8141 新光商事(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	741	750	734	736	39,900	368
2009-12-29	732	750	732	747	32,200	373.50
2009-12-28	734	749	733	737	32,700	368.50
2009-12-25	743	744	730	733	48,300	366.50
2009-12-24	731	737	729	733	30,800	366.50
2009-12-22	730	742	726	727	38,600	363.50
2009-12-21	725	736	719	723	24,700	361.50
2009-12-18	706	720	706	720	14,800	360
2009-12-17	713	720	706	715	31,500	357.50
2009-12-16	708	716	706	711	33,100	355.50
2009-12-15	703	704	697	703	25,300	351.50
2009-12-14	703	704	683	699	24,800	349.50
2009-12-11	674	697	671	697	66,500	348.50
2009-12-10	687	691	679	683	31,900	341.50
2009-12-09	692	692	680	683	17,600	341.50
2009-12-08	680	692	679	685	27,700	342.50
2009-12-07	684	697	684	690	34,000	345
2009-12-04	676	682	673	674	21,900	337
2009-12-03	662	679	655	679	43,200	339.50
2009-12-02	660	666	650	660	35,500	330
2009-12-01	646	662	643	662	63,500	331
2009-11-30	636	651	630	651	85,500	325.50
2009-11-27	643	648	636	638	27,500	319
2009-11-26	663	663	643	645	41,700	322.50
2009-11-25	663	663	647	661	36,700	330.50
2009-11-24	646	651	641	643	26,300	321.50
2009-11-20	654	668	645	656	38,000	328
2009-11-19	663	680	654	660	94,800	330
2009-11-18	671	678	650	659	40,600	329.50
2009-11-17	685	685	674	680	30,800	340
2009-11-16	705	705	681	685	38,500	342.50
2009-11-13	701	707	692	705	36,900	352.50
2009-11-12	714	716	701	701	45,400	350.50
2009-11-11	710	719	706	708	38,900	354
2009-11-10	707	725	700	709	43,700	354.50
2009-11-09	710	711	695	698	61,200	349
2009-11-06	716	716	702	705	23,200	352.50
2009-11-05	722	723	694	715	33,700	357.50
2009-11-04	713	722	708	722	18,000	361
2009-11-02	698	718	698	718	42,400	359
2009-10-30	709	714	702	710	31,600	355
2009-10-29	693	719	689	719	67,300	359.50
2009-10-28	693	700	692	699	27,400	349.50
2009-10-27	705	710	688	698	65,700	349
2009-10-26	708	714	704	704	46,100	352
2009-10-23	722	728	703	704	107,000	352
2009-10-22	727	731	717	728	33,900	364
2009-10-21	735	740	730	732	33,800	366
2009-10-20	744	749	733	737	25,800	368.50
2009-10-19	736	743	727	739	34,000	369.50
2009-10-16	734	737	726	733	40,000	366.50
2009-10-15	735	747	734	741	95,900	370.50
2009-10-14	716	733	708	720	71,300	360
2009-10-13	725	727	702	706	138,300	353
2009-10-09	739	745	722	722	82,000	361
2009-10-08	746	749	733	733	38,300	366.50
2009-10-07	756	759	738	752	75,400	376
2009-10-06	740	751	726	736	33,200	368
2009-10-05	751	758	739	749	23,100	374.50
2009-10-02	750	757	745	753	45,400	376.50
2009-10-01	760	773	747	752	38,900	376
2009-09-30	766	774	755	770	30,900	385
2009-09-29	751	772	745	768	53,500	384
2009-09-28	779	779	741	753	80,300	376.50
2009-09-25	782	786	769	779	69,800	389.50
2009-09-24	803	814	796	812	119,700	406
2009-09-18	800	804	794	799	91,100	399.50
2009-09-17	805	812	798	803	133,700	401.50
2009-09-16	809	816	803	807	64,500	403.50
2009-09-15	802	813	801	809	61,700	404.50
2009-09-14	804	817	794	804	90,800	402
2009-09-11	806	814	802	803	102,600	401.50
2009-09-10	816	817	803	812	43,400	406
2009-09-09	812	812	800	806	24,900	403
2009-09-08	805	806	797	802	18,000	401
2009-09-07	802	815	801	805	29,300	402.50
2009-09-04	818	819	800	802	44,200	401
2009-09-03	822	830	817	817	18,900	408.50
2009-09-02	827	830	820	829	34,600	414.50
2009-09-01	830	847	829	836	18,400	418
2009-08-31	832	857	830	830	46,700	415
2009-08-28	837	846	835	841	23,300	420.50
2009-08-27	848	850	836	846	23,400	423
2009-08-26	837	850	832	848	24,800	424
2009-08-25	850	850	822	830	13,100	415
2009-08-24	843	849	842	844	28,800	422
2009-08-21	841	842	817	823	41,700	411.50
2009-08-20	833	845	826	837	48,200	418.50
2009-08-19	825	835	817	823	38,800	411.50
2009-08-18	822	836	812	818	22,000	409
2009-08-17	840	840	820	832	39,400	416
2009-08-14	829	842	825	842	33,100	421
2009-08-13	824	841	820	833	33,300	416.50
2009-08-12	839	843	811	814	74,200	407
2009-08-11	861	863	840	844	36,400	422
2009-08-10	840	870	840	869	17,900	434.50
2009-08-07	837	844	832	840	22,100	420
2009-08-06	859	859	834	847	17,200	423.50
2009-08-05	872	879	850	858	28,400	429
2009-08-04	870	883	861	869	20,600	434.50
2009-08-03	865	865	855	865	11,500	432.50
2009-07-31	865	870	857	857	23,200	428.50
2009-07-30	847	860	843	855	30,400	427.50
2009-07-29	831	845	831	842	18,500	421
2009-07-28	850	850	823	830	26,400	415
2009-07-27	849	854	841	847	45,300	423.50
2009-07-24	823	829	811	829	37,400	414.50
2009-07-23	827	830	811	811	33,600	405.50
2009-07-22	813	820	808	817	23,500	408.50
2009-07-21	810	830	805	810	22,700	405
2009-07-17	802	807	793	802	17,700	401
2009-07-16	808	823	787	792	34,700	396
2009-07-15	782	814	782	798	45,100	399
2009-07-14	781	803	774	779	37,500	389.50
2009-07-13	810	828	759	761	55,300	380.50
2009-07-10	835	840	823	830	47,900	415
2009-07-09	853	863	825	848	42,000	424
2009-07-08	868	887	851	880	60,400	440
2009-07-07	906	924	885	898	152,300	449
2009-07-06	900	917	887	903	69,900	451.50
2009-07-03	890	890	856	868	72,700	434
2009-07-02	820	900	810	900	171,100	450
2009-07-01	792	819	790	800	31,800	400
2009-06-30	814	828	804	811	54,000	405.50
2009-06-29	780	814	780	795	47,200	397.50
2009-06-26	775	775	754	767	36,900	383.50
2009-06-25	754	772	751	755	39,900	377.50
2009-06-24	708	755	708	749	48,800	374.50
2009-06-23	714	732	707	717	38,600	358.50
2009-06-22	721	735	713	713	75,000	356.50
2009-06-19	757	757	720	720	50,100	360
2009-06-18	742	778	739	761	65,600	380.50
2009-06-17	741	765	741	758	27,200	379
2009-06-16	774	774	702	742	113,700	371
2009-06-15	800	803	758	775	84,900	387.50
2009-06-12	818	825	798	798	99,300	399
2009-06-11	799	828	781	823	81,200	411.50
2009-06-10	776	799	776	795	25,100	397.50
2009-06-09	776	784	776	776	16,900	388
2009-06-08	782	788	776	776	23,400	388
2009-06-05	790	795	774	778	16,500	389
2009-06-04	775	790	770	780	26,400	390
2009-06-03	778	790	770	773	32,800	386.50
2009-06-02	792	797	775	779	26,900	389.50
2009-06-01	797	798	769	790	21,900	395
2009-05-29	775	788	762	787	28,800	393.50
2009-05-28	778	797	775	778	36,400	389
2009-05-27	765	777	760	768	26,900	384
2009-05-26	760	769	739	755	32,300	377.50
2009-05-25	726	760	724	750	55,100	375
2009-05-22	715	726	711	716	67,700	358
2009-05-21	719	725	713	717	35,900	358.50
2009-05-20	708	720	708	718	32,100	359
2009-05-19	730	730	704	712	21,300	356
2009-05-18	687	710	680	700	33,500	350
2009-05-15	714	716	700	707	19,500	353.50
2009-05-14	728	729	685	690	16,000	345
2009-05-13	720	743	716	738	36,800	369
2009-05-12	670	758	660	715	88,800	357.50
2009-05-11	657	680	657	670	60,100	335
2009-05-08	643	655	642	650	35,100	325
2009-05-07	663	663	642	643	42,500	321.50
2009-05-01	635	650	633	633	32,800	316.50
2009-04-30	600	637	600	636	57,300	318
2009-04-28	649	649	610	610	22,200	305
2009-04-27	660	660	637	639	28,300	319.50
2009-04-24	654	661	642	643	21,100	321.50
2009-04-23	665	669	642	664	34,400	332
2009-04-22	680	684	654	655	61,000	327.50
2009-04-21	670	673	639	660	32,300	330
2009-04-20	689	690	665	680	18,800	340
2009-04-17	711	721	696	696	8,500	348
2009-04-16	704	730	696	701	17,000	350.50
2009-04-15	698	708	682	701	17,300	350.50
2009-04-14	715	715	694	696	26,400	348
2009-04-13	699	706	693	695	9,100	347.50
2009-04-10	712	712	693	699	10,600	349.50
2009-04-09	695	720	694	714	12,200	357
2009-04-08	693	717	693	695	19,100	347.50
2009-04-07	710	719	705	711	20,500	355.50
2009-04-06	699	705	684	705	13,900	352.50
2009-04-03	710	710	680	689	18,700	344.50
2009-04-02	685	705	671	700	22,300	350
2009-04-01	648	669	640	669	11,200	334.50
2009-03-31	700	700	642	647	20,600	323.50
2009-03-30	718	718	682	683	15,300	341.50
2009-03-27	700	700	671	691	18,500	345.50
2009-03-26	669	699	661	670	17,100	335
2009-03-25	658	727	642	679	43,600	339.50
2009-03-24	669	670	656	658	33,100	329
2009-03-23	650	655	639	655	22,100	327.50
2009-03-19	640	640	612	630	19,000	315
2009-03-18	635	646	620	620	16,100	310
2009-03-17	654	654	625	627	30,800	313.50
2009-03-16	621	634	621	634	16,600	317
2009-03-13	589	619	589	601	57,800	300.50
2009-03-12	579	607	569	580	67,700	290
2009-03-11	616	625	606	607	18,400	303.50
2009-03-10	602	611	586	588	35,000	294
2009-03-09	622	637	621	622	19,700	311
2009-03-06	640	660	627	632	34,500	316
2009-03-05	646	679	646	660	34,100	330
2009-03-04	631	664	630	664	16,500	332
2009-03-03	629	641	625	635	12,000	317.50
2009-03-02	652	662	634	645	24,300	322.50
2009-02-27	662	671	652	658	21,300	329
2009-02-26	640	656	640	652	18,600	326
2009-02-25	667	667	630	645	30,600	322.50
2009-02-24	639	650	631	647	15,600	323.50
2009-02-23	635	655	635	650	12,000	325
2009-02-20	674	680	650	655	17,800	327.50
2009-02-19	664	669	635	664	24,900	332
2009-02-18	661	680	656	674	11,500	337
2009-02-17	678	678	651	661	26,500	330.50
2009-02-16	699	701	680	683	24,300	341.50
2009-02-13	680	690	663	681	27,900	340.50
2009-02-12	697	697	658	680	34,300	340
2009-02-10	689	698	682	687	31,400	343.50
2009-02-09	676	696	676	686	37,300	343
2009-02-06	676	683	669	674	31,400	337
2009-02-05	676	680	665	674	47,000	337
2009-02-04	672	689	666	666	33,800	333
2009-02-03	682	695	671	673	17,500	336.50
2009-02-02	678	693	651	692	37,500	346
2009-01-30	715	728	698	728	11,500	364
2009-01-29	734	737	720	737	24,100	368.50
2009-01-28	750	750	720	736	11,800	368
2009-01-27	730	745	716	744	17,500	372
2009-01-26	725	725	710	720	16,100	360
2009-01-23	723	725	684	685	32,400	342.50
2009-01-22	723	729	690	723	54,700	361.50
2009-01-21	731	752	709	741	44,600	370.50
2009-01-20	750	761	731	743	33,500	371.50
2009-01-19	765	798	732	746	44,900	373
2009-01-16	732	800	715	775	58,600	387.50
2009-01-15	682	786	672	712	57,500	356
2009-01-14	712	715	680	691	49,400	345.50
2009-01-13	717	730	717	721	52,900	360.50
2009-01-09	765	768	705	736	81,000	368
2009-01-08	809	809	771	775	37,000	387.50
2009-01-07	849	870	821	839	49,900	419.50
2009-01-06	850	850	818	849	44,300	424.50
2009-01-05	856	860	838	851	16,100	425.50

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