8141 新光商事(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,229	1,245	1,212	1,241	19,500	620.50
2016-12-29	1,237	1,237	1,213	1,233	50,000	616.50
2016-12-28	1,218	1,252	1,209	1,246	35,600	623
2016-12-27	1,214	1,225	1,205	1,221	24,100	610.50
2016-12-26	1,224	1,226	1,215	1,219	34,900	609.50
2016-12-22	1,221	1,227	1,212	1,223	26,900	611.50
2016-12-21	1,227	1,233	1,216	1,220	24,700	610
2016-12-20	1,232	1,232	1,212	1,228	23,800	614
2016-12-19	1,234	1,236	1,225	1,232	18,300	616
2016-12-16	1,229	1,240	1,226	1,231	48,200	615.50
2016-12-15	1,230	1,247	1,220	1,236	39,500	618
2016-12-14	1,222	1,235	1,221	1,230	39,000	615
2016-12-13	1,220	1,227	1,207	1,226	31,300	613
2016-12-12	1,224	1,228	1,212	1,220	20,300	610
2016-12-09	1,206	1,224	1,206	1,223	56,700	611.50
2016-12-08	1,229	1,229	1,218	1,225	42,000	612.50
2016-12-07	1,211	1,226	1,208	1,218	41,700	609
2016-12-06	1,209	1,217	1,200	1,208	38,200	604
2016-12-05	1,200	1,214	1,194	1,209	24,800	604.50
2016-12-02	1,214	1,230	1,210	1,212	13,200	606
2016-12-01	1,231	1,237	1,217	1,225	23,800	612.50
2016-11-30	1,213	1,224	1,209	1,212	36,800	606
2016-11-29	1,195	1,227	1,195	1,219	50,800	609.50
2016-11-28	1,201	1,236	1,176	1,201	38,600	600.50
2016-11-25	1,180	1,222	1,178	1,200	55,000	600
2016-11-24	1,162	1,173	1,159	1,170	21,800	585
2016-11-22	1,155	1,167	1,150	1,162	17,500	581
2016-11-21	1,154	1,158	1,149	1,154	14,400	577
2016-11-18	1,144	1,149	1,140	1,145	18,100	572.50
2016-11-17	1,130	1,141	1,124	1,137	10,100	568.50
2016-11-16	1,138	1,147	1,125	1,146	19,900	573
2016-11-15	1,151	1,154	1,130	1,135	17,000	567.50
2016-11-14	1,138	1,155	1,129	1,155	17,900	577.50
2016-11-11	1,155	1,156	1,125	1,131	32,100	565.50
2016-11-10	1,114	1,147	1,113	1,142	36,300	571
2016-11-09	1,168	1,169	1,090	1,092	45,700	546
2016-11-08	1,156	1,160	1,144	1,156	20,100	578
2016-11-07	1,169	1,175	1,147	1,149	15,000	574.50
2016-11-04	1,138	1,158	1,125	1,157	22,200	578.50
2016-11-02	1,161	1,161	1,146	1,152	23,100	576
2016-11-01	1,185	1,185	1,157	1,183	29,000	591.50
2016-10-31	1,145	1,188	1,129	1,185	44,400	592.50
2016-10-28	1,100	1,147	1,091	1,147	109,300	573.50
2016-10-27	1,065	1,088	1,061	1,088	23,100	544
2016-10-26	1,070	1,070	1,059	1,065	17,100	532.50
2016-10-25	1,060	1,071	1,056	1,070	16,900	535
2016-10-24	1,067	1,067	1,056	1,064	7,400	532
2016-10-21	1,074	1,074	1,035	1,067	15,500	533.50
2016-10-20	1,063	1,071	1,060	1,071	11,800	535.50
2016-10-19	1,081	1,083	1,023	1,072	14,300	536
2016-10-17	1,063	1,072	1,052	1,065	7,700	532.50
2016-10-13	1,065	1,074	1,052	1,060	8,800	530
2016-10-12	1,074	1,077	1,058	1,063	22,700	531.50
2016-10-11	1,088	1,093	1,058	1,074	15,700	537
2016-10-07	1,077	1,093	1,077	1,088	7,900	544
2016-10-06	1,100	1,100	1,084	1,088	15,600	544
2016-10-05	1,093	1,095	1,081	1,093	15,100	546.50
2016-10-04	1,092	1,092	1,068	1,083	16,800	541.50
2016-10-03	1,086	1,095	1,075	1,087	7,800	543.50
2016-09-30	1,080	1,085	1,061	1,076	20,100	538
2016-09-29	1,078	1,095	1,067	1,094	12,400	547
2016-09-28	1,069	1,081	1,064	1,078	18,300	539
2016-09-27	1,051	1,088	1,033	1,088	39,900	544
2016-09-26	1,066	1,068	1,052	1,056	14,900	528
2016-09-23	1,058	1,066	1,049	1,063	25,600	531.50
2016-09-21	1,022	1,053	1,021	1,046	21,300	523
2016-09-20	1,012	1,036	1,012	1,022	14,600	511
2016-09-16	1,011	1,023	1,009	1,018	20,000	509
2016-09-15	1,006	1,034	1,006	1,011	9,700	505.50
2016-09-14	1,010	1,022	1,010	1,016	12,000	508
2016-09-13	1,033	1,033	1,016	1,019	13,000	509.50
2016-09-12	1,021	1,029	1,020	1,025	7,500	512.50
2016-09-09	1,040	1,047	1,025	1,030	25,300	515
2016-09-08	1,039	1,061	1,033	1,051	10,900	525.50
2016-09-07	1,027	1,040	1,024	1,037	12,900	518.50
2016-09-06	1,027	1,036	1,027	1,031	10,300	515.50
2016-09-05	1,037	1,048	1,027	1,035	7,200	517.50
2016-09-02	1,036	1,041	1,019	1,030	8,500	515
2016-09-01	1,031	1,038	1,018	1,034	7,400	517
2016-08-31	1,023	1,036	1,020	1,034	9,000	517
2016-08-30	1,036	1,043	1,021	1,023	8,000	511.50
2016-08-29	1,041	1,050	1,036	1,041	9,900	520.50
2016-08-26	1,022	1,030	1,016	1,017	9,600	508.50
2016-08-25	1,029	1,029	1,023	1,026	6,500	513
2016-08-24	1,022	1,041	1,022	1,026	4,500	513
2016-08-23	1,033	1,041	1,014	1,017	21,200	508.50
2016-08-22	1,018	1,038	1,016	1,025	8,700	512.50
2016-08-19	1,025	1,033	1,017	1,018	9,900	509
2016-08-18	1,017	1,031	1,011	1,021	16,500	510.50
2016-08-17	1,019	1,029	1,011	1,019	21,000	509.50
2016-08-16	1,047	1,061	1,022	1,023	16,300	511.50
2016-08-15	1,042	1,060	1,042	1,047	4,100	523.50
2016-08-12	1,051	1,062	1,042	1,047	11,000	523.50
2016-08-10	1,045	1,061	1,037	1,043	11,300	521.50
2016-08-09	1,048	1,060	1,040	1,049	5,300	524.50
2016-08-08	1,049	1,051	1,035	1,051	9,300	525.50
2016-08-05	1,035	1,040	1,031	1,036	5,600	518
2016-08-04	1,025	1,034	1,014	1,032	20,800	516
2016-08-03	1,020	1,025	1,014	1,019	17,800	509.50
2016-08-02	1,022	1,040	1,018	1,024	19,900	512
2016-08-01	984	1,045	984	1,026	19,900	513
2016-07-29	1,059	1,063	1,012	1,053	16,600	526.50
2016-07-28	1,067	1,067	1,050	1,059	10,700	529.50
2016-07-27	1,075	1,075	1,067	1,074	25,400	537
2016-07-26	1,074	1,075	1,065	1,070	13,200	535
2016-07-25	1,086	1,086	1,068	1,076	13,000	538
2016-07-22	1,066	1,072	1,061	1,070	4,700	535
2016-07-21	1,088	1,088	1,061	1,067	9,500	533.50
2016-07-20	1,055	1,079	1,047	1,076	10,500	538
2016-07-19	1,042	1,062	1,042	1,062	8,400	531
2016-07-15	1,058	1,062	1,044	1,053	13,700	526.50
2016-07-14	1,045	1,056	1,030	1,043	16,500	521.50
2016-07-13	1,049	1,049	1,033	1,040	14,500	520
2016-07-12	1,005	1,037	989	1,025	40,400	512.50
2016-07-11	961	1,002	961	990	33,800	495
2016-07-08	981	988	956	959	18,600	479.50
2016-07-07	966	976	965	966	12,900	483
2016-07-06	980	983	962	973	17,800	486.50
2016-07-05	980	990	969	982	12,400	491
2016-07-04	968	985	967	978	7,300	489
2016-07-01	973	985	970	977	13,900	488.50
2016-06-30	972	992	964	972	14,800	486
2016-06-29	961	976	961	972	9,500	486
2016-06-28	935	966	925	960	16,400	480
2016-06-27	950	953	934	945	16,100	472.50
2016-06-24	998	1,020	923	923	27,600	461.50
2016-06-23	984	1,008	984	1,006	13,300	503
2016-06-22	1,021	1,021	982	994	39,900	497
2016-06-21	993	1,023	992	1,021	23,100	510.50
2016-06-20	997	1,018	997	1,010	21,000	505
2016-06-17	1,022	1,022	982	982	34,300	491
2016-06-16	1,015	1,021	982	1,001	31,300	500.50
2016-06-15	1,023	1,034	1,002	1,004	30,700	502
2016-06-14	1,004	1,039	984	1,023	54,200	511.50
2016-06-13	1,031	1,033	987	989	29,300	494.50
2016-06-10	1,041	1,056	1,038	1,050	40,700	525
2016-06-09	1,034	1,049	1,028	1,041	12,400	520.50
2016-06-08	1,031	1,050	1,018	1,044	17,400	522
2016-06-07	1,021	1,034	1,021	1,032	11,600	516
2016-06-06	1,023	1,040	1,007	1,021	22,500	510.50
2016-06-03	1,056	1,060	1,044	1,051	12,900	525.50
2016-06-02	1,048	1,059	1,048	1,056	14,000	528
2016-06-01	1,058	1,082	1,058	1,076	5,000	538
2016-05-31	1,069	1,077	1,042	1,077	13,500	538.50
2016-05-30	1,070	1,075	1,060	1,069	8,200	534.50
2016-05-27	1,066	1,066	1,030	1,057	15,200	528.50
2016-05-26	1,073	1,073	1,046	1,060	15,200	530
2016-05-25	1,071	1,074	1,063	1,065	9,100	532.50
2016-05-24	1,059	1,065	1,056	1,057	5,700	528.50
2016-05-23	1,063	1,067	1,045	1,063	13,200	531.50
2016-05-20	1,030	1,081	1,030	1,071	25,300	535.50
2016-05-19	1,049	1,063	1,029	1,040	12,700	520
2016-05-18	1,068	1,083	1,033	1,038	25,800	519
2016-05-17	1,158	1,158	1,053	1,060	41,700	530
2016-05-16	1,044	1,091	1,043	1,068	23,800	534
2016-05-13	1,080	1,085	1,029	1,074	33,500	537
2016-05-12	1,092	1,107	1,071	1,091	26,900	545.50
2016-05-11	1,104	1,390	1,080	1,116	207,200	558
2016-05-10	1,051	1,102	1,042	1,090	19,300	545
2016-05-09	1,068	1,074	1,045	1,052	7,800	526
2016-05-06	1,023	1,062	999	1,049	36,400	524.50
2016-05-02	1,036	1,054	1,030	1,035	21,700	517.50
2016-04-28	1,125	1,145	1,067	1,080	22,200	540
2016-04-27	1,125	1,125	1,094	1,108	16,200	554
2016-04-26	1,125	1,150	1,117	1,126	9,600	563
2016-04-25	1,142	1,145	1,121	1,127	7,100	563.50
2016-04-22	1,122	1,149	1,104	1,136	16,400	568
2016-04-21	1,131	1,131	1,101	1,129	19,400	564.50
2016-04-20	1,106	1,117	1,088	1,092	12,100	546
2016-04-19	1,087	1,104	1,087	1,096	9,700	548
2016-04-18	1,040	1,083	1,038	1,059	14,900	529.50
2016-04-15	1,123	1,130	1,068	1,072	25,900	536
2016-04-14	1,100	1,125	1,091	1,123	26,900	561.50
2016-04-13	1,061	1,082	1,050	1,080	12,900	540
2016-04-12	1,034	1,076	1,029	1,047	23,200	523.50
2016-04-11	1,050	1,050	1,009	1,032	15,400	516
2016-04-08	1,039	1,071	1,020	1,050	22,000	525
2016-04-07	1,043	1,062	1,037	1,049	14,400	524.50
2016-04-06	1,044	1,076	1,036	1,050	22,000	525
2016-04-05	1,082	1,095	1,041	1,045	24,000	522.50
2016-04-04	1,061	1,102	1,061	1,092	16,000	546
2016-04-01	1,080	1,088	1,039	1,061	38,900	530.50
2016-03-31	1,115	1,148	1,081	1,085	14,200	542.50
2016-03-30	1,144	1,152	1,125	1,126	11,600	563
2016-03-29	1,148	1,155	1,122	1,145	14,000	572.50
2016-03-28	1,165	1,165	1,127	1,157	25,500	578.50
2016-03-25	1,145	1,169	1,134	1,151	14,000	575.50
2016-03-24	1,162	1,167	1,140	1,140	19,600	570
2016-03-23	1,188	1,197	1,166	1,172	13,100	586
2016-03-22	1,172	1,198	1,159	1,184	30,600	592
2016-03-18	1,156	1,168	1,108	1,146	38,200	573
2016-03-17	1,170	1,198	1,151	1,165	21,200	582.50
2016-03-16	1,161	1,207	1,161	1,167	11,900	583.50
2016-03-15	1,173	1,226	1,159	1,170	23,200	585
2016-03-14	1,155	1,210	1,140	1,175	30,100	587.50
2016-03-11	1,129	1,169	1,116	1,146	37,300	573
2016-03-10	1,119	1,147	1,118	1,135	16,400	567.50
2016-03-09	1,082	1,169	1,080	1,101	16,200	550.50
2016-03-08	1,088	1,140	1,070	1,092	22,100	546
2016-03-07	1,108	1,153	1,085	1,091	25,000	545.50
2016-03-04	1,107	1,117	1,080	1,104	19,300	552
2016-03-03	1,095	1,123	1,090	1,107	14,900	553.50
2016-03-02	1,084	1,118	1,084	1,097	13,900	548.50
2016-03-01	1,055	1,080	1,037	1,059	16,600	529.50
2016-02-29	1,081	1,087	1,058	1,059	25,000	529.50
2016-02-26	1,050	1,076	1,050	1,065	18,300	532.50
2016-02-25	1,011	1,054	1,011	1,039	18,700	519.50
2016-02-24	1,011	1,022	1,002	1,005	23,300	502.50
2016-02-23	1,028	1,045	1,005	1,017	17,100	508.50
2016-02-22	1,053	1,053	1,014	1,030	17,400	515
2016-02-19	1,045	1,057	1,021	1,032	14,300	516
2016-02-18	1,044	1,087	1,031	1,064	28,800	532
2016-02-17	1,056	1,086	1,005	1,016	30,100	508
2016-02-16	1,046	1,085	1,046	1,057	33,300	528.50
2016-02-15	1,019	1,055	1,019	1,047	14,800	523.50
2016-02-12	1,019	1,046	980	981	35,100	490.50
2016-02-10	1,063	1,081	1,040	1,048	22,400	524
2016-02-09	1,099	1,110	1,060	1,063	21,400	531.50
2016-02-08	1,126	1,147	1,110	1,139	17,700	569.50
2016-02-05	1,112	1,163	1,112	1,150	22,100	575
2016-02-04	1,139	1,145	1,125	1,128	10,300	564
2016-02-03	1,177	1,189	1,141	1,159	23,400	579.50
2016-02-02	1,185	1,193	1,173	1,185	25,400	592.50
2016-02-01	1,182	1,215	1,182	1,202	30,700	601
2016-01-29	1,196	1,226	1,193	1,218	32,200	609
2016-01-28	1,204	1,215	1,191	1,196	25,200	598
2016-01-27	1,191	1,204	1,191	1,199	16,100	599.50
2016-01-26	1,178	1,193	1,171	1,177	15,300	588.50
2016-01-25	1,225	1,226	1,200	1,204	24,400	602
2016-01-22	1,180	1,201	1,180	1,200	35,600	600
2016-01-21	1,184	1,198	1,159	1,159	38,700	579.50
2016-01-20	1,207	1,207	1,184	1,184	24,200	592
2016-01-19	1,216	1,225	1,203	1,207	28,300	603.50
2016-01-18	1,219	1,223	1,207	1,216	31,100	608
2016-01-15	1,249	1,264	1,233	1,237	93,900	618.50
2016-01-14	1,226	1,270	1,226	1,238	72,200	619
2016-01-13	1,232	1,245	1,232	1,241	13,700	620.50
2016-01-12	1,233	1,254	1,222	1,229	32,800	614.50
2016-01-08	1,257	1,266	1,244	1,246	34,400	623
2016-01-07	1,274	1,279	1,256	1,268	21,700	634
2016-01-06	1,302	1,302	1,276	1,280	18,100	640
2016-01-05	1,284	1,297	1,272	1,287	14,300	643.50
2016-01-04	1,301	1,306	1,282	1,284	28,100	642

分割・併合履歴： [2019-09-27]1株→2株 [1984-10-27]1株→1.15株 [1984-04-25]1株→1.1株 [1983-10-27]1株→1.2株 [1983-03-08]1株→10株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31