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 |
---|---|---|---|---|---|
2009/12/30 | 741 | 750 | 734 | 736 | 39,900 |
2009/12/29 | 732 | 750 | 732 | 747 | 32,200 |
2009/12/28 | 734 | 749 | 733 | 737 | 32,700 |
2009/12/25 | 743 | 744 | 730 | 733 | 48,300 |
2009/12/24 | 731 | 737 | 729 | 733 | 30,800 |
2009/12/22 | 730 | 742 | 726 | 727 | 38,600 |
2009/12/21 | 725 | 736 | 719 | 723 | 24,700 |
2009/12/18 | 706 | 720 | 706 | 720 | 14,800 |
2009/12/17 | 713 | 720 | 706 | 715 | 31,500 |
2009/12/16 | 708 | 716 | 706 | 711 | 33,100 |
2009/12/15 | 703 | 704 | 697 | 703 | 25,300 |
2009/12/14 | 703 | 704 | 683 | 699 | 24,800 |
2009/12/11 | 674 | 697 | 671 | 697 | 66,500 |
2009/12/10 | 687 | 691 | 679 | 683 | 31,900 |
2009/12/09 | 692 | 692 | 680 | 683 | 17,600 |
2009/12/08 | 680 | 692 | 679 | 685 | 27,700 |
2009/12/07 | 684 | 697 | 684 | 690 | 34,000 |
2009/12/04 | 676 | 682 | 673 | 674 | 21,900 |
2009/12/03 | 662 | 679 | 655 | 679 | 43,200 |
2009/12/02 | 660 | 666 | 650 | 660 | 35,500 |
2009/12/01 | 646 | 662 | 643 | 662 | 63,500 |
2009/11/30 | 636 | 651 | 630 | 651 | 85,500 |
2009/11/27 | 643 | 648 | 636 | 638 | 27,500 |
2009/11/26 | 663 | 663 | 643 | 645 | 41,700 |
2009/11/25 | 663 | 663 | 647 | 661 | 36,700 |
2009/11/24 | 646 | 651 | 641 | 643 | 26,300 |
2009/11/20 | 654 | 668 | 645 | 656 | 38,000 |
2009/11/19 | 663 | 680 | 654 | 660 | 94,800 |
2009/11/18 | 671 | 678 | 650 | 659 | 40,600 |
2009/11/17 | 685 | 685 | 674 | 680 | 30,800 |
2009/11/16 | 705 | 705 | 681 | 685 | 38,500 |
2009/11/13 | 701 | 707 | 692 | 705 | 36,900 |
2009/11/12 | 714 | 716 | 701 | 701 | 45,400 |
2009/11/11 | 710 | 719 | 706 | 708 | 38,900 |
2009/11/10 | 707 | 725 | 700 | 709 | 43,700 |
2009/11/09 | 710 | 711 | 695 | 698 | 61,200 |
2009/11/06 | 716 | 716 | 702 | 705 | 23,200 |
2009/11/05 | 722 | 723 | 694 | 715 | 33,700 |
2009/11/04 | 713 | 722 | 708 | 722 | 18,000 |
2009/11/02 | 698 | 718 | 698 | 718 | 42,400 |
2009/10/30 | 709 | 714 | 702 | 710 | 31,600 |
2009/10/29 | 693 | 719 | 689 | 719 | 67,300 |
2009/10/28 | 693 | 700 | 692 | 699 | 27,400 |
2009/10/27 | 705 | 710 | 688 | 698 | 65,700 |
2009/10/26 | 708 | 714 | 704 | 704 | 46,100 |
2009/10/23 | 722 | 728 | 703 | 704 | 107,000 |
2009/10/22 | 727 | 731 | 717 | 728 | 33,900 |
2009/10/21 | 735 | 740 | 730 | 732 | 33,800 |
2009/10/20 | 744 | 749 | 733 | 737 | 25,800 |
2009/10/19 | 736 | 743 | 727 | 739 | 34,000 |
2009/10/16 | 734 | 737 | 726 | 733 | 40,000 |
2009/10/15 | 735 | 747 | 734 | 741 | 95,900 |
2009/10/14 | 716 | 733 | 708 | 720 | 71,300 |
2009/10/13 | 725 | 727 | 702 | 706 | 138,300 |
2009/10/09 | 739 | 745 | 722 | 722 | 82,000 |
2009/10/08 | 746 | 749 | 733 | 733 | 38,300 |
2009/10/07 | 756 | 759 | 738 | 752 | 75,400 |
2009/10/06 | 740 | 751 | 726 | 736 | 33,200 |
2009/10/05 | 751 | 758 | 739 | 749 | 23,100 |
2009/10/02 | 750 | 757 | 745 | 753 | 45,400 |
2009/10/01 | 760 | 773 | 747 | 752 | 38,900 |
2009/09/30 | 766 | 774 | 755 | 770 | 30,900 |
2009/09/29 | 751 | 772 | 745 | 768 | 53,500 |
2009/09/28 | 779 | 779 | 741 | 753 | 80,300 |
2009/09/25 | 782 | 786 | 769 | 779 | 69,800 |
2009/09/24 | 803 | 814 | 796 | 812 | 119,700 |
2009/09/18 | 800 | 804 | 794 | 799 | 91,100 |
2009/09/17 | 805 | 812 | 798 | 803 | 133,700 |
2009/09/16 | 809 | 816 | 803 | 807 | 64,500 |
2009/09/15 | 802 | 813 | 801 | 809 | 61,700 |
2009/09/14 | 804 | 817 | 794 | 804 | 90,800 |
2009/09/11 | 806 | 814 | 802 | 803 | 102,600 |
2009/09/10 | 816 | 817 | 803 | 812 | 43,400 |
2009/09/09 | 812 | 812 | 800 | 806 | 24,900 |
2009/09/08 | 805 | 806 | 797 | 802 | 18,000 |
2009/09/07 | 802 | 815 | 801 | 805 | 29,300 |
2009/09/04 | 818 | 819 | 800 | 802 | 44,200 |
2009/09/03 | 822 | 830 | 817 | 817 | 18,900 |
2009/09/02 | 827 | 830 | 820 | 829 | 34,600 |
2009/09/01 | 830 | 847 | 829 | 836 | 18,400 |
2009/08/31 | 832 | 857 | 830 | 830 | 46,700 |
2009/08/28 | 837 | 846 | 835 | 841 | 23,300 |
2009/08/27 | 848 | 850 | 836 | 846 | 23,400 |
2009/08/26 | 837 | 850 | 832 | 848 | 24,800 |
2009/08/25 | 850 | 850 | 822 | 830 | 13,100 |
2009/08/24 | 843 | 849 | 842 | 844 | 28,800 |
2009/08/21 | 841 | 842 | 817 | 823 | 41,700 |
2009/08/20 | 833 | 845 | 826 | 837 | 48,200 |
2009/08/19 | 825 | 835 | 817 | 823 | 38,800 |
2009/08/18 | 822 | 836 | 812 | 818 | 22,000 |
2009/08/17 | 840 | 840 | 820 | 832 | 39,400 |
2009/08/14 | 829 | 842 | 825 | 842 | 33,100 |
2009/08/13 | 824 | 841 | 820 | 833 | 33,300 |
2009/08/12 | 839 | 843 | 811 | 814 | 74,200 |
2009/08/11 | 861 | 863 | 840 | 844 | 36,400 |
2009/08/10 | 840 | 870 | 840 | 869 | 17,900 |
2009/08/07 | 837 | 844 | 832 | 840 | 22,100 |
2009/08/06 | 859 | 859 | 834 | 847 | 17,200 |
2009/08/05 | 872 | 879 | 850 | 858 | 28,400 |
2009/08/04 | 870 | 883 | 861 | 869 | 20,600 |
2009/08/03 | 865 | 865 | 855 | 865 | 11,500 |
2009/07/31 | 865 | 870 | 857 | 857 | 23,200 |
2009/07/30 | 847 | 860 | 843 | 855 | 30,400 |
2009/07/29 | 831 | 845 | 831 | 842 | 18,500 |
2009/07/28 | 850 | 850 | 823 | 830 | 26,400 |
2009/07/27 | 849 | 854 | 841 | 847 | 45,300 |
2009/07/24 | 823 | 829 | 811 | 829 | 37,400 |
2009/07/23 | 827 | 830 | 811 | 811 | 33,600 |
2009/07/22 | 813 | 820 | 808 | 817 | 23,500 |
2009/07/21 | 810 | 830 | 805 | 810 | 22,700 |
2009/07/17 | 802 | 807 | 793 | 802 | 17,700 |
2009/07/16 | 808 | 823 | 787 | 792 | 34,700 |
2009/07/15 | 782 | 814 | 782 | 798 | 45,100 |
2009/07/14 | 781 | 803 | 774 | 779 | 37,500 |
2009/07/13 | 810 | 828 | 759 | 761 | 55,300 |
2009/07/10 | 835 | 840 | 823 | 830 | 47,900 |
2009/07/09 | 853 | 863 | 825 | 848 | 42,000 |
2009/07/08 | 868 | 887 | 851 | 880 | 60,400 |
2009/07/07 | 906 | 924 | 885 | 898 | 152,300 |
2009/07/06 | 900 | 917 | 887 | 903 | 69,900 |
2009/07/03 | 890 | 890 | 856 | 868 | 72,700 |
2009/07/02 | 820 | 900 | 810 | 900 | 171,100 |
2009/07/01 | 792 | 819 | 790 | 800 | 31,800 |
2009/06/30 | 814 | 828 | 804 | 811 | 54,000 |
2009/06/29 | 780 | 814 | 780 | 795 | 47,200 |
2009/06/26 | 775 | 775 | 754 | 767 | 36,900 |
2009/06/25 | 754 | 772 | 751 | 755 | 39,900 |
2009/06/24 | 708 | 755 | 708 | 749 | 48,800 |
2009/06/23 | 714 | 732 | 707 | 717 | 38,600 |
2009/06/22 | 721 | 735 | 713 | 713 | 75,000 |
2009/06/19 | 757 | 757 | 720 | 720 | 50,100 |
2009/06/18 | 742 | 778 | 739 | 761 | 65,600 |
2009/06/17 | 741 | 765 | 741 | 758 | 27,200 |
2009/06/16 | 774 | 774 | 702 | 742 | 113,700 |
2009/06/15 | 800 | 803 | 758 | 775 | 84,900 |
2009/06/12 | 818 | 825 | 798 | 798 | 99,300 |
2009/06/11 | 799 | 828 | 781 | 823 | 81,200 |
2009/06/10 | 776 | 799 | 776 | 795 | 25,100 |
2009/06/09 | 776 | 784 | 776 | 776 | 16,900 |
2009/06/08 | 782 | 788 | 776 | 776 | 23,400 |
2009/06/05 | 790 | 795 | 774 | 778 | 16,500 |
2009/06/04 | 775 | 790 | 770 | 780 | 26,400 |
2009/06/03 | 778 | 790 | 770 | 773 | 32,800 |
2009/06/02 | 792 | 797 | 775 | 779 | 26,900 |
2009/06/01 | 797 | 798 | 769 | 790 | 21,900 |
2009/05/29 | 775 | 788 | 762 | 787 | 28,800 |
2009/05/28 | 778 | 797 | 775 | 778 | 36,400 |
2009/05/27 | 765 | 777 | 760 | 768 | 26,900 |
2009/05/26 | 760 | 769 | 739 | 755 | 32,300 |
2009/05/25 | 726 | 760 | 724 | 750 | 55,100 |
2009/05/22 | 715 | 726 | 711 | 716 | 67,700 |
2009/05/21 | 719 | 725 | 713 | 717 | 35,900 |
2009/05/20 | 708 | 720 | 708 | 718 | 32,100 |
2009/05/19 | 730 | 730 | 704 | 712 | 21,300 |
2009/05/18 | 687 | 710 | 680 | 700 | 33,500 |
2009/05/15 | 714 | 716 | 700 | 707 | 19,500 |
2009/05/14 | 728 | 729 | 685 | 690 | 16,000 |
2009/05/13 | 720 | 743 | 716 | 738 | 36,800 |
2009/05/12 | 670 | 758 | 660 | 715 | 88,800 |
2009/05/11 | 657 | 680 | 657 | 670 | 60,100 |
2009/05/08 | 643 | 655 | 642 | 650 | 35,100 |
2009/05/07 | 663 | 663 | 642 | 643 | 42,500 |
2009/05/01 | 635 | 650 | 633 | 633 | 32,800 |
2009/04/30 | 600 | 637 | 600 | 636 | 57,300 |
2009/04/28 | 649 | 649 | 610 | 610 | 22,200 |
2009/04/27 | 660 | 660 | 637 | 639 | 28,300 |
2009/04/24 | 654 | 661 | 642 | 643 | 21,100 |
2009/04/23 | 665 | 669 | 642 | 664 | 34,400 |
2009/04/22 | 680 | 684 | 654 | 655 | 61,000 |
2009/04/21 | 670 | 673 | 639 | 660 | 32,300 |
2009/04/20 | 689 | 690 | 665 | 680 | 18,800 |
2009/04/17 | 711 | 721 | 696 | 696 | 8,500 |
2009/04/16 | 704 | 730 | 696 | 701 | 17,000 |
2009/04/15 | 698 | 708 | 682 | 701 | 17,300 |
2009/04/14 | 715 | 715 | 694 | 696 | 26,400 |
2009/04/13 | 699 | 706 | 693 | 695 | 9,100 |
2009/04/10 | 712 | 712 | 693 | 699 | 10,600 |
2009/04/09 | 695 | 720 | 694 | 714 | 12,200 |
2009/04/08 | 693 | 717 | 693 | 695 | 19,100 |
2009/04/07 | 710 | 719 | 705 | 711 | 20,500 |
2009/04/06 | 699 | 705 | 684 | 705 | 13,900 |
2009/04/03 | 710 | 710 | 680 | 689 | 18,700 |
2009/04/02 | 685 | 705 | 671 | 700 | 22,300 |
2009/04/01 | 648 | 669 | 640 | 669 | 11,200 |
2009/03/31 | 700 | 700 | 642 | 647 | 20,600 |
2009/03/30 | 718 | 718 | 682 | 683 | 15,300 |
2009/03/27 | 700 | 700 | 671 | 691 | 18,500 |
2009/03/26 | 669 | 699 | 661 | 670 | 17,100 |
2009/03/25 | 658 | 727 | 642 | 679 | 43,600 |
2009/03/24 | 669 | 670 | 656 | 658 | 33,100 |
2009/03/23 | 650 | 655 | 639 | 655 | 22,100 |
2009/03/19 | 640 | 640 | 612 | 630 | 19,000 |
2009/03/18 | 635 | 646 | 620 | 620 | 16,100 |
2009/03/17 | 654 | 654 | 625 | 627 | 30,800 |
2009/03/16 | 621 | 634 | 621 | 634 | 16,600 |
2009/03/13 | 589 | 619 | 589 | 601 | 57,800 |
2009/03/12 | 579 | 607 | 569 | 580 | 67,700 |
2009/03/11 | 616 | 625 | 606 | 607 | 18,400 |
2009/03/10 | 602 | 611 | 586 | 588 | 35,000 |
2009/03/09 | 622 | 637 | 621 | 622 | 19,700 |
2009/03/06 | 640 | 660 | 627 | 632 | 34,500 |
2009/03/05 | 646 | 679 | 646 | 660 | 34,100 |
2009/03/04 | 631 | 664 | 630 | 664 | 16,500 |
2009/03/03 | 629 | 641 | 625 | 635 | 12,000 |
2009/03/02 | 652 | 662 | 634 | 645 | 24,300 |
2009/02/27 | 662 | 671 | 652 | 658 | 21,300 |
2009/02/26 | 640 | 656 | 640 | 652 | 18,600 |
2009/02/25 | 667 | 667 | 630 | 645 | 30,600 |
2009/02/24 | 639 | 650 | 631 | 647 | 15,600 |
2009/02/23 | 635 | 655 | 635 | 650 | 12,000 |
2009/02/20 | 674 | 680 | 650 | 655 | 17,800 |
2009/02/19 | 664 | 669 | 635 | 664 | 24,900 |
2009/02/18 | 661 | 680 | 656 | 674 | 11,500 |
2009/02/17 | 678 | 678 | 651 | 661 | 26,500 |
2009/02/16 | 699 | 701 | 680 | 683 | 24,300 |
2009/02/13 | 680 | 690 | 663 | 681 | 27,900 |
2009/02/12 | 697 | 697 | 658 | 680 | 34,300 |
2009/02/10 | 689 | 698 | 682 | 687 | 31,400 |
2009/02/09 | 676 | 696 | 676 | 686 | 37,300 |
2009/02/06 | 676 | 683 | 669 | 674 | 31,400 |
2009/02/05 | 676 | 680 | 665 | 674 | 47,000 |
2009/02/04 | 672 | 689 | 666 | 666 | 33,800 |
2009/02/03 | 682 | 695 | 671 | 673 | 17,500 |
2009/02/02 | 678 | 693 | 651 | 692 | 37,500 |
2009/01/30 | 715 | 728 | 698 | 728 | 11,500 |
2009/01/29 | 734 | 737 | 720 | 737 | 24,100 |
2009/01/28 | 750 | 750 | 720 | 736 | 11,800 |
2009/01/27 | 730 | 745 | 716 | 744 | 17,500 |
2009/01/26 | 725 | 725 | 710 | 720 | 16,100 |
2009/01/23 | 723 | 725 | 684 | 685 | 32,400 |
2009/01/22 | 723 | 729 | 690 | 723 | 54,700 |
2009/01/21 | 731 | 752 | 709 | 741 | 44,600 |
2009/01/20 | 750 | 761 | 731 | 743 | 33,500 |
2009/01/19 | 765 | 798 | 732 | 746 | 44,900 |
2009/01/16 | 732 | 800 | 715 | 775 | 58,600 |
2009/01/15 | 682 | 786 | 672 | 712 | 57,500 |
2009/01/14 | 712 | 715 | 680 | 691 | 49,400 |
2009/01/13 | 717 | 730 | 717 | 721 | 52,900 |
2009/01/09 | 765 | 768 | 705 | 736 | 81,000 |
2009/01/08 | 809 | 809 | 771 | 775 | 37,000 |
2009/01/07 | 849 | 870 | 821 | 839 | 49,900 |
2009/01/06 | 850 | 850 | 818 | 849 | 44,300 |
2009/01/05 | 856 | 860 | 838 | 851 | 16,100 |