8141 新光商事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 435 | 440 | 435 | 440 | 2,000 | 220 |
| 2001-12-27 | 450 | 450 | 433 | 433 | 2,000 | 216.50 |
| 2001-12-26 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-12-25 | 447 | 450 | 447 | 450 | 5,000 | 225 |
| 2001-12-21 | 452 | 452 | 450 | 450 | 7,000 | 225 |
| 2001-12-20 | 431 | 456 | 431 | 451 | 18,000 | 225.50 |
| 2001-12-19 | 436 | 436 | 431 | 431 | 6,000 | 215.50 |
| 2001-12-18 | 432 | 437 | 431 | 436 | 8,000 | 218 |
| 2001-12-17 | 437 | 445 | 431 | 435 | 10,000 | 217.50 |
| 2001-12-14 | 456 | 456 | 438 | 438 | 30,000 | 219 |
| 2001-12-13 | 443 | 447 | 443 | 447 | 2,000 | 223.50 |
| 2001-12-12 | 431 | 443 | 431 | 443 | 18,000 | 221.50 |
| 2001-12-11 | 444 | 444 | 438 | 438 | 9,000 | 219 |
| 2001-12-10 | 448 | 448 | 443 | 443 | 7,000 | 221.50 |
| 2001-12-07 | 450 | 450 | 450 | 450 | 12,000 | 225 |
| 2001-12-06 | 452 | 459 | 452 | 459 | 15,000 | 229.50 |
| 2001-12-05 | 446 | 450 | 446 | 450 | 6,000 | 225 |
| 2001-12-04 | 451 | 452 | 441 | 446 | 11,000 | 223 |
| 2001-12-03 | 465 | 465 | 456 | 456 | 14,000 | 228 |
| 2001-11-30 | 475 | 475 | 475 | 475 | 4,000 | 237.50 |
| 2001-11-29 | 480 | 480 | 478 | 478 | 2,000 | 239 |
| 2001-11-28 | 489 | 490 | 489 | 490 | 4,000 | 245 |
| 2001-11-27 | 488 | 488 | 488 | 488 | 5,000 | 244 |
| 2001-11-26 | 486 | 488 | 486 | 488 | 3,000 | 244 |
| 2001-11-22 | 487 | 487 | 477 | 483 | 10,000 | 241.50 |
| 2001-11-21 | 478 | 478 | 478 | 478 | 1,000 | 239 |
| 2001-11-20 | 489 | 489 | 478 | 478 | 7,000 | 239 |
| 2001-11-19 | 514 | 514 | 474 | 474 | 11,000 | 237 |
| 2001-11-16 | 482 | 494 | 482 | 489 | 16,000 | 244.50 |
| 2001-11-15 | 478 | 482 | 478 | 482 | 7,000 | 241 |
| 2001-11-14 | 465 | 473 | 465 | 473 | 10,000 | 236.50 |
| 2001-11-13 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 2001-11-12 | 480 | 480 | 460 | 460 | 3,000 | 230 |
| 2001-11-09 | 475 | 480 | 475 | 480 | 4,000 | 240 |
| 2001-11-08 | 481 | 486 | 481 | 485 | 7,000 | 242.50 |
| 2001-11-07 | 500 | 510 | 487 | 510 | 10,000 | 255 |
| 2001-11-06 | 517 | 517 | 515 | 515 | 3,000 | 257.50 |
| 2001-11-05 | 487 | 519 | 487 | 519 | 14,000 | 259.50 |
| 2001-11-02 | 522 | 522 | 487 | 487 | 14,000 | 243.50 |
| 2001-11-01 | 496 | 499 | 491 | 492 | 9,000 | 246 |
| 2001-10-31 | 480 | 485 | 475 | 485 | 5,000 | 242.50 |
| 2001-10-30 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 2001-10-29 | 493 | 493 | 488 | 489 | 9,000 | 244.50 |
| 2001-10-26 | 539 | 539 | 521 | 523 | 15,000 | 261.50 |
| 2001-10-25 | 520 | 530 | 519 | 519 | 13,000 | 259.50 |
| 2001-10-24 | 484 | 519 | 484 | 519 | 14,000 | 259.50 |
| 2001-10-23 | 489 | 489 | 481 | 483 | 12,000 | 241.50 |
| 2001-10-22 | 482 | 483 | 479 | 480 | 12,000 | 240 |
| 2001-10-19 | 480 | 481 | 480 | 481 | 12,000 | 240.50 |
| 2001-10-18 | 483 | 485 | 483 | 485 | 9,000 | 242.50 |
| 2001-10-17 | 508 | 510 | 500 | 508 | 14,000 | 254 |
| 2001-10-16 | 508 | 508 | 508 | 508 | 1,000 | 254 |
| 2001-10-15 | 500 | 511 | 500 | 511 | 10,000 | 255.50 |
| 2001-10-12 | 500 | 500 | 482 | 486 | 19,000 | 243 |
| 2001-10-11 | 483 | 500 | 483 | 498 | 13,000 | 249 |
| 2001-10-10 | 515 | 517 | 482 | 482 | 14,000 | 241 |
| 2001-10-09 | 517 | 517 | 516 | 516 | 6,000 | 258 |
| 2001-10-05 | 520 | 520 | 502 | 519 | 11,000 | 259.50 |
| 2001-10-04 | 515 | 515 | 502 | 513 | 17,000 | 256.50 |
| 2001-10-03 | 509 | 515 | 509 | 515 | 11,000 | 257.50 |
| 2001-10-02 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2001-10-01 | 483 | 483 | 480 | 480 | 5,000 | 240 |
| 2001-09-28 | 478 | 483 | 465 | 483 | 15,000 | 241.50 |
| 2001-09-27 | 467 | 469 | 465 | 469 | 7,000 | 234.50 |
| 2001-09-26 | 466 | 469 | 465 | 469 | 15,000 | 234.50 |
| 2001-09-25 | 450 | 465 | 450 | 465 | 20,000 | 232.50 |
| 2001-09-21 | 468 | 470 | 468 | 470 | 12,000 | 235 |
| 2001-09-20 | 470 | 479 | 460 | 460 | 29,000 | 230 |
| 2001-09-18 | 460 | 465 | 460 | 465 | 5,000 | 232.50 |
| 2001-09-17 | 482 | 482 | 455 | 460 | 13,000 | 230 |
| 2001-09-14 | 490 | 490 | 484 | 484 | 17,000 | 242 |
| 2001-09-13 | 431 | 450 | 431 | 450 | 10,000 | 225 |
| 2001-09-12 | 480 | 480 | 455 | 455 | 16,000 | 227.50 |
| 2001-09-11 | 507 | 507 | 500 | 502 | 6,000 | 251 |
| 2001-09-10 | 520 | 520 | 507 | 507 | 5,000 | 253.50 |
| 2001-09-07 | 540 | 547 | 530 | 546 | 8,000 | 273 |
| 2001-09-06 | 541 | 541 | 538 | 541 | 11,000 | 270.50 |
| 2001-09-05 | 540 | 540 | 540 | 540 | 11,000 | 270 |
| 2001-09-04 | 510 | 540 | 510 | 540 | 7,000 | 270 |
| 2001-09-03 | 550 | 550 | 540 | 540 | 4,000 | 270 |
| 2001-08-31 | 575 | 575 | 566 | 566 | 7,000 | 283 |
| 2001-08-30 | 576 | 576 | 575 | 575 | 2,000 | 287.50 |
| 2001-08-29 | 576 | 580 | 576 | 580 | 5,000 | 290 |
| 2001-08-28 | 586 | 586 | 570 | 576 | 7,000 | 288 |
| 2001-08-27 | 594 | 595 | 594 | 595 | 5,000 | 297.50 |
| 2001-08-24 | 605 | 605 | 595 | 595 | 7,000 | 297.50 |
| 2001-08-23 | 617 | 617 | 599 | 599 | 16,000 | 299.50 |
| 2001-08-22 | 585 | 587 | 580 | 587 | 18,000 | 293.50 |
| 2001-08-21 | 618 | 618 | 587 | 587 | 3,000 | 293.50 |
| 2001-08-20 | 617 | 617 | 606 | 606 | 6,000 | 303 |
| 2001-08-17 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2001-08-16 | 621 | 621 | 618 | 618 | 4,000 | 309 |
| 2001-08-15 | 621 | 622 | 621 | 622 | 4,000 | 311 |
| 2001-08-14 | 622 | 622 | 622 | 622 | 2,000 | 311 |
| 2001-08-13 | 635 | 635 | 635 | 635 | 2,000 | 317.50 |
| 2001-08-10 | 640 | 640 | 620 | 638 | 5,000 | 319 |
| 2001-08-09 | 640 | 640 | 637 | 637 | 5,000 | 318.50 |
| 2001-08-08 | 640 | 660 | 639 | 649 | 9,000 | 324.50 |
| 2001-08-07 | 628 | 636 | 628 | 636 | 5,000 | 318 |
| 2001-08-06 | 617 | 617 | 616 | 616 | 2,000 | 308 |
| 2001-08-03 | 625 | 625 | 616 | 616 | 3,000 | 308 |
| 2001-08-02 | 614 | 620 | 614 | 616 | 6,000 | 308 |
| 2001-08-01 | 595 | 606 | 595 | 606 | 29,000 | 303 |
| 2001-07-31 | 590 | 593 | 590 | 592 | 6,000 | 296 |
| 2001-07-30 | 620 | 620 | 610 | 610 | 11,000 | 305 |
| 2001-07-27 | 624 | 624 | 614 | 616 | 8,000 | 308 |
| 2001-07-26 | 612 | 624 | 612 | 624 | 9,000 | 312 |
| 2001-07-25 | 620 | 620 | 618 | 618 | 7,000 | 309 |
| 2001-07-24 | 582 | 600 | 582 | 586 | 4,000 | 293 |
| 2001-07-23 | 603 | 605 | 595 | 605 | 12,000 | 302.50 |
| 2001-07-19 | 601 | 605 | 601 | 605 | 7,000 | 302.50 |
| 2001-07-18 | 635 | 635 | 621 | 624 | 16,000 | 312 |
| 2001-07-17 | 625 | 635 | 625 | 635 | 3,000 | 317.50 |
| 2001-07-13 | 648 | 650 | 647 | 649 | 14,000 | 324.50 |
| 2001-07-12 | 641 | 641 | 631 | 631 | 2,000 | 315.50 |
| 2001-07-11 | 625 | 627 | 625 | 625 | 5,000 | 312.50 |
| 2001-07-10 | 638 | 638 | 632 | 632 | 6,000 | 316 |
| 2001-07-09 | 645 | 645 | 630 | 630 | 14,000 | 315 |
| 2001-07-06 | 641 | 645 | 635 | 645 | 3,000 | 322.50 |
| 2001-07-05 | 636 | 670 | 636 | 657 | 18,000 | 328.50 |
| 2001-07-04 | 650 | 650 | 631 | 632 | 9,000 | 316 |
| 2001-07-03 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 2001-07-02 | 660 | 660 | 640 | 641 | 10,000 | 320.50 |
| 2001-06-29 | 660 | 668 | 660 | 668 | 19,000 | 334 |
| 2001-06-28 | 654 | 660 | 650 | 659 | 13,000 | 329.50 |
| 2001-06-27 | 660 | 660 | 650 | 657 | 19,000 | 328.50 |
| 2001-06-26 | 630 | 649 | 630 | 649 | 20,000 | 324.50 |
| 2001-06-25 | 638 | 643 | 637 | 643 | 9,000 | 321.50 |
| 2001-06-22 | 637 | 638 | 628 | 638 | 19,000 | 319 |
| 2001-06-21 | 640 | 645 | 640 | 645 | 2,000 | 322.50 |
| 2001-06-20 | 641 | 641 | 640 | 640 | 4,000 | 320 |
| 2001-06-19 | 628 | 637 | 628 | 631 | 5,000 | 315.50 |
| 2001-06-18 | 621 | 630 | 621 | 625 | 7,000 | 312.50 |
| 2001-06-15 | 647 | 647 | 640 | 640 | 9,000 | 320 |
| 2001-06-14 | 646 | 647 | 645 | 645 | 6,000 | 322.50 |
| 2001-06-13 | 675 | 675 | 643 | 643 | 10,000 | 321.50 |
| 2001-06-12 | 676 | 676 | 676 | 676 | 1,000 | 338 |
| 2001-06-11 | 680 | 680 | 675 | 675 | 11,000 | 337.50 |
| 2001-06-08 | 657 | 662 | 657 | 661 | 32,000 | 330.50 |
| 2001-06-07 | 668 | 675 | 668 | 675 | 5,000 | 337.50 |
| 2001-06-06 | 667 | 668 | 666 | 666 | 6,000 | 333 |
| 2001-06-05 | 690 | 690 | 663 | 663 | 13,000 | 331.50 |
| 2001-06-04 | 688 | 688 | 680 | 680 | 5,000 | 340 |
| 2001-06-01 | 696 | 698 | 688 | 688 | 19,000 | 344 |
| 2001-05-30 | 700 | 706 | 699 | 699 | 13,000 | 349.50 |
| 2001-05-29 | 701 | 705 | 700 | 705 | 7,000 | 352.50 |
| 2001-05-28 | 710 | 711 | 701 | 701 | 10,000 | 350.50 |
| 2001-05-25 | 715 | 715 | 705 | 705 | 18,000 | 352.50 |
| 2001-05-24 | 711 | 715 | 709 | 715 | 19,000 | 357.50 |
| 2001-05-23 | 710 | 720 | 710 | 710 | 7,000 | 355 |
| 2001-05-22 | 733 | 736 | 710 | 710 | 42,000 | 355 |
| 2001-05-21 | 700 | 704 | 700 | 703 | 4,000 | 351.50 |
| 2001-05-18 | 700 | 704 | 700 | 704 | 12,000 | 352 |
| 2001-05-17 | 704 | 704 | 702 | 704 | 14,000 | 352 |
| 2001-05-16 | 709 | 710 | 705 | 705 | 27,000 | 352.50 |
| 2001-05-15 | 711 | 711 | 710 | 711 | 8,000 | 355.50 |
| 2001-05-14 | 721 | 721 | 711 | 711 | 26,000 | 355.50 |
| 2001-05-11 | 734 | 734 | 725 | 730 | 15,000 | 365 |
| 2001-05-10 | 735 | 737 | 735 | 735 | 12,000 | 367.50 |
| 2001-05-09 | 746 | 746 | 737 | 739 | 18,000 | 369.50 |
| 2001-05-08 | 750 | 758 | 745 | 745 | 39,000 | 372.50 |
| 2001-05-07 | 748 | 752 | 745 | 750 | 13,000 | 375 |
| 2001-05-02 | 739 | 740 | 733 | 738 | 34,000 | 369 |
| 2001-05-01 | 716 | 740 | 716 | 738 | 21,000 | 369 |
| 2001-04-27 | 716 | 716 | 710 | 713 | 33,000 | 356.50 |
| 2001-04-26 | 711 | 713 | 707 | 707 | 11,000 | 353.50 |
| 2001-04-25 | 712 | 712 | 697 | 710 | 21,000 | 355 |
| 2001-04-24 | 701 | 708 | 700 | 708 | 14,000 | 354 |
| 2001-04-23 | 710 | 713 | 700 | 709 | 32,000 | 354.50 |
| 2001-04-20 | 696 | 705 | 695 | 705 | 72,000 | 352.50 |
| 2001-04-19 | 683 | 690 | 677 | 688 | 99,000 | 344 |
| 2001-04-18 | 672 | 682 | 670 | 670 | 16,000 | 335 |
| 2001-04-17 | 680 | 680 | 670 | 670 | 21,000 | 335 |
| 2001-04-16 | 685 | 685 | 685 | 685 | 6,000 | 342.50 |
| 2001-04-13 | 682 | 685 | 682 | 685 | 5,000 | 342.50 |
| 2001-04-12 | 680 | 685 | 672 | 672 | 25,000 | 336 |
| 2001-04-11 | 676 | 680 | 675 | 680 | 10,000 | 340 |
| 2001-04-10 | 670 | 672 | 670 | 671 | 25,000 | 335.50 |
| 2001-04-09 | 680 | 685 | 676 | 676 | 15,000 | 338 |
| 2001-04-06 | 691 | 691 | 680 | 680 | 28,000 | 340 |
| 2001-04-05 | 648 | 665 | 648 | 665 | 8,000 | 332.50 |
| 2001-04-04 | 662 | 662 | 645 | 646 | 8,000 | 323 |
| 2001-04-03 | 650 | 662 | 640 | 662 | 11,000 | 331 |
| 2001-04-02 | 674 | 674 | 660 | 667 | 11,000 | 333.50 |
| 2001-03-30 | 661 | 676 | 661 | 675 | 9,000 | 337.50 |
| 2001-03-29 | 670 | 677 | 670 | 677 | 15,000 | 338.50 |
| 2001-03-28 | 696 | 697 | 663 | 675 | 20,000 | 337.50 |
| 2001-03-27 | 706 | 706 | 691 | 694 | 21,000 | 347 |
| 2001-03-26 | 710 | 710 | 698 | 706 | 40,000 | 353 |
| 2001-03-23 | 660 | 677 | 660 | 677 | 15,000 | 338.50 |
| 2001-03-22 | 650 | 659 | 646 | 659 | 23,000 | 329.50 |
| 2001-03-21 | 630 | 660 | 610 | 659 | 26,000 | 329.50 |
| 2001-03-19 | 650 | 658 | 640 | 640 | 16,000 | 320 |
| 2001-03-16 | 650 | 664 | 640 | 664 | 11,000 | 332 |
| 2001-03-15 | 645 | 655 | 625 | 640 | 26,000 | 320 |
| 2001-03-14 | 686 | 686 | 644 | 644 | 3,000 | 322 |
| 2001-03-13 | 641 | 688 | 633 | 688 | 40,000 | 344 |
| 2001-03-12 | 655 | 655 | 650 | 655 | 9,000 | 327.50 |
| 2001-03-09 | 666 | 666 | 655 | 655 | 23,000 | 327.50 |
| 2001-03-08 | 655 | 660 | 655 | 656 | 9,000 | 328 |
| 2001-03-07 | 674 | 675 | 655 | 655 | 15,000 | 327.50 |
| 2001-03-06 | 655 | 660 | 655 | 660 | 10,000 | 330 |
| 2001-03-05 | 640 | 649 | 640 | 640 | 31,000 | 320 |
| 2001-03-02 | 652 | 660 | 650 | 651 | 16,000 | 325.50 |
| 2001-03-01 | 675 | 675 | 652 | 653 | 10,000 | 326.50 |
| 2001-02-28 | 657 | 660 | 652 | 655 | 16,000 | 327.50 |
| 2001-02-27 | 666 | 666 | 658 | 658 | 27,000 | 329 |
| 2001-02-26 | 662 | 665 | 657 | 665 | 10,000 | 332.50 |
| 2001-02-23 | 663 | 668 | 657 | 667 | 14,000 | 333.50 |
| 2001-02-22 | 660 | 663 | 660 | 663 | 8,000 | 331.50 |
| 2001-02-21 | 660 | 665 | 660 | 661 | 9,000 | 330.50 |
| 2001-02-20 | 670 | 677 | 669 | 677 | 10,000 | 338.50 |
| 2001-02-19 | 670 | 679 | 660 | 664 | 9,000 | 332 |
| 2001-02-16 | 662 | 678 | 662 | 664 | 9,000 | 332 |
| 2001-02-15 | 685 | 689 | 678 | 678 | 11,000 | 339 |
| 2001-02-14 | 687 | 688 | 679 | 685 | 4,000 | 342.50 |
| 2001-02-13 | 670 | 690 | 670 | 688 | 3,000 | 344 |
| 2001-02-09 | 660 | 679 | 660 | 679 | 2,000 | 339.50 |
| 2001-02-08 | 669 | 670 | 653 | 654 | 24,000 | 327 |
| 2001-02-07 | 675 | 675 | 670 | 670 | 10,000 | 335 |
| 2001-02-06 | 671 | 676 | 671 | 675 | 5,000 | 337.50 |
| 2001-02-05 | 678 | 678 | 668 | 671 | 11,000 | 335.50 |
| 2001-02-02 | 670 | 685 | 670 | 680 | 7,000 | 340 |
| 2001-02-01 | 690 | 690 | 670 | 680 | 14,000 | 340 |
| 2001-01-31 | 697 | 697 | 690 | 690 | 3,000 | 345 |
| 2001-01-30 | 697 | 697 | 697 | 697 | 1,000 | 348.50 |
| 2001-01-29 | 670 | 677 | 670 | 677 | 5,000 | 338.50 |
| 2001-01-26 | 688 | 692 | 683 | 692 | 12,000 | 346 |
| 2001-01-25 | 697 | 697 | 674 | 677 | 13,000 | 338.50 |
| 2001-01-24 | 700 | 700 | 670 | 670 | 15,000 | 335 |
| 2001-01-23 | 706 | 706 | 700 | 700 | 4,000 | 350 |
| 2001-01-22 | 717 | 720 | 705 | 706 | 16,000 | 353 |
| 2001-01-19 | 700 | 720 | 694 | 705 | 21,000 | 352.50 |
| 2001-01-18 | 700 | 700 | 699 | 700 | 22,000 | 350 |
| 2001-01-17 | 674 | 677 | 664 | 676 | 19,000 | 338 |
| 2001-01-16 | 664 | 674 | 664 | 674 | 4,000 | 337 |
| 2001-01-15 | 637 | 657 | 637 | 657 | 4,000 | 328.50 |
| 2001-01-12 | 630 | 636 | 626 | 636 | 26,000 | 318 |
| 2001-01-11 | 656 | 659 | 615 | 620 | 19,000 | 310 |
| 2001-01-10 | 680 | 680 | 659 | 659 | 5,000 | 329.50 |
| 2001-01-09 | 686 | 690 | 670 | 670 | 17,000 | 335 |
| 2001-01-05 | 700 | 700 | 681 | 685 | 20,000 | 342.50 |
| 2001-01-04 | 711 | 715 | 700 | 700 | 25,000 | 350 |
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
