8141 新光商事(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,267	1,267	1,231	1,241	66,900	620.50
2007-12-27	1,310	1,325	1,264	1,267	89,200	633.50
2007-12-26	1,321	1,341	1,304	1,337	47,000	668.50
2007-12-25	1,295	1,343	1,293	1,316	98,700	658
2007-12-21	1,223	1,276	1,202	1,275	182,500	637.50
2007-12-20	1,264	1,284	1,208	1,223	137,300	611.50
2007-12-19	1,319	1,321	1,270	1,271	96,100	635.50
2007-12-18	1,260	1,349	1,260	1,318	100,300	659
2007-12-17	1,319	1,332	1,254	1,300	115,300	650
2007-12-14	1,373	1,399	1,328	1,333	169,100	666.50
2007-12-13	1,421	1,460	1,382	1,392	176,000	696
2007-12-12	1,347	1,410	1,340	1,399	187,200	699.50
2007-12-11	1,320	1,388	1,320	1,387	163,100	693.50
2007-12-10	1,335	1,356	1,312	1,320	172,700	660
2007-12-07	1,278	1,325	1,278	1,310	201,800	655
2007-12-06	1,241	1,267	1,216	1,261	122,200	630.50
2007-12-05	1,201	1,246	1,180	1,224	185,200	612
2007-12-04	1,260	1,267	1,217	1,217	121,400	608.50
2007-12-03	1,275	1,291	1,238	1,259	181,100	629.50
2007-11-30	1,240	1,279	1,240	1,273	232,900	636.50
2007-11-29	1,230	1,245	1,220	1,231	157,400	615.50
2007-11-28	1,205	1,228	1,189	1,199	181,100	599.50
2007-11-27	1,147	1,225	1,133	1,223	274,200	611.50
2007-11-26	1,188	1,197	1,140	1,170	185,700	585
2007-11-22	1,143	1,194	1,132	1,186	258,700	593
2007-11-21	1,200	1,210	1,150	1,165	297,400	582.50
2007-11-20	1,149	1,198	1,103	1,198	679,600	599
2007-11-19	1,338	1,338	1,213	1,213	781,000	606.50
2007-11-16	1,413	1,413	1,413	1,413	79,500	706.50
2007-11-15	1,644	1,735	1,644	1,713	76,500	856.50
2007-11-14	1,669	1,675	1,621	1,664	109,600	832
2007-11-13	1,603	1,610	1,567	1,609	85,700	804.50
2007-11-12	1,590	1,606	1,552	1,583	115,100	791.50
2007-11-09	1,680	1,707	1,572	1,590	143,900	795
2007-11-08	1,702	1,735	1,680	1,710	87,200	855
2007-11-07	1,819	1,835	1,760	1,761	73,500	880.50
2007-11-06	1,853	1,853	1,785	1,805	82,000	902.50
2007-11-05	1,939	1,939	1,830	1,848	102,500	924
2007-11-02	1,909	1,975	1,889	1,909	81,500	954.50
2007-11-01	1,950	1,986	1,911	1,939	134,400	969.50
2007-10-31	1,889	1,940	1,868	1,940	80,000	970
2007-10-30	1,830	1,890	1,818	1,868	110,700	934
2007-10-29	1,851	1,876	1,801	1,815	126,900	907.50
2007-10-26	1,859	1,872	1,803	1,846	51,800	923
2007-10-25	1,872	1,888	1,830	1,834	53,700	917
2007-10-24	1,950	1,950	1,875	1,893	79,000	946.50
2007-10-23	1,902	1,946	1,873	1,903	50,600	951.50
2007-10-22	1,900	1,917	1,870	1,893	95,400	946.50
2007-10-19	2,000	2,000	1,953	1,960	51,600	980
2007-10-18	1,960	2,025	1,960	2,025	58,700	1,012.50
2007-10-17	1,970	2,020	1,940	1,960	73,200	980
2007-10-16	2,005	2,035	1,956	1,984	109,500	992
2007-10-15	2,090	2,095	2,025	2,045	68,900	1,022.50
2007-10-12	2,075	2,130	2,065	2,090	70,300	1,045
2007-10-11	2,085	2,145	2,070	2,115	68,800	1,057.50
2007-10-10	2,150	2,160	2,070	2,080	76,500	1,040
2007-10-09	2,200	2,200	2,135	2,145	52,300	1,072.50
2007-10-05	2,140	2,155	2,130	2,140	42,200	1,070
2007-10-04	2,180	2,190	2,140	2,155	40,100	1,077.50
2007-10-03	2,180	2,200	2,150	2,185	65,800	1,092.50
2007-10-02	2,150	2,180	2,130	2,170	51,000	1,085
2007-10-01	2,115	2,175	2,110	2,140	71,500	1,070
2007-09-28	2,180	2,180	2,130	2,145	43,200	1,072.50
2007-09-27	2,245	2,245	2,150	2,185	60,500	1,092.50
2007-09-26	2,080	2,140	2,065	2,135	57,500	1,067.50
2007-09-25	2,010	2,070	2,010	2,050	35,600	1,025
2007-09-21	2,010	2,050	1,996	2,010	44,200	1,005
2007-09-20	2,060	2,065	2,000	2,050	66,300	1,025
2007-09-19	2,090	2,100	2,035	2,075	64,800	1,037.50
2007-09-18	2,060	2,090	1,990	2,015	85,200	1,007.50
2007-09-14	2,165	2,165	2,110	2,115	60,900	1,057.50
2007-09-13	2,145	2,150	2,105	2,125	29,200	1,062.50
2007-09-12	2,180	2,180	2,070	2,085	59,200	1,042.50
2007-09-11	2,150	2,150	2,055	2,110	70,700	1,055
2007-09-10	2,125	2,190	2,110	2,150	50,300	1,075
2007-09-07	2,240	2,255	2,200	2,230	87,200	1,115
2007-09-06	2,105	2,190	2,105	2,190	86,000	1,095
2007-09-05	2,155	2,210	2,145	2,165	122,900	1,082.50
2007-09-04	2,180	2,180	2,115	2,140	40,100	1,070
2007-09-03	2,185	2,190	2,160	2,160	41,200	1,080
2007-08-31	2,180	2,185	2,150	2,185	80,900	1,092.50
2007-08-30	2,090	2,155	2,050	2,130	151,500	1,065
2007-08-29	1,950	2,020	1,931	1,992	64,100	996
2007-08-28	2,050	2,075	2,035	2,050	60,900	1,025
2007-08-27	2,070	2,085	2,025	2,045	52,500	1,022.50
2007-08-24	2,085	2,085	2,035	2,050	109,800	1,025
2007-08-23	1,983	2,045	1,961	2,045	121,000	1,022.50
2007-08-22	1,940	1,946	1,900	1,923	75,400	961.50
2007-08-21	1,928	1,967	1,886	1,937	143,100	968.50
2007-08-20	1,951	1,996	1,865	1,874	298,600	937
2007-08-17	2,065	2,090	1,855	1,873	218,000	936.50
2007-08-16	2,155	2,175	2,035	2,085	145,900	1,042.50
2007-08-15	2,190	2,240	2,140	2,195	157,900	1,097.50
2007-08-14	2,120	2,240	2,070	2,230	162,500	1,115
2007-08-13	2,085	2,260	2,040	2,080	452,700	1,040
2007-08-10	2,080	2,080	1,955	1,975	406,300	987.50
2007-08-09	2,350	2,350	2,110	2,190	517,600	1,095
2007-08-08	2,425	2,445	2,305	2,330	212,400	1,165
2007-08-07	2,515	2,535	2,430	2,440	124,800	1,220
2007-08-06	2,405	2,495	2,405	2,490	100,400	1,245
2007-08-03	2,425	2,460	2,385	2,420	144,000	1,210
2007-08-02	2,435	2,440	2,380	2,425	170,600	1,212.50
2007-08-01	2,510	2,525	2,390	2,395	183,600	1,197.50
2007-07-31	2,495	2,540	2,425	2,470	208,400	1,235
2007-07-30	2,395	2,580	2,380	2,520	299,400	1,260
2007-07-27	2,420	2,490	2,420	2,435	236,400	1,217.50
2007-07-26	2,615	2,620	2,525	2,535	197,700	1,267.50
2007-07-25	2,575	2,650	2,545	2,635	236,300	1,317.50
2007-07-24	2,600	2,610	2,555	2,580	151,000	1,290
2007-07-23	2,635	2,640	2,580	2,600	202,900	1,300
2007-07-20	2,690	2,715	2,660	2,675	588,800	1,337.50
2007-07-19	2,730	2,750	2,695	2,725	115,600	1,362.50
2007-07-18	2,715	2,765	2,710	2,735	152,600	1,367.50
2007-07-17	2,715	2,715	2,695	2,695	117,000	1,347.50
2007-07-13	2,625	2,735	2,585	2,715	321,300	1,357.50
2007-07-12	2,615	2,615	2,580	2,600	164,200	1,300
2007-07-11	2,640	2,645	2,590	2,600	506,800	1,300
2007-07-10	2,575	2,615	2,575	2,610	219,100	1,305
2007-07-09	2,530	2,610	2,525	2,575	98,400	1,287.50
2007-07-06	2,590	2,595	2,560	2,570	99,500	1,285
2007-07-05	2,600	2,630	2,565	2,590	70,500	1,295
2007-07-04	2,620	2,630	2,580	2,580	75,600	1,290
2007-07-03	2,615	2,645	2,610	2,625	186,700	1,312.50
2007-07-02	2,760	2,790	2,735	2,735	44,400	1,367.50
2007-06-29	2,780	2,795	2,745	2,765	58,000	1,382.50
2007-06-28	2,665	2,785	2,665	2,785	118,200	1,392.50
2007-06-27	2,710	2,750	2,660	2,660	63,000	1,330
2007-06-26	2,745	2,765	2,700	2,750	78,300	1,375
2007-06-25	2,755	2,780	2,730	2,730	70,600	1,365
2007-06-22	2,735	2,755	2,715	2,745	68,500	1,372.50
2007-06-21	2,745	2,765	2,715	2,760	79,600	1,380
2007-06-20	2,760	2,770	2,710	2,745	115,900	1,372.50
2007-06-19	2,750	2,810	2,735	2,735	93,300	1,367.50
2007-06-18	2,725	2,740	2,695	2,725	84,100	1,362.50
2007-06-15	2,770	2,770	2,700	2,725	81,400	1,362.50
2007-06-14	2,680	2,730	2,655	2,695	75,600	1,347.50
2007-06-13	2,710	2,725	2,630	2,670	104,900	1,335
2007-06-12	2,700	2,910	2,655	2,760	187,100	1,380
2007-06-11	2,695	2,705	2,610	2,625	116,200	1,312.50
2007-06-08	2,700	2,715	2,645	2,670	100,400	1,335
2007-06-07	2,625	2,885	2,615	2,765	250,500	1,382.50
2007-06-06	2,615	2,625	2,575	2,600	83,000	1,300
2007-06-05	2,615	2,625	2,580	2,625	62,300	1,312.50
2007-06-04	2,650	2,690	2,600	2,615	100,200	1,307.50
2007-06-01	2,585	2,700	2,585	2,655	141,600	1,327.50
2007-05-31	2,600	2,630	2,560	2,565	89,100	1,282.50
2007-05-30	2,480	2,640	2,480	2,630	249,100	1,315
2007-05-29	2,490	2,500	2,450	2,480	73,300	1,240
2007-05-28	2,365	2,475	2,365	2,470	110,800	1,235
2007-05-25	2,415	2,415	2,325	2,405	81,000	1,202.50
2007-05-24	2,325	2,430	2,320	2,420	75,800	1,210
2007-05-23	2,400	2,410	2,365	2,365	84,200	1,182.50
2007-05-22	2,375	2,430	2,350	2,425	76,900	1,212.50
2007-05-21	2,440	2,445	2,325	2,400	172,600	1,200
2007-05-18	2,400	2,400	2,400	2,400	50,000	1,200
2007-05-17	2,250	2,285	1,952	2,000	258,100	1,000
2007-05-16	2,300	2,315	2,200	2,200	95,400	1,100
2007-05-15	2,280	2,400	2,260	2,350	91,400	1,175
2007-05-14	2,470	2,470	2,330	2,335	98,100	1,167.50
2007-05-11	2,445	2,465	2,405	2,435	61,500	1,217.50
2007-05-10	2,425	2,515	2,420	2,500	118,000	1,250
2007-05-09	2,450	2,485	2,425	2,465	95,600	1,232.50
2007-05-08	2,470	2,490	2,400	2,410	163,100	1,205
2007-05-07	2,450	2,575	2,435	2,570	164,000	1,285
2007-05-02	2,420	2,445	2,410	2,425	54,400	1,212.50
2007-05-01	2,420	2,445	2,410	2,420	68,900	1,210
2007-04-27	2,390	2,435	2,320	2,410	143,800	1,205
2007-04-26	2,360	2,380	2,320	2,370	105,300	1,185
2007-04-25	2,285	2,375	2,275	2,280	145,400	1,140
2007-04-24	2,200	2,295	2,190	2,290	189,600	1,145
2007-04-23	2,215	2,230	2,155	2,160	100,900	1,080
2007-04-20	2,230	2,235	2,165	2,180	71,000	1,090
2007-04-19	2,255	2,265	2,230	2,230	86,600	1,115
2007-04-18	2,110	2,245	2,105	2,235	126,800	1,117.50
2007-04-17	2,200	2,210	2,140	2,150	146,200	1,075
2007-04-16	2,190	2,230	2,190	2,200	120,600	1,100
2007-04-13	2,255	2,255	2,190	2,195	326,900	1,097.50
2007-04-12	2,245	2,275	2,175	2,220	513,900	1,110
2007-04-11	2,260	2,430	2,255	2,405	418,700	1,202.50
2007-04-10	2,320	2,350	2,260	2,265	187,400	1,132.50
2007-04-09	2,255	2,370	2,255	2,360	274,700	1,180
2007-04-06	2,400	2,400	2,255	2,275	265,800	1,137.50
2007-04-05	2,490	2,495	2,410	2,410	171,900	1,205
2007-04-04	2,395	2,480	2,375	2,480	167,300	1,240
2007-04-03	2,310	2,365	2,295	2,365	145,300	1,182.50
2007-04-02	2,335	2,335	2,260	2,315	237,600	1,157.50
2007-03-30	2,195	2,325	2,180	2,310	260,200	1,155
2007-03-29	2,165	2,195	2,120	2,175	167,300	1,087.50
2007-03-28	2,220	2,300	2,210	2,210	223,900	1,105
2007-03-27	2,160	2,230	2,160	2,210	159,100	1,105
2007-03-26	2,120	2,210	2,120	2,180	189,100	1,090
2007-03-23	2,070	2,105	2,035	2,095	204,700	1,047.50
2007-03-22	2,000	2,090	2,000	2,035	233,300	1,017.50
2007-03-20	2,000	2,005	1,966	1,988	159,800	994
2007-03-19	1,942	2,000	1,934	1,995	165,300	997.50
2007-03-16	1,970	1,970	1,923	1,923	63,000	961.50
2007-03-15	1,929	1,988	1,924	1,969	168,000	984.50
2007-03-14	1,905	1,939	1,891	1,929	161,700	964.50
2007-03-13	1,960	1,960	1,932	1,944	58,500	972
2007-03-12	1,885	1,990	1,883	1,969	276,000	984.50
2007-03-09	1,836	1,890	1,832	1,887	249,000	943.50
2007-03-08	1,811	1,835	1,808	1,835	133,300	917.50
2007-03-07	1,780	1,823	1,773	1,815	136,900	907.50
2007-03-06	1,720	1,780	1,720	1,776	87,400	888
2007-03-05	1,760	1,760	1,722	1,732	83,200	866
2007-03-02	1,772	1,777	1,760	1,766	39,700	883
2007-03-01	1,750	1,771	1,729	1,765	44,700	882.50
2007-02-28	1,686	1,758	1,675	1,741	72,700	870.50
2007-02-27	1,814	1,819	1,793	1,806	77,800	903
2007-02-26	1,790	1,808	1,788	1,793	38,800	896.50
2007-02-23	1,784	1,788	1,770	1,780	35,800	890
2007-02-22	1,761	1,780	1,760	1,769	25,500	884.50
2007-02-21	1,768	1,778	1,750	1,754	40,600	877
2007-02-20	1,770	1,770	1,737	1,759	32,300	879.50
2007-02-19	1,719	1,759	1,719	1,744	35,500	872
2007-02-16	1,745	1,755	1,725	1,725	46,500	862.50
2007-02-15	1,760	1,789	1,735	1,758	71,100	879
2007-02-14	1,760	1,779	1,751	1,751	43,500	875.50
2007-02-13	1,795	1,810	1,755	1,756	33,300	878
2007-02-09	1,743	1,772	1,742	1,766	28,000	883
2007-02-08	1,741	1,759	1,737	1,743	14,500	871.50
2007-02-07	1,760	1,760	1,725	1,745	34,200	872.50
2007-02-06	1,790	1,790	1,761	1,764	39,000	882
2007-02-05	1,808	1,808	1,771	1,777	25,300	888.50
2007-02-02	1,799	1,814	1,786	1,791	44,700	895.50
2007-02-01	1,756	1,803	1,752	1,801	25,400	900.50
2007-01-31	1,821	1,829	1,770	1,778	46,300	889
2007-01-30	1,836	1,836	1,804	1,820	48,100	910
2007-01-29	1,830	1,851	1,825	1,838	126,900	919
2007-01-26	1,764	1,837	1,725	1,828	162,300	914
2007-01-25	1,760	1,770	1,740	1,742	62,400	871
2007-01-24	1,769	1,780	1,757	1,776	47,200	888
2007-01-23	1,770	1,790	1,728	1,769	69,900	884.50
2007-01-22	1,740	1,755	1,702	1,749	45,600	874.50
2007-01-19	1,710	1,727	1,670	1,680	57,900	840
2007-01-18	1,646	1,717	1,646	1,710	44,800	855
2007-01-17	1,652	1,664	1,635	1,646	50,800	823
2007-01-16	1,686	1,695	1,654	1,665	77,000	832.50
2007-01-15	1,625	1,700	1,620	1,695	62,600	847.50
2007-01-12	1,575	1,612	1,575	1,602	72,600	801
2007-01-11	1,591	1,610	1,565	1,598	71,000	799
2007-01-10	1,605	1,608	1,583	1,590	51,900	795
2007-01-09	1,589	1,601	1,583	1,596	40,900	798
2007-01-05	1,615	1,620	1,574	1,576	37,400	788
2007-01-04	1,627	1,627	1,603	1,618	2,800	809

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