8141 新光商事(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	571	571	536	536	4,000	268
1998-12-29	537	538	536	538	14,000	269
1998-12-28	525	537	525	537	18,000	268.50
1998-12-25	550	550	525	525	16,000	262.50
1998-12-24	530	535	530	530	11,000	265
1998-12-22	550	553	540	540	18,000	270
1998-12-21	580	580	562	562	13,000	281
1998-12-18	580	580	580	580	2,000	290
1998-12-17	569	570	560	560	11,000	280
1998-12-16	580	581	580	580	38,000	290
1998-12-15	586	586	580	580	4,000	290
1998-12-14	600	600	583	583	6,000	291.50
1998-12-11	600	600	600	600	44,000	300
1998-12-10	605	610	605	605	12,000	302.50
1998-12-09	600	600	598	598	55,000	299
1998-12-08	600	600	599	600	12,000	300
1998-12-07	601	602	601	602	4,000	301
1998-12-04	611	611	600	600	7,000	300
1998-12-03	613	615	610	613	19,000	306.50
1998-12-02	631	631	611	611	6,000	305.50
1998-12-01	630	630	630	630	15,000	315
1998-11-30	655	655	641	642	11,000	321
1998-11-27	655	655	653	654	12,000	327
1998-11-26	606	655	606	655	22,000	327.50
1998-11-25	610	610	602	602	15,000	301
1998-11-24	597	612	597	609	37,000	304.50
1998-11-20	540	585	540	577	54,000	288.50
1998-11-19	552	552	541	545	22,000	272.50
1998-11-18	545	545	540	542	22,000	271
1998-11-17	529	540	525	535	38,000	267.50
1998-11-16	500	530	500	530	8,000	265
1998-11-13	509	509	501	501	8,000	250.50
1998-11-12	514	514	510	510	3,000	255
1998-11-11	514	515	514	514	22,000	257
1998-11-10	512	514	512	514	2,000	257
1998-11-09	504	504	504	504	4,000	252
1998-11-06	511	515	501	501	24,000	250.50
1998-11-05	515	515	505	505	4,000	252.50
1998-11-04	496	498	496	498	3,000	249
1998-11-02	496	496	495	495	6,000	247.50
1998-10-30	465	475	465	475	4,000	237.50
1998-10-29	465	465	450	450	16,000	225
1998-10-28	475	476	450	455	27,000	227.50
1998-10-27	500	500	474	474	25,000	237
1998-10-26	501	501	500	501	13,000	250.50
1998-10-23	516	516	500	500	18,000	250
1998-10-22	511	540	511	513	23,000	256.50
1998-10-21	496	510	496	498	16,000	249
1998-10-20	500	500	496	496	6,000	248
1998-10-19	500	500	500	500	5,000	250
1998-10-16	499	499	499	499	8,000	249.50
1998-10-15	492	500	492	500	23,000	250
1998-10-14	490	490	485	485	14,000	242.50
1998-10-13	500	500	495	500	20,000	250
1998-10-12	510	510	500	509	11,000	254.50
1998-10-09	520	521	510	510	8,000	255
1998-10-08	555	555	540	540	16,000	270
1998-10-07	560	560	554	555	27,000	277.50
1998-10-06	585	585	555	555	11,000	277.50
1998-10-05	615	619	615	615	11,000	307.50
1998-10-02	638	638	615	628	16,000	314
1998-10-01	654	654	651	651	3,000	325.50
1998-09-30	655	655	655	655	1,000	327.50
1998-09-29	650	655	650	655	9,000	327.50
1998-09-28	638	638	636	636	8,000	318
1998-09-25	644	644	630	630	10,000	315
1998-09-24	636	650	618	650	20,000	325
1998-09-22	661	661	650	650	15,000	325
1998-09-21	658	658	651	651	4,000	325.50
1998-09-18	656	659	656	658	11,000	329
1998-09-17	688	688	656	656	2,000	328
1998-09-16	688	688	688	688	2,000	344
1998-09-14	656	656	656	656	3,000	328
1998-09-11	690	690	666	666	9,000	333
1998-09-10	680	680	680	680	2,000	340
1998-09-09	671	675	671	671	7,000	335.50
1998-09-08	664	670	660	663	32,000	331.50
1998-09-07	680	687	650	654	17,000	327
1998-09-04	730	730	670	670	28,000	335
1998-09-03	740	741	740	741	7,000	370.50
1998-09-02	770	770	767	767	4,000	383.50
1998-09-01	750	752	750	752	5,000	376
1998-08-31	758	770	750	770	16,000	385
1998-08-28	751	751	750	750	8,000	375
1998-08-27	770	770	770	770	7,000	385
1998-08-26	800	800	800	800	3,000	400
1998-08-25	815	815	815	815	5,000	407.50
1998-08-24	750	770	750	770	4,000	385
1998-08-21	800	800	800	800	4,000	400
1998-08-20	820	820	801	801	3,000	400.50
1998-08-19	801	801	801	801	1,000	400.50
1998-08-18	750	800	750	800	5,000	400
1998-08-17	775	775	750	750	15,000	375
1998-08-14	784	784	775	775	20,000	387.50
1998-08-13	781	781	781	781	1,000	390.50
1998-08-12	775	780	775	780	17,000	390
1998-08-11	790	790	780	780	7,000	390
1998-08-10	820	820	790	790	12,000	395
1998-08-07	820	820	811	811	2,000	405.50
1998-08-06	809	810	802	802	9,000	401
1998-08-05	810	839	810	839	19,000	419.50
1998-08-04	860	865	850	850	9,000	425
1998-08-03	865	865	860	860	8,000	430
1998-07-31	856	865	855	865	4,000	432.50
1998-07-30	852	855	850	850	17,000	425
1998-07-29	850	850	850	850	5,000	425
1998-07-28	850	860	849	850	16,000	425
1998-07-27	891	891	870	870	6,000	435
1998-07-24	893	894	892	894	7,000	447
1998-07-23	893	894	893	894	7,000	447
1998-07-22	918	918	891	891	8,000	445.50
1998-07-21	920	920	918	918	5,000	459
1998-07-17	913	914	880	880	13,000	440
1998-07-16	920	920	910	913	19,000	456.50
1998-07-15	901	910	901	910	13,000	455
1998-07-14	880	900	880	900	13,000	450
1998-07-13	870	880	870	880	2,000	440
1998-07-10	894	894	880	880	24,000	440
1998-07-09	889	889	888	889	15,000	444.50
1998-07-08	862	862	860	860	5,000	430
1998-07-07	853	853	850	852	17,000	426
1998-07-06	838	848	838	848	20,000	424
1998-07-03	836	836	830	830	22,000	415
1998-07-02	840	850	836	836	6,000	418
1998-07-01	820	825	820	825	6,000	412.50
1998-06-30	799	801	799	801	11,000	400.50
1998-06-29	790	800	790	800	12,000	400
1998-06-26	790	790	790	790	5,000	395
1998-06-25	800	800	790	790	7,000	395
1998-06-24	790	790	785	785	4,000	392.50
1998-06-23	800	800	800	800	4,000	400
1998-06-22	802	805	790	790	5,000	395
1998-06-19	791	800	791	800	6,000	400
1998-06-18	776	800	775	790	15,000	395
1998-06-17	780	780	767	767	9,000	383.50
1998-06-16	780	785	780	785	6,000	392.50
1998-06-15	800	800	790	790	3,000	395
1998-06-12	800	800	800	800	16,000	400
1998-06-11	810	820	790	810	19,000	405
1998-06-10	791	800	790	790	6,000	395
1998-06-09	800	800	800	800	9,000	400
1998-06-08	800	800	800	800	3,000	400
1998-06-04	790	810	790	810	5,000	405
1998-06-03	800	800	800	800	3,000	400
1998-06-02	799	800	799	800	4,000	400
1998-06-01	809	809	809	809	1,000	404.50
1998-05-29	810	810	810	810	1,000	405
1998-05-28	811	811	810	810	3,000	405
1998-05-27	819	820	811	811	5,000	405.50
1998-05-26	830	830	830	830	5,000	415
1998-05-25	820	850	820	850	25,000	425
1998-05-22	820	820	810	810	4,000	405
1998-05-21	789	790	780	790	13,000	395
1998-05-20	829	829	789	789	6,000	394.50
1998-05-18	810	810	810	810	1,000	405
1998-05-15	817	817	817	817	2,000	408.50
1998-05-14	779	788	777	777	13,000	388.50
1998-05-13	779	779	779	779	5,000	389.50
1998-05-12	776	776	776	776	5,000	388
1998-05-11	781	781	781	781	1,000	390.50
1998-05-08	776	776	776	776	1,000	388
1998-05-07	780	790	772	772	3,000	386
1998-05-06	818	820	770	820	8,000	410
1998-05-01	803	820	790	820	5,000	410
1998-04-30	800	800	791	799	12,000	399.50
1998-04-28	791	799	791	799	28,000	399.50
1998-04-27	804	804	790	790	8,000	395
1998-04-24	791	805	791	805	12,000	402.50
1998-04-23	799	801	795	795	15,000	397.50
1998-04-22	792	801	792	801	17,000	400.50
1998-04-21	791	791	786	791	29,000	395.50
1998-04-20	800	800	791	791	8,000	395.50
1998-04-17	807	807	796	796	10,000	398
1998-04-16	822	822	796	797	9,000	398.50
1998-04-15	823	823	812	812	22,000	406
1998-04-14	816	825	816	823	24,000	411.50
1998-04-13	815	815	815	815	10,000	407.50
1998-04-09	820	820	812	812	13,000	406
1998-04-08	810	812	810	812	14,000	406
1998-04-07	791	791	760	772	15,000	386
1998-04-06	791	791	791	791	5,000	395.50
1998-04-03	794	800	791	791	8,000	395.50
1998-04-02	810	810	795	795	9,000	397.50
1998-04-01	862	862	810	810	10,000	405
1998-03-31	875	875	851	872	9,000	436
1998-03-30	851	875	851	873	11,000	436.50
1998-03-26	850	850	850	850	3,000	425
1998-03-25	871	871	869	870	36,000	435
1998-03-24	865	880	863	870	45,000	435
1998-03-23	865	865	860	860	9,000	430
1998-03-20	884	889	884	885	10,000	442.50
1998-03-19	853	855	853	855	6,000	427.50
1998-03-18	852	852	852	852	2,000	426
1998-03-17	852	852	852	852	2,000	426
1998-03-16	870	870	851	851	6,000	425.50
1998-03-13	851	870	851	870	8,000	435
1998-03-12	865	865	865	865	1,000	432.50
1998-03-11	870	870	870	870	8,000	435
1998-03-10	875	875	875	875	1,000	437.50
1998-03-09	875	880	875	875	12,000	437.50
1998-03-06	875	880	870	870	6,000	435
1998-03-05	880	880	875	875	20,000	437.50
1998-03-04	882	890	880	880	94,000	440
1998-03-03	870	880	870	880	52,000	440
1998-03-02	880	880	870	870	11,000	435
1998-02-27	880	880	880	880	1,000	440
1998-02-25	864	870	864	870	12,000	435
1998-02-24	879	880	870	875	33,000	437.50
1998-02-23	870	870	870	870	10,000	435
1998-02-20	900	900	900	900	1,000	450
1998-02-19	904	904	888	888	8,000	444
1998-02-18	919	920	905	906	12,000	453
1998-02-17	900	920	900	919	19,000	459.50
1998-02-16	916	916	900	900	12,000	450
1998-02-13	938	939	919	919	18,000	459.50
1998-02-12	916	940	916	939	45,000	469.50
1998-02-10	924	924	907	910	16,000	455
1998-02-09	856	895	856	895	34,000	447.50
1998-02-06	858	859	855	856	16,000	428
1998-02-05	861	861	857	857	10,000	428.50
1998-02-04	870	880	861	861	17,000	430.50
1998-02-03	880	885	870	870	14,000	435
1998-02-02	879	880	861	861	35,000	430.50
1998-01-30	900	900	881	881	54,000	440.50
1998-01-29	929	929	900	900	30,000	450
1998-01-28	880	930	880	930	41,000	465
1998-01-27	860	879	860	879	36,000	439.50
1998-01-26	831	851	831	850	26,000	425
1998-01-23	830	830	801	801	8,000	400.50
1998-01-22	859	859	830	830	8,000	415
1998-01-21	855	860	855	859	20,000	429.50
1998-01-20	845	849	836	845	25,000	422.50
1998-01-19	771	840	771	835	36,000	417.50
1998-01-16	730	770	720	770	36,000	385
1998-01-14	726	726	710	710	9,000	355
1998-01-13	710	725	706	725	57,000	362.50
1998-01-12	710	710	705	710	4,000	355
1998-01-09	720	720	720	720	6,000	360
1998-01-08	701	720	699	719	16,000	359.50
1998-01-07	709	710	699	699	5,000	349.50
1998-01-06	720	720	689	689	12,000	344.50
1998-01-05	720	740	720	740	2,000	370

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11月
日	月	火	水	木	金	土
« 10月31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