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
2007/12/28 1,267 1,267 1,231 1,241 66,900
2007/12/27 1,310 1,325 1,264 1,267 89,200
2007/12/26 1,321 1,341 1,304 1,337 47,000
2007/12/25 1,295 1,343 1,293 1,316 98,700
2007/12/21 1,223 1,276 1,202 1,275 182,500
2007/12/20 1,264 1,284 1,208 1,223 137,300
2007/12/19 1,319 1,321 1,270 1,271 96,100
2007/12/18 1,260 1,349 1,260 1,318 100,300
2007/12/17 1,319 1,332 1,254 1,300 115,300
2007/12/14 1,373 1,399 1,328 1,333 169,100
2007/12/13 1,421 1,460 1,382 1,392 176,000
2007/12/12 1,347 1,410 1,340 1,399 187,200
2007/12/11 1,320 1,388 1,320 1,387 163,100
2007/12/10 1,335 1,356 1,312 1,320 172,700
2007/12/07 1,278 1,325 1,278 1,310 201,800
2007/12/06 1,241 1,267 1,216 1,261 122,200
2007/12/05 1,201 1,246 1,180 1,224 185,200
2007/12/04 1,260 1,267 1,217 1,217 121,400
2007/12/03 1,275 1,291 1,238 1,259 181,100
2007/11/30 1,240 1,279 1,240 1,273 232,900
2007/11/29 1,230 1,245 1,220 1,231 157,400
2007/11/28 1,205 1,228 1,189 1,199 181,100
2007/11/27 1,147 1,225 1,133 1,223 274,200
2007/11/26 1,188 1,197 1,140 1,170 185,700
2007/11/22 1,143 1,194 1,132 1,186 258,700
2007/11/21 1,200 1,210 1,150 1,165 297,400
2007/11/20 1,149 1,198 1,103 1,198 679,600
2007/11/19 1,338 1,338 1,213 1,213 781,000
2007/11/16 1,413 1,413 1,413 1,413 79,500
2007/11/15 1,644 1,735 1,644 1,713 76,500
2007/11/14 1,669 1,675 1,621 1,664 109,600
2007/11/13 1,603 1,610 1,567 1,609 85,700
2007/11/12 1,590 1,606 1,552 1,583 115,100
2007/11/09 1,680 1,707 1,572 1,590 143,900
2007/11/08 1,702 1,735 1,680 1,710 87,200
2007/11/07 1,819 1,835 1,760 1,761 73,500
2007/11/06 1,853 1,853 1,785 1,805 82,000
2007/11/05 1,939 1,939 1,830 1,848 102,500
2007/11/02 1,909 1,975 1,889 1,909 81,500
2007/11/01 1,950 1,986 1,911 1,939 134,400
2007/10/31 1,889 1,940 1,868 1,940 80,000
2007/10/30 1,830 1,890 1,818 1,868 110,700
2007/10/29 1,851 1,876 1,801 1,815 126,900
2007/10/26 1,859 1,872 1,803 1,846 51,800
2007/10/25 1,872 1,888 1,830 1,834 53,700
2007/10/24 1,950 1,950 1,875 1,893 79,000
2007/10/23 1,902 1,946 1,873 1,903 50,600
2007/10/22 1,900 1,917 1,870 1,893 95,400
2007/10/19 2,000 2,000 1,953 1,960 51,600
2007/10/18 1,960 2,025 1,960 2,025 58,700
2007/10/17 1,970 2,020 1,940 1,960 73,200
2007/10/16 2,005 2,035 1,956 1,984 109,500
2007/10/15 2,090 2,095 2,025 2,045 68,900
2007/10/12 2,075 2,130 2,065 2,090 70,300
2007/10/11 2,085 2,145 2,070 2,115 68,800
2007/10/10 2,150 2,160 2,070 2,080 76,500
2007/10/09 2,200 2,200 2,135 2,145 52,300
2007/10/05 2,140 2,155 2,130 2,140 42,200
2007/10/04 2,180 2,190 2,140 2,155 40,100
2007/10/03 2,180 2,200 2,150 2,185 65,800
2007/10/02 2,150 2,180 2,130 2,170 51,000
2007/10/01 2,115 2,175 2,110 2,140 71,500
2007/09/28 2,180 2,180 2,130 2,145 43,200
2007/09/27 2,245 2,245 2,150 2,185 60,500
2007/09/26 2,080 2,140 2,065 2,135 57,500
2007/09/25 2,010 2,070 2,010 2,050 35,600
2007/09/21 2,010 2,050 1,996 2,010 44,200
2007/09/20 2,060 2,065 2,000 2,050 66,300
2007/09/19 2,090 2,100 2,035 2,075 64,800
2007/09/18 2,060 2,090 1,990 2,015 85,200
2007/09/14 2,165 2,165 2,110 2,115 60,900
2007/09/13 2,145 2,150 2,105 2,125 29,200
2007/09/12 2,180 2,180 2,070 2,085 59,200
2007/09/11 2,150 2,150 2,055 2,110 70,700
2007/09/10 2,125 2,190 2,110 2,150 50,300
2007/09/07 2,240 2,255 2,200 2,230 87,200
2007/09/06 2,105 2,190 2,105 2,190 86,000
2007/09/05 2,155 2,210 2,145 2,165 122,900
2007/09/04 2,180 2,180 2,115 2,140 40,100
2007/09/03 2,185 2,190 2,160 2,160 41,200
2007/08/31 2,180 2,185 2,150 2,185 80,900
2007/08/30 2,090 2,155 2,050 2,130 151,500
2007/08/29 1,950 2,020 1,931 1,992 64,100
2007/08/28 2,050 2,075 2,035 2,050 60,900
2007/08/27 2,070 2,085 2,025 2,045 52,500
2007/08/24 2,085 2,085 2,035 2,050 109,800
2007/08/23 1,983 2,045 1,961 2,045 121,000
2007/08/22 1,940 1,946 1,900 1,923 75,400
2007/08/21 1,928 1,967 1,886 1,937 143,100
2007/08/20 1,951 1,996 1,865 1,874 298,600
2007/08/17 2,065 2,090 1,855 1,873 218,000
2007/08/16 2,155 2,175 2,035 2,085 145,900
2007/08/15 2,190 2,240 2,140 2,195 157,900
2007/08/14 2,120 2,240 2,070 2,230 162,500
2007/08/13 2,085 2,260 2,040 2,080 452,700
2007/08/10 2,080 2,080 1,955 1,975 406,300
2007/08/09 2,350 2,350 2,110 2,190 517,600
2007/08/08 2,425 2,445 2,305 2,330 212,400
2007/08/07 2,515 2,535 2,430 2,440 124,800
2007/08/06 2,405 2,495 2,405 2,490 100,400
2007/08/03 2,425 2,460 2,385 2,420 144,000
2007/08/02 2,435 2,440 2,380 2,425 170,600
2007/08/01 2,510 2,525 2,390 2,395 183,600
2007/07/31 2,495 2,540 2,425 2,470 208,400
2007/07/30 2,395 2,580 2,380 2,520 299,400
2007/07/27 2,420 2,490 2,420 2,435 236,400
2007/07/26 2,615 2,620 2,525 2,535 197,700
2007/07/25 2,575 2,650 2,545 2,635 236,300
2007/07/24 2,600 2,610 2,555 2,580 151,000
2007/07/23 2,635 2,640 2,580 2,600 202,900
2007/07/20 2,690 2,715 2,660 2,675 588,800
2007/07/19 2,730 2,750 2,695 2,725 115,600
2007/07/18 2,715 2,765 2,710 2,735 152,600
2007/07/17 2,715 2,715 2,695 2,695 117,000
2007/07/13 2,625 2,735 2,585 2,715 321,300
2007/07/12 2,615 2,615 2,580 2,600 164,200
2007/07/11 2,640 2,645 2,590 2,600 506,800
2007/07/10 2,575 2,615 2,575 2,610 219,100
2007/07/09 2,530 2,610 2,525 2,575 98,400
2007/07/06 2,590 2,595 2,560 2,570 99,500
2007/07/05 2,600 2,630 2,565 2,590 70,500
2007/07/04 2,620 2,630 2,580 2,580 75,600
2007/07/03 2,615 2,645 2,610 2,625 186,700
2007/07/02 2,760 2,790 2,735 2,735 44,400
2007/06/29 2,780 2,795 2,745 2,765 58,000
2007/06/28 2,665 2,785 2,665 2,785 118,200
2007/06/27 2,710 2,750 2,660 2,660 63,000
2007/06/26 2,745 2,765 2,700 2,750 78,300
2007/06/25 2,755 2,780 2,730 2,730 70,600
2007/06/22 2,735 2,755 2,715 2,745 68,500
2007/06/21 2,745 2,765 2,715 2,760 79,600
2007/06/20 2,760 2,770 2,710 2,745 115,900
2007/06/19 2,750 2,810 2,735 2,735 93,300
2007/06/18 2,725 2,740 2,695 2,725 84,100
2007/06/15 2,770 2,770 2,700 2,725 81,400
2007/06/14 2,680 2,730 2,655 2,695 75,600
2007/06/13 2,710 2,725 2,630 2,670 104,900
2007/06/12 2,700 2,910 2,655 2,760 187,100
2007/06/11 2,695 2,705 2,610 2,625 116,200
2007/06/08 2,700 2,715 2,645 2,670 100,400
2007/06/07 2,625 2,885 2,615 2,765 250,500
2007/06/06 2,615 2,625 2,575 2,600 83,000
2007/06/05 2,615 2,625 2,580 2,625 62,300
2007/06/04 2,650 2,690 2,600 2,615 100,200
2007/06/01 2,585 2,700 2,585 2,655 141,600
2007/05/31 2,600 2,630 2,560 2,565 89,100
2007/05/30 2,480 2,640 2,480 2,630 249,100
2007/05/29 2,490 2,500 2,450 2,480 73,300
2007/05/28 2,365 2,475 2,365 2,470 110,800
2007/05/25 2,415 2,415 2,325 2,405 81,000
2007/05/24 2,325 2,430 2,320 2,420 75,800
2007/05/23 2,400 2,410 2,365 2,365 84,200
2007/05/22 2,375 2,430 2,350 2,425 76,900
2007/05/21 2,440 2,445 2,325 2,400 172,600
2007/05/18 2,400 2,400 2,400 2,400 50,000
2007/05/17 2,250 2,285 1,952 2,000 258,100
2007/05/16 2,300 2,315 2,200 2,200 95,400
2007/05/15 2,280 2,400 2,260 2,350 91,400
2007/05/14 2,470 2,470 2,330 2,335 98,100
2007/05/11 2,445 2,465 2,405 2,435 61,500
2007/05/10 2,425 2,515 2,420 2,500 118,000
2007/05/09 2,450 2,485 2,425 2,465 95,600
2007/05/08 2,470 2,490 2,400 2,410 163,100
2007/05/07 2,450 2,575 2,435 2,570 164,000
2007/05/02 2,420 2,445 2,410 2,425 54,400
2007/05/01 2,420 2,445 2,410 2,420 68,900
2007/04/27 2,390 2,435 2,320 2,410 143,800
2007/04/26 2,360 2,380 2,320 2,370 105,300
2007/04/25 2,285 2,375 2,275 2,280 145,400
2007/04/24 2,200 2,295 2,190 2,290 189,600
2007/04/23 2,215 2,230 2,155 2,160 100,900
2007/04/20 2,230 2,235 2,165 2,180 71,000
2007/04/19 2,255 2,265 2,230 2,230 86,600
2007/04/18 2,110 2,245 2,105 2,235 126,800
2007/04/17 2,200 2,210 2,140 2,150 146,200
2007/04/16 2,190 2,230 2,190 2,200 120,600
2007/04/13 2,255 2,255 2,190 2,195 326,900
2007/04/12 2,245 2,275 2,175 2,220 513,900
2007/04/11 2,260 2,430 2,255 2,405 418,700
2007/04/10 2,320 2,350 2,260 2,265 187,400
2007/04/09 2,255 2,370 2,255 2,360 274,700
2007/04/06 2,400 2,400 2,255 2,275 265,800
2007/04/05 2,490 2,495 2,410 2,410 171,900
2007/04/04 2,395 2,480 2,375 2,480 167,300
2007/04/03 2,310 2,365 2,295 2,365 145,300
2007/04/02 2,335 2,335 2,260 2,315 237,600
2007/03/30 2,195 2,325 2,180 2,310 260,200
2007/03/29 2,165 2,195 2,120 2,175 167,300
2007/03/28 2,220 2,300 2,210 2,210 223,900
2007/03/27 2,160 2,230 2,160 2,210 159,100
2007/03/26 2,120 2,210 2,120 2,180 189,100
2007/03/23 2,070 2,105 2,035 2,095 204,700
2007/03/22 2,000 2,090 2,000 2,035 233,300
2007/03/20 2,000 2,005 1,966 1,988 159,800
2007/03/19 1,942 2,000 1,934 1,995 165,300
2007/03/16 1,970 1,970 1,923 1,923 63,000
2007/03/15 1,929 1,988 1,924 1,969 168,000
2007/03/14 1,905 1,939 1,891 1,929 161,700
2007/03/13 1,960 1,960 1,932 1,944 58,500
2007/03/12 1,885 1,990 1,883 1,969 276,000
2007/03/09 1,836 1,890 1,832 1,887 249,000
2007/03/08 1,811 1,835 1,808 1,835 133,300
2007/03/07 1,780 1,823 1,773 1,815 136,900
2007/03/06 1,720 1,780 1,720 1,776 87,400
2007/03/05 1,760 1,760 1,722 1,732 83,200
2007/03/02 1,772 1,777 1,760 1,766 39,700
2007/03/01 1,750 1,771 1,729 1,765 44,700
2007/02/28 1,686 1,758 1,675 1,741 72,700
2007/02/27 1,814 1,819 1,793 1,806 77,800
2007/02/26 1,790 1,808 1,788 1,793 38,800
2007/02/23 1,784 1,788 1,770 1,780 35,800
2007/02/22 1,761 1,780 1,760 1,769 25,500
2007/02/21 1,768 1,778 1,750 1,754 40,600
2007/02/20 1,770 1,770 1,737 1,759 32,300
2007/02/19 1,719 1,759 1,719 1,744 35,500
2007/02/16 1,745 1,755 1,725 1,725 46,500
2007/02/15 1,760 1,789 1,735 1,758 71,100
2007/02/14 1,760 1,779 1,751 1,751 43,500
2007/02/13 1,795 1,810 1,755 1,756 33,300
2007/02/09 1,743 1,772 1,742 1,766 28,000
2007/02/08 1,741 1,759 1,737 1,743 14,500
2007/02/07 1,760 1,760 1,725 1,745 34,200
2007/02/06 1,790 1,790 1,761 1,764 39,000
2007/02/05 1,808 1,808 1,771 1,777 25,300
2007/02/02 1,799 1,814 1,786 1,791 44,700
2007/02/01 1,756 1,803 1,752 1,801 25,400
2007/01/31 1,821 1,829 1,770 1,778 46,300
2007/01/30 1,836 1,836 1,804 1,820 48,100
2007/01/29 1,830 1,851 1,825 1,838 126,900
2007/01/26 1,764 1,837 1,725 1,828 162,300
2007/01/25 1,760 1,770 1,740 1,742 62,400
2007/01/24 1,769 1,780 1,757 1,776 47,200
2007/01/23 1,770 1,790 1,728 1,769 69,900
2007/01/22 1,740 1,755 1,702 1,749 45,600
2007/01/19 1,710 1,727 1,670 1,680 57,900
2007/01/18 1,646 1,717 1,646 1,710 44,800
2007/01/17 1,652 1,664 1,635 1,646 50,800
2007/01/16 1,686 1,695 1,654 1,665 77,000
2007/01/15 1,625 1,700 1,620 1,695 62,600
2007/01/12 1,575 1,612 1,575 1,602 72,600
2007/01/11 1,591 1,610 1,565 1,598 71,000
2007/01/10 1,605 1,608 1,583 1,590 51,900
2007/01/09 1,589 1,601 1,583 1,596 40,900
2007/01/05 1,615 1,620 1,574 1,576 37,400
2007/01/04 1,627 1,627 1,603 1,618 2,800

このページの先頭へ