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 |
---|---|---|---|---|---|
2010/12/30 | 686 | 686 | 677 | 678 | 19,600 |
2010/12/29 | 678 | 687 | 676 | 687 | 18,700 |
2010/12/28 | 678 | 681 | 676 | 680 | 11,600 |
2010/12/27 | 683 | 686 | 677 | 678 | 21,000 |
2010/12/24 | 690 | 692 | 675 | 679 | 66,500 |
2010/12/22 | 694 | 699 | 686 | 688 | 45,700 |
2010/12/21 | 683 | 693 | 683 | 690 | 38,600 |
2010/12/20 | 683 | 691 | 683 | 684 | 25,100 |
2010/12/17 | 685 | 693 | 683 | 687 | 39,700 |
2010/12/16 | 693 | 695 | 681 | 687 | 45,800 |
2010/12/15 | 676 | 690 | 674 | 690 | 65,300 |
2010/12/14 | 667 | 675 | 667 | 673 | 54,700 |
2010/12/13 | 654 | 667 | 654 | 667 | 49,000 |
2010/12/10 | 653 | 658 | 653 | 654 | 65,800 |
2010/12/09 | 656 | 659 | 655 | 656 | 40,500 |
2010/12/08 | 659 | 663 | 653 | 660 | 47,800 |
2010/12/07 | 660 | 662 | 652 | 656 | 31,700 |
2010/12/06 | 655 | 661 | 655 | 659 | 25,800 |
2010/12/03 | 651 | 653 | 648 | 651 | 21,500 |
2010/12/02 | 652 | 652 | 641 | 647 | 23,500 |
2010/12/01 | 629 | 645 | 629 | 638 | 56,800 |
2010/11/30 | 652 | 654 | 632 | 634 | 59,600 |
2010/11/29 | 637 | 655 | 637 | 652 | 29,300 |
2010/11/26 | 639 | 647 | 637 | 639 | 38,300 |
2010/11/25 | 634 | 643 | 633 | 639 | 40,300 |
2010/11/24 | 620 | 637 | 618 | 631 | 73,800 |
2010/11/22 | 630 | 632 | 626 | 627 | 33,800 |
2010/11/19 | 635 | 640 | 624 | 624 | 53,800 |
2010/11/18 | 617 | 630 | 614 | 630 | 26,000 |
2010/11/17 | 611 | 614 | 609 | 614 | 50,200 |
2010/11/16 | 610 | 617 | 608 | 611 | 64,100 |
2010/11/15 | 604 | 611 | 602 | 610 | 32,800 |
2010/11/12 | 605 | 610 | 598 | 599 | 47,200 |
2010/11/11 | 609 | 612 | 602 | 607 | 46,600 |
2010/11/10 | 595 | 609 | 594 | 608 | 55,300 |
2010/11/09 | 586 | 592 | 579 | 592 | 68,300 |
2010/11/08 | 575 | 585 | 572 | 583 | 55,000 |
2010/11/05 | 566 | 569 | 559 | 565 | 90,600 |
2010/11/04 | 559 | 569 | 549 | 556 | 130,900 |
2010/11/02 | 548 | 555 | 548 | 549 | 75,500 |
2010/11/01 | 576 | 580 | 543 | 547 | 187,200 |
2010/10/29 | 603 | 606 | 592 | 596 | 68,000 |
2010/10/28 | 610 | 624 | 600 | 603 | 99,400 |
2010/10/27 | 605 | 614 | 605 | 605 | 35,300 |
2010/10/26 | 616 | 620 | 600 | 604 | 58,400 |
2010/10/25 | 632 | 634 | 608 | 611 | 93,500 |
2010/10/22 | 642 | 644 | 632 | 644 | 29,400 |
2010/10/21 | 636 | 636 | 626 | 632 | 30,700 |
2010/10/20 | 636 | 637 | 624 | 632 | 28,900 |
2010/10/19 | 644 | 646 | 636 | 643 | 30,300 |
2010/10/18 | 630 | 648 | 622 | 629 | 55,700 |
2010/10/15 | 651 | 651 | 631 | 633 | 37,200 |
2010/10/14 | 652 | 659 | 646 | 654 | 31,700 |
2010/10/13 | 645 | 647 | 638 | 646 | 48,000 |
2010/10/12 | 666 | 670 | 643 | 644 | 42,900 |
2010/10/08 | 659 | 665 | 658 | 658 | 31,800 |
2010/10/07 | 669 | 669 | 659 | 666 | 62,300 |
2010/10/06 | 666 | 680 | 659 | 669 | 40,300 |
2010/10/05 | 663 | 683 | 651 | 666 | 31,300 |
2010/10/04 | 690 | 690 | 671 | 673 | 22,400 |
2010/10/01 | 694 | 694 | 683 | 687 | 17,200 |
2010/09/30 | 703 | 715 | 695 | 695 | 25,900 |
2010/09/29 | 701 | 706 | 695 | 703 | 27,400 |
2010/09/28 | 711 | 712 | 690 | 695 | 42,700 |
2010/09/27 | 716 | 727 | 713 | 726 | 69,900 |
2010/09/24 | 723 | 729 | 716 | 722 | 36,400 |
2010/09/22 | 731 | 733 | 725 | 728 | 34,100 |
2010/09/21 | 740 | 742 | 731 | 732 | 37,000 |
2010/09/17 | 748 | 750 | 735 | 744 | 17,200 |
2010/09/16 | 751 | 756 | 733 | 739 | 30,900 |
2010/09/15 | 740 | 755 | 740 | 747 | 31,400 |
2010/09/14 | 746 | 751 | 731 | 748 | 30,400 |
2010/09/13 | 744 | 749 | 734 | 747 | 18,500 |
2010/09/10 | 730 | 744 | 720 | 736 | 52,700 |
2010/09/09 | 712 | 719 | 711 | 715 | 20,200 |
2010/09/08 | 718 | 718 | 712 | 712 | 26,200 |
2010/09/07 | 709 | 717 | 709 | 713 | 15,300 |
2010/09/06 | 705 | 722 | 705 | 719 | 9,000 |
2010/09/03 | 697 | 708 | 697 | 703 | 13,000 |
2010/09/02 | 695 | 703 | 695 | 699 | 19,700 |
2010/09/01 | 695 | 704 | 695 | 695 | 25,200 |
2010/08/31 | 720 | 720 | 694 | 694 | 34,600 |
2010/08/30 | 720 | 727 | 712 | 722 | 13,400 |
2010/08/27 | 702 | 716 | 702 | 712 | 19,900 |
2010/08/26 | 695 | 707 | 695 | 707 | 19,800 |
2010/08/25 | 695 | 707 | 695 | 696 | 24,900 |
2010/08/24 | 695 | 701 | 691 | 700 | 22,900 |
2010/08/23 | 697 | 697 | 694 | 694 | 12,300 |
2010/08/20 | 701 | 704 | 695 | 697 | 17,800 |
2010/08/19 | 698 | 707 | 698 | 704 | 16,700 |
2010/08/18 | 691 | 695 | 685 | 694 | 14,400 |
2010/08/17 | 692 | 692 | 684 | 690 | 11,600 |
2010/08/16 | 711 | 711 | 685 | 692 | 39,300 |
2010/08/13 | 726 | 726 | 701 | 704 | 24,900 |
2010/08/12 | 710 | 714 | 705 | 711 | 50,500 |
2010/08/11 | 720 | 723 | 717 | 721 | 46,900 |
2010/08/10 | 727 | 730 | 713 | 719 | 18,600 |
2010/08/09 | 730 | 731 | 710 | 727 | 28,000 |
2010/08/06 | 725 | 732 | 721 | 730 | 13,500 |
2010/08/05 | 732 | 734 | 720 | 726 | 21,400 |
2010/08/04 | 745 | 745 | 726 | 727 | 28,900 |
2010/08/03 | 747 | 751 | 738 | 742 | 25,200 |
2010/08/02 | 723 | 751 | 723 | 743 | 58,500 |
2010/07/30 | 759 | 762 | 740 | 762 | 23,500 |
2010/07/29 | 759 | 763 | 756 | 758 | 14,200 |
2010/07/28 | 768 | 768 | 755 | 761 | 41,500 |
2010/07/27 | 752 | 759 | 751 | 756 | 16,900 |
2010/07/26 | 750 | 758 | 745 | 745 | 18,700 |
2010/07/23 | 748 | 748 | 705 | 735 | 55,400 |
2010/07/22 | 737 | 749 | 729 | 733 | 24,500 |
2010/07/21 | 733 | 744 | 726 | 744 | 38,500 |
2010/07/20 | 716 | 730 | 716 | 728 | 13,900 |
2010/07/16 | 742 | 742 | 721 | 730 | 41,100 |
2010/07/15 | 757 | 757 | 744 | 744 | 19,000 |
2010/07/14 | 754 | 761 | 751 | 757 | 19,000 |
2010/07/13 | 769 | 770 | 742 | 743 | 41,800 |
2010/07/12 | 770 | 777 | 760 | 768 | 28,900 |
2010/07/09 | 758 | 770 | 758 | 770 | 20,400 |
2010/07/08 | 756 | 769 | 755 | 765 | 27,800 |
2010/07/07 | 766 | 768 | 749 | 751 | 32,600 |
2010/07/06 | 759 | 773 | 745 | 773 | 29,600 |
2010/07/05 | 739 | 764 | 739 | 757 | 38,200 |
2010/07/02 | 749 | 758 | 741 | 748 | 27,000 |
2010/07/01 | 770 | 780 | 738 | 749 | 83,700 |
2010/06/30 | 760 | 767 | 755 | 761 | 61,400 |
2010/06/29 | 780 | 780 | 760 | 772 | 82,200 |
2010/06/28 | 774 | 774 | 740 | 754 | 94,400 |
2010/06/25 | 789 | 789 | 757 | 780 | 74,200 |
2010/06/24 | 780 | 793 | 777 | 785 | 35,300 |
2010/06/23 | 779 | 784 | 773 | 777 | 39,000 |
2010/06/22 | 790 | 797 | 780 | 794 | 40,300 |
2010/06/21 | 782 | 798 | 776 | 797 | 39,100 |
2010/06/18 | 774 | 780 | 769 | 777 | 53,100 |
2010/06/17 | 773 | 778 | 767 | 773 | 30,200 |
2010/06/16 | 786 | 786 | 775 | 779 | 46,400 |
2010/06/15 | 754 | 784 | 754 | 779 | 75,500 |
2010/06/14 | 757 | 761 | 747 | 753 | 63,400 |
2010/06/11 | 753 | 762 | 741 | 742 | 118,900 |
2010/06/10 | 760 | 770 | 746 | 750 | 114,000 |
2010/06/09 | 762 | 780 | 752 | 760 | 113,300 |
2010/06/08 | 765 | 782 | 761 | 768 | 107,500 |
2010/06/07 | 794 | 794 | 776 | 778 | 62,700 |
2010/06/04 | 798 | 809 | 793 | 809 | 60,100 |
2010/06/03 | 788 | 800 | 788 | 796 | 53,200 |
2010/06/02 | 774 | 786 | 764 | 777 | 64,300 |
2010/06/01 | 778 | 800 | 770 | 775 | 49,000 |
2010/05/31 | 756 | 781 | 756 | 776 | 37,600 |
2010/05/28 | 781 | 794 | 755 | 757 | 103,300 |
2010/05/27 | 756 | 769 | 751 | 765 | 52,300 |
2010/05/26 | 755 | 773 | 746 | 750 | 69,000 |
2010/05/25 | 770 | 774 | 750 | 755 | 65,000 |
2010/05/24 | 773 | 780 | 765 | 773 | 56,700 |
2010/05/21 | 769 | 798 | 757 | 780 | 149,600 |
2010/05/20 | 788 | 799 | 760 | 781 | 117,300 |
2010/05/19 | 800 | 800 | 777 | 790 | 116,100 |
2010/05/18 | 815 | 837 | 806 | 813 | 236,900 |
2010/05/17 | 814 | 830 | 794 | 798 | 246,400 |
2010/05/14 | 915 | 916 | 881 | 889 | 89,300 |
2010/05/13 | 935 | 940 | 928 | 929 | 41,400 |
2010/05/12 | 948 | 955 | 924 | 926 | 42,100 |
2010/05/11 | 963 | 970 | 943 | 956 | 123,600 |
2010/05/10 | 927 | 950 | 919 | 948 | 96,500 |
2010/05/07 | 960 | 960 | 929 | 942 | 85,200 |
2010/05/06 | 962 | 982 | 957 | 975 | 165,200 |
2010/04/30 | 974 | 1,033 | 974 | 1,007 | 187,700 |
2010/04/28 | 1,000 | 1,013 | 955 | 1,004 | 125,000 |
2010/04/27 | 1,005 | 1,025 | 1,005 | 1,016 | 112,600 |
2010/04/26 | 1,020 | 1,049 | 997 | 1,004 | 212,600 |
2010/04/23 | 958 | 1,015 | 957 | 1,011 | 239,800 |
2010/04/22 | 934 | 955 | 923 | 951 | 109,600 |
2010/04/21 | 919 | 931 | 911 | 926 | 135,100 |
2010/04/20 | 920 | 923 | 909 | 916 | 179,800 |
2010/04/19 | 895 | 913 | 892 | 906 | 100,600 |
2010/04/16 | 914 | 921 | 905 | 916 | 100,800 |
2010/04/15 | 923 | 930 | 902 | 916 | 122,400 |
2010/04/14 | 912 | 954 | 896 | 923 | 170,000 |
2010/04/13 | 881 | 916 | 878 | 916 | 153,200 |
2010/04/12 | 883 | 895 | 877 | 887 | 160,100 |
2010/04/09 | 818 | 887 | 818 | 882 | 202,900 |
2010/04/08 | 804 | 825 | 802 | 812 | 139,400 |
2010/04/07 | 802 | 812 | 802 | 809 | 63,200 |
2010/04/06 | 813 | 815 | 807 | 808 | 36,600 |
2010/04/05 | 809 | 815 | 809 | 813 | 52,200 |
2010/04/02 | 802 | 809 | 799 | 804 | 62,400 |
2010/04/01 | 810 | 814 | 796 | 800 | 93,600 |
2010/03/31 | 821 | 825 | 807 | 807 | 87,900 |
2010/03/30 | 819 | 829 | 819 | 829 | 69,500 |
2010/03/29 | 832 | 832 | 789 | 811 | 90,900 |
2010/03/26 | 833 | 840 | 831 | 840 | 76,300 |
2010/03/25 | 837 | 837 | 827 | 835 | 93,000 |
2010/03/24 | 830 | 835 | 826 | 832 | 74,000 |
2010/03/23 | 837 | 840 | 818 | 826 | 139,100 |
2010/03/19 | 832 | 837 | 826 | 837 | 83,200 |
2010/03/18 | 825 | 833 | 822 | 825 | 53,500 |
2010/03/17 | 818 | 824 | 815 | 823 | 61,800 |
2010/03/16 | 813 | 818 | 810 | 814 | 50,500 |
2010/03/15 | 811 | 817 | 810 | 811 | 55,200 |
2010/03/12 | 808 | 813 | 808 | 811 | 77,800 |
2010/03/11 | 807 | 818 | 807 | 813 | 59,800 |
2010/03/10 | 815 | 825 | 805 | 806 | 71,600 |
2010/03/09 | 810 | 815 | 809 | 811 | 57,400 |
2010/03/08 | 820 | 824 | 812 | 814 | 49,900 |
2010/03/05 | 826 | 830 | 813 | 817 | 57,700 |
2010/03/04 | 821 | 825 | 815 | 820 | 53,000 |
2010/03/03 | 825 | 828 | 823 | 827 | 49,500 |
2010/03/02 | 829 | 832 | 821 | 827 | 36,300 |
2010/03/01 | 822 | 832 | 813 | 828 | 43,700 |
2010/02/26 | 810 | 815 | 805 | 812 | 30,500 |
2010/02/25 | 817 | 819 | 800 | 810 | 54,100 |
2010/02/24 | 780 | 820 | 779 | 817 | 101,800 |
2010/02/23 | 786 | 786 | 780 | 786 | 26,500 |
2010/02/22 | 766 | 783 | 766 | 783 | 39,200 |
2010/02/19 | 773 | 774 | 764 | 765 | 32,300 |
2010/02/18 | 774 | 774 | 763 | 768 | 52,800 |
2010/02/17 | 767 | 772 | 766 | 772 | 52,900 |
2010/02/16 | 767 | 768 | 763 | 765 | 17,800 |
2010/02/15 | 769 | 770 | 762 | 762 | 35,300 |
2010/02/12 | 774 | 775 | 765 | 768 | 69,700 |
2010/02/10 | 793 | 795 | 770 | 773 | 44,000 |
2010/02/09 | 761 | 781 | 760 | 780 | 33,000 |
2010/02/08 | 764 | 777 | 762 | 762 | 42,200 |
2010/02/05 | 769 | 777 | 764 | 772 | 38,400 |
2010/02/04 | 789 | 790 | 775 | 787 | 27,500 |
2010/02/03 | 790 | 795 | 783 | 786 | 31,900 |
2010/02/02 | 787 | 794 | 783 | 788 | 36,800 |
2010/02/01 | 770 | 791 | 770 | 789 | 89,900 |
2010/01/29 | 766 | 766 | 753 | 753 | 26,900 |
2010/01/28 | 754 | 761 | 753 | 759 | 24,400 |
2010/01/27 | 763 | 763 | 754 | 754 | 30,200 |
2010/01/26 | 760 | 766 | 753 | 753 | 35,600 |
2010/01/25 | 771 | 773 | 760 | 761 | 37,400 |
2010/01/22 | 772 | 788 | 766 | 782 | 34,100 |
2010/01/21 | 780 | 789 | 765 | 787 | 34,900 |
2010/01/20 | 798 | 803 | 784 | 799 | 40,500 |
2010/01/19 | 792 | 798 | 786 | 798 | 42,400 |
2010/01/18 | 768 | 781 | 765 | 781 | 44,000 |
2010/01/15 | 761 | 770 | 760 | 770 | 37,100 |
2010/01/14 | 756 | 767 | 753 | 764 | 39,100 |
2010/01/13 | 748 | 753 | 745 | 748 | 31,500 |
2010/01/12 | 741 | 749 | 740 | 749 | 19,900 |
2010/01/08 | 739 | 745 | 738 | 741 | 39,300 |
2010/01/07 | 740 | 742 | 735 | 740 | 34,000 |
2010/01/06 | 746 | 748 | 735 | 735 | 26,800 |
2010/01/05 | 748 | 751 | 738 | 744 | 40,300 |
2010/01/04 | 745 | 749 | 735 | 745 | 16,600 |