455 460 450 450 11,000

このページの先頭へ