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 |
---|---|---|---|---|---|
2011/12/30 | 607 | 611 | 605 | 611 | 14,900 |
2011/12/29 | 601 | 608 | 601 | 606 | 9,400 |
2011/12/28 | 606 | 606 | 601 | 601 | 5,800 |
2011/12/27 | 608 | 608 | 602 | 606 | 6,900 |
2011/12/26 | 610 | 610 | 602 | 608 | 11,100 |
2011/12/22 | 605 | 610 | 602 | 603 | 15,700 |
2011/12/21 | 605 | 609 | 603 | 607 | 6,900 |
2011/12/20 | 598 | 602 | 597 | 601 | 8,300 |
2011/12/19 | 606 | 606 | 597 | 598 | 20,800 |
2011/12/16 | 604 | 610 | 597 | 597 | 28,600 |
2011/12/15 | 620 | 620 | 604 | 604 | 24,300 |
2011/12/14 | 620 | 621 | 615 | 618 | 21,200 |
2011/12/13 | 620 | 624 | 613 | 621 | 24,400 |
2011/12/12 | 616 | 624 | 614 | 620 | 23,300 |
2011/12/09 | 603 | 613 | 603 | 610 | 43,800 |
2011/12/08 | 612 | 613 | 606 | 610 | 18,000 |
2011/12/07 | 608 | 614 | 608 | 612 | 21,800 |
2011/12/06 | 615 | 616 | 606 | 608 | 21,400 |
2011/12/05 | 610 | 615 | 610 | 614 | 9,000 |
2011/12/02 | 605 | 614 | 604 | 610 | 29,900 |
2011/12/01 | 600 | 604 | 598 | 604 | 57,900 |
2011/11/30 | 599 | 600 | 596 | 600 | 15,600 |
2011/11/29 | 600 | 601 | 596 | 601 | 28,300 |
2011/11/28 | 594 | 600 | 592 | 597 | 18,100 |
2011/11/25 | 595 | 600 | 589 | 590 | 13,800 |
2011/11/24 | 588 | 595 | 588 | 590 | 14,100 |
2011/11/22 | 594 | 601 | 591 | 600 | 23,200 |
2011/11/21 | 590 | 595 | 585 | 594 | 12,600 |
2011/11/18 | 595 | 598 | 586 | 595 | 22,700 |
2011/11/17 | 601 | 601 | 597 | 599 | 26,800 |
2011/11/16 | 605 | 605 | 601 | 602 | 10,300 |
2011/11/15 | 605 | 610 | 604 | 608 | 17,600 |
2011/11/14 | 610 | 610 | 605 | 606 | 5,400 |
2011/11/11 | 605 | 611 | 599 | 610 | 17,300 |
2011/11/10 | 609 | 610 | 598 | 607 | 22,100 |
2011/11/09 | 610 | 613 | 607 | 613 | 16,100 |
2011/11/08 | 609 | 618 | 602 | 603 | 22,400 |
2011/11/07 | 612 | 615 | 609 | 612 | 17,800 |
2011/11/04 | 605 | 612 | 605 | 612 | 9,600 |
2011/11/02 | 601 | 612 | 597 | 607 | 31,800 |
2011/11/01 | 610 | 615 | 607 | 610 | 30,400 |
2011/10/31 | 610 | 616 | 608 | 610 | 30,400 |
2011/10/28 | 611 | 620 | 606 | 606 | 71,900 |
2011/10/27 | 610 | 610 | 604 | 610 | 37,900 |
2011/10/26 | 610 | 610 | 603 | 607 | 20,900 |
2011/10/25 | 610 | 610 | 604 | 609 | 26,000 |
2011/10/24 | 608 | 608 | 600 | 608 | 20,300 |
2011/10/21 | 609 | 609 | 600 | 605 | 15,100 |
2011/10/20 | 608 | 609 | 605 | 609 | 16,100 |
2011/10/19 | 606 | 610 | 605 | 607 | 21,800 |
2011/10/18 | 610 | 610 | 606 | 606 | 8,000 |
2011/10/17 | 610 | 611 | 604 | 611 | 22,200 |
2011/10/14 | 609 | 611 | 605 | 607 | 32,200 |
2011/10/13 | 610 | 612 | 609 | 609 | 27,300 |
2011/10/12 | 610 | 610 | 607 | 607 | 26,000 |
2011/10/11 | 609 | 615 | 605 | 610 | 28,900 |
2011/10/07 | 603 | 609 | 599 | 606 | 35,400 |
2011/10/06 | 592 | 608 | 590 | 606 | 21,300 |
2011/10/05 | 600 | 600 | 587 | 588 | 21,500 |
2011/10/04 | 604 | 606 | 594 | 597 | 55,000 |
2011/10/03 | 619 | 619 | 598 | 613 | 35,600 |
2011/09/30 | 629 | 629 | 610 | 625 | 38,300 |
2011/09/29 | 612 | 630 | 608 | 630 | 57,700 |
2011/09/28 | 604 | 610 | 590 | 610 | 51,400 |
2011/09/27 | 611 | 616 | 609 | 616 | 66,200 |
2011/09/26 | 607 | 617 | 605 | 606 | 50,500 |
2011/09/22 | 611 | 620 | 607 | 609 | 49,300 |
2011/09/21 | 613 | 620 | 610 | 610 | 55,700 |
2011/09/20 | 605 | 612 | 602 | 612 | 45,800 |
2011/09/16 | 601 | 604 | 599 | 604 | 78,700 |
2011/09/15 | 600 | 602 | 596 | 601 | 19,800 |
2011/09/14 | 593 | 601 | 593 | 593 | 29,600 |
2011/09/13 | 597 | 598 | 590 | 592 | 52,700 |
2011/09/12 | 598 | 600 | 595 | 598 | 17,500 |
2011/09/09 | 600 | 602 | 598 | 598 | 48,600 |
2011/09/08 | 600 | 604 | 598 | 601 | 30,800 |
2011/09/07 | 599 | 601 | 596 | 599 | 18,500 |
2011/09/06 | 598 | 600 | 593 | 594 | 22,500 |
2011/09/05 | 602 | 607 | 595 | 598 | 37,000 |
2011/09/02 | 605 | 610 | 603 | 609 | 26,500 |
2011/09/01 | 600 | 607 | 597 | 606 | 19,200 |
2011/08/31 | 591 | 599 | 591 | 596 | 40,800 |
2011/08/30 | 595 | 600 | 591 | 595 | 87,700 |
2011/08/29 | 591 | 596 | 586 | 591 | 34,200 |
2011/08/26 | 584 | 588 | 584 | 586 | 88,400 |
2011/08/25 | 590 | 591 | 586 | 586 | 30,800 |
2011/08/24 | 590 | 591 | 584 | 584 | 34,800 |
2011/08/23 | 586 | 598 | 586 | 590 | 18,500 |
2011/08/22 | 598 | 598 | 586 | 586 | 21,200 |
2011/08/19 | 600 | 601 | 593 | 598 | 29,500 |
2011/08/18 | 609 | 612 | 602 | 602 | 26,100 |
2011/08/17 | 607 | 608 | 605 | 605 | 22,800 |
2011/08/16 | 607 | 610 | 604 | 607 | 37,700 |
2011/08/15 | 605 | 609 | 605 | 606 | 52,500 |
2011/08/12 | 608 | 608 | 603 | 603 | 27,600 |
2011/08/11 | 604 | 613 | 602 | 606 | 61,000 |
2011/08/10 | 623 | 641 | 614 | 624 | 32,800 |
2011/08/09 | 610 | 621 | 592 | 618 | 70,100 |
2011/08/08 | 619 | 619 | 612 | 618 | 43,900 |
2011/08/05 | 624 | 630 | 612 | 630 | 50,000 |
2011/08/04 | 630 | 635 | 627 | 630 | 35,200 |
2011/08/03 | 625 | 632 | 621 | 630 | 46,600 |
2011/08/02 | 626 | 629 | 623 | 625 | 22,800 |
2011/08/01 | 624 | 638 | 624 | 630 | 23,400 |
2011/07/29 | 650 | 650 | 619 | 620 | 50,700 |
2011/07/28 | 642 | 652 | 640 | 650 | 41,600 |
2011/07/27 | 646 | 648 | 642 | 645 | 28,300 |
2011/07/26 | 646 | 651 | 645 | 648 | 21,600 |
2011/07/25 | 646 | 648 | 645 | 646 | 28,400 |
2011/07/22 | 638 | 650 | 637 | 645 | 39,200 |
2011/07/21 | 643 | 645 | 631 | 634 | 29,400 |
2011/07/20 | 648 | 652 | 643 | 643 | 18,500 |
2011/07/19 | 644 | 651 | 639 | 643 | 30,100 |
2011/07/15 | 644 | 650 | 640 | 644 | 26,400 |
2011/07/14 | 647 | 655 | 640 | 640 | 33,200 |
2011/07/13 | 636 | 655 | 636 | 649 | 46,400 |
2011/07/12 | 649 | 650 | 636 | 642 | 56,300 |
2011/07/11 | 656 | 657 | 652 | 655 | 24,800 |
2011/07/08 | 659 | 668 | 657 | 660 | 21,300 |
2011/07/07 | 659 | 665 | 654 | 657 | 23,800 |
2011/07/06 | 649 | 669 | 645 | 669 | 39,300 |
2011/07/05 | 654 | 659 | 653 | 654 | 18,100 |
2011/07/04 | 644 | 655 | 644 | 654 | 27,200 |
2011/07/01 | 635 | 641 | 635 | 638 | 23,900 |
2011/06/30 | 636 | 636 | 629 | 636 | 25,900 |
2011/06/29 | 618 | 636 | 615 | 634 | 54,100 |
2011/06/28 | 618 | 620 | 611 | 612 | 20,700 |
2011/06/27 | 620 | 620 | 606 | 609 | 21,900 |
2011/06/24 | 607 | 620 | 605 | 620 | 22,300 |
2011/06/23 | 605 | 610 | 604 | 604 | 19,700 |
2011/06/22 | 606 | 609 | 601 | 605 | 39,300 |
2011/06/21 | 603 | 606 | 601 | 604 | 20,400 |
2011/06/20 | 607 | 607 | 601 | 601 | 16,400 |
2011/06/17 | 611 | 612 | 597 | 597 | 39,000 |
2011/06/16 | 610 | 612 | 604 | 605 | 38,500 |
2011/06/15 | 601 | 606 | 601 | 604 | 26,100 |
2011/06/14 | 596 | 600 | 593 | 599 | 21,800 |
2011/06/13 | 594 | 596 | 591 | 591 | 12,400 |
2011/06/10 | 597 | 598 | 589 | 591 | 44,100 |
2011/06/09 | 595 | 598 | 590 | 590 | 16,000 |
2011/06/08 | 594 | 596 | 591 | 595 | 11,400 |
2011/06/07 | 586 | 593 | 586 | 590 | 16,000 |
2011/06/06 | 590 | 594 | 588 | 589 | 16,900 |
2011/06/03 | 596 | 598 | 590 | 590 | 26,500 |
2011/06/02 | 595 | 601 | 593 | 596 | 26,100 |
2011/06/01 | 608 | 608 | 600 | 604 | 41,400 |
2011/05/31 | 600 | 606 | 598 | 604 | 48,800 |
2011/05/30 | 602 | 604 | 593 | 598 | 35,200 |
2011/05/27 | 606 | 606 | 596 | 596 | 69,100 |
2011/05/26 | 621 | 621 | 603 | 604 | 35,800 |
2011/05/25 | 618 | 618 | 605 | 611 | 28,200 |
2011/05/24 | 613 | 616 | 605 | 611 | 27,500 |
2011/05/23 | 622 | 622 | 604 | 622 | 37,200 |
2011/05/20 | 626 | 628 | 615 | 615 | 23,900 |
2011/05/19 | 621 | 623 | 614 | 616 | 38,700 |
2011/05/18 | 617 | 627 | 617 | 618 | 44,500 |
2011/05/17 | 636 | 643 | 614 | 615 | 80,900 |
2011/05/16 | 650 | 655 | 630 | 643 | 55,700 |
2011/05/13 | 664 | 676 | 655 | 659 | 29,200 |
2011/05/12 | 677 | 677 | 668 | 668 | 17,000 |
2011/05/11 | 688 | 688 | 679 | 679 | 17,100 |
2011/05/10 | 694 | 697 | 681 | 687 | 19,200 |
2011/05/09 | 698 | 698 | 690 | 694 | 13,700 |
2011/05/06 | 698 | 700 | 692 | 699 | 17,200 |
2011/05/02 | 690 | 709 | 690 | 698 | 25,600 |
2011/04/28 | 687 | 689 | 681 | 687 | 22,400 |
2011/04/27 | 674 | 687 | 670 | 683 | 35,600 |
2011/04/26 | 669 | 674 | 659 | 667 | 26,100 |
2011/04/25 | 672 | 674 | 659 | 669 | 23,200 |
2011/04/22 | 655 | 668 | 655 | 664 | 20,700 |
2011/04/21 | 657 | 665 | 655 | 660 | 27,600 |
2011/04/20 | 658 | 669 | 652 | 652 | 48,300 |
2011/04/19 | 664 | 664 | 651 | 660 | 42,200 |
2011/04/18 | 671 | 678 | 664 | 674 | 38,000 |
2011/04/15 | 682 | 695 | 672 | 675 | 36,100 |
2011/04/14 | 675 | 696 | 674 | 689 | 32,300 |
2011/04/13 | 682 | 694 | 673 | 681 | 24,300 |
2011/04/12 | 688 | 695 | 680 | 688 | 25,300 |
2011/04/11 | 692 | 708 | 686 | 702 | 24,000 |
2011/04/08 | 672 | 702 | 672 | 694 | 47,600 |
2011/04/07 | 680 | 687 | 672 | 676 | 36,700 |
2011/04/06 | 695 | 697 | 670 | 681 | 55,900 |
2011/04/05 | 696 | 700 | 680 | 691 | 40,300 |
2011/04/04 | 724 | 724 | 692 | 696 | 48,300 |
2011/04/01 | 725 | 733 | 719 | 724 | 42,600 |
2011/03/31 | 719 | 729 | 710 | 729 | 50,700 |
2011/03/30 | 702 | 714 | 686 | 712 | 39,300 |
2011/03/29 | 684 | 709 | 676 | 703 | 51,500 |
2011/03/28 | 695 | 700 | 694 | 699 | 45,600 |
2011/03/25 | 692 | 701 | 686 | 694 | 59,300 |
2011/03/24 | 686 | 694 | 685 | 685 | 35,300 |
2011/03/23 | 695 | 695 | 683 | 692 | 79,900 |
2011/03/22 | 650 | 694 | 650 | 682 | 73,400 |
2011/03/18 | 608 | 659 | 608 | 631 | 93,800 |
2011/03/17 | 560 | 606 | 558 | 598 | 112,400 |
2011/03/16 | 545 | 596 | 545 | 575 | 117,800 |
2011/03/15 | 600 | 611 | 522 | 542 | 215,000 |
2011/03/14 | 646 | 666 | 612 | 622 | 87,900 |
2011/03/11 | 715 | 715 | 692 | 698 | 108,300 |
2011/03/10 | 717 | 719 | 707 | 710 | 53,100 |
2011/03/09 | 724 | 728 | 716 | 717 | 48,200 |
2011/03/08 | 725 | 732 | 720 | 720 | 27,800 |
2011/03/07 | 731 | 731 | 717 | 728 | 51,900 |
2011/03/04 | 733 | 735 | 726 | 726 | 39,700 |
2011/03/03 | 725 | 729 | 720 | 725 | 38,600 |
2011/03/02 | 732 | 734 | 720 | 720 | 65,000 |
2011/03/01 | 741 | 743 | 733 | 737 | 56,500 |
2011/02/28 | 735 | 741 | 726 | 739 | 41,500 |
2011/02/25 | 725 | 738 | 711 | 732 | 58,800 |
2011/02/24 | 742 | 755 | 722 | 735 | 47,200 |
2011/02/23 | 751 | 761 | 741 | 744 | 62,100 |
2011/02/22 | 764 | 769 | 750 | 751 | 56,500 |
2011/02/21 | 770 | 772 | 761 | 770 | 29,400 |
2011/02/18 | 775 | 776 | 767 | 770 | 24,100 |
2011/02/17 | 771 | 774 | 767 | 773 | 31,400 |
2011/02/16 | 767 | 774 | 764 | 764 | 32,500 |
2011/02/15 | 768 | 776 | 766 | 767 | 34,900 |
2011/02/14 | 757 | 771 | 752 | 768 | 62,300 |
2011/02/10 | 748 | 755 | 746 | 751 | 25,800 |
2011/02/09 | 750 | 753 | 742 | 748 | 24,600 |
2011/02/08 | 748 | 754 | 746 | 746 | 22,400 |
2011/02/07 | 739 | 751 | 739 | 748 | 25,200 |
2011/02/04 | 735 | 748 | 735 | 737 | 35,600 |
2011/02/03 | 737 | 738 | 731 | 738 | 30,400 |
2011/02/02 | 728 | 742 | 727 | 737 | 66,800 |
2011/02/01 | 713 | 726 | 713 | 726 | 36,700 |
2011/01/31 | 715 | 721 | 705 | 714 | 69,500 |
2011/01/28 | 725 | 725 | 710 | 715 | 46,700 |
2011/01/27 | 717 | 725 | 717 | 723 | 21,300 |
2011/01/26 | 719 | 724 | 711 | 720 | 35,600 |
2011/01/25 | 714 | 722 | 703 | 718 | 52,300 |
2011/01/24 | 709 | 714 | 698 | 711 | 33,600 |
2011/01/21 | 725 | 729 | 714 | 715 | 64,100 |
2011/01/20 | 722 | 731 | 715 | 720 | 45,500 |
2011/01/19 | 720 | 725 | 718 | 725 | 35,400 |
2011/01/18 | 713 | 720 | 711 | 720 | 73,200 |
2011/01/17 | 720 | 720 | 712 | 716 | 65,700 |
2011/01/14 | 701 | 713 | 695 | 709 | 57,900 |
2011/01/13 | 696 | 710 | 695 | 702 | 45,900 |
2011/01/12 | 695 | 700 | 690 | 690 | 49,000 |
2011/01/11 | 695 | 699 | 690 | 694 | 47,300 |
2011/01/07 | 697 | 700 | 695 | 696 | 37,400 |
2011/01/06 | 695 | 701 | 689 | 696 | 42,400 |
2011/01/05 | 682 | 692 | 682 | 691 | 29,400 |
2011/01/04 | 692 | 692 | 680 | 687 | 26,700 |