8141 新光商事(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	686	686	677	678	19,600	339
2010-12-29	678	687	676	687	18,700	343.50
2010-12-28	678	681	676	680	11,600	340
2010-12-27	683	686	677	678	21,000	339
2010-12-24	690	692	675	679	66,500	339.50
2010-12-22	694	699	686	688	45,700	344
2010-12-21	683	693	683	690	38,600	345
2010-12-20	683	691	683	684	25,100	342
2010-12-17	685	693	683	687	39,700	343.50
2010-12-16	693	695	681	687	45,800	343.50
2010-12-15	676	690	674	690	65,300	345
2010-12-14	667	675	667	673	54,700	336.50
2010-12-13	654	667	654	667	49,000	333.50
2010-12-10	653	658	653	654	65,800	327
2010-12-09	656	659	655	656	40,500	328
2010-12-08	659	663	653	660	47,800	330
2010-12-07	660	662	652	656	31,700	328
2010-12-06	655	661	655	659	25,800	329.50
2010-12-03	651	653	648	651	21,500	325.50
2010-12-02	652	652	641	647	23,500	323.50
2010-12-01	629	645	629	638	56,800	319
2010-11-30	652	654	632	634	59,600	317
2010-11-29	637	655	637	652	29,300	326
2010-11-26	639	647	637	639	38,300	319.50
2010-11-25	634	643	633	639	40,300	319.50
2010-11-24	620	637	618	631	73,800	315.50
2010-11-22	630	632	626	627	33,800	313.50
2010-11-19	635	640	624	624	53,800	312
2010-11-18	617	630	614	630	26,000	315
2010-11-17	611	614	609	614	50,200	307
2010-11-16	610	617	608	611	64,100	305.50
2010-11-15	604	611	602	610	32,800	305
2010-11-12	605	610	598	599	47,200	299.50
2010-11-11	609	612	602	607	46,600	303.50
2010-11-10	595	609	594	608	55,300	304
2010-11-09	586	592	579	592	68,300	296
2010-11-08	575	585	572	583	55,000	291.50
2010-11-05	566	569	559	565	90,600	282.50
2010-11-04	559	569	549	556	130,900	278
2010-11-02	548	555	548	549	75,500	274.50
2010-11-01	576	580	543	547	187,200	273.50
2010-10-29	603	606	592	596	68,000	298
2010-10-28	610	624	600	603	99,400	301.50
2010-10-27	605	614	605	605	35,300	302.50
2010-10-26	616	620	600	604	58,400	302
2010-10-25	632	634	608	611	93,500	305.50
2010-10-22	642	644	632	644	29,400	322
2010-10-21	636	636	626	632	30,700	316
2010-10-20	636	637	624	632	28,900	316
2010-10-19	644	646	636	643	30,300	321.50
2010-10-18	630	648	622	629	55,700	314.50
2010-10-15	651	651	631	633	37,200	316.50
2010-10-14	652	659	646	654	31,700	327
2010-10-13	645	647	638	646	48,000	323
2010-10-12	666	670	643	644	42,900	322
2010-10-08	659	665	658	658	31,800	329
2010-10-07	669	669	659	666	62,300	333
2010-10-06	666	680	659	669	40,300	334.50
2010-10-05	663	683	651	666	31,300	333
2010-10-04	690	690	671	673	22,400	336.50
2010-10-01	694	694	683	687	17,200	343.50
2010-09-30	703	715	695	695	25,900	347.50
2010-09-29	701	706	695	703	27,400	351.50
2010-09-28	711	712	690	695	42,700	347.50
2010-09-27	716	727	713	726	69,900	363
2010-09-24	723	729	716	722	36,400	361
2010-09-22	731	733	725	728	34,100	364
2010-09-21	740	742	731	732	37,000	366
2010-09-17	748	750	735	744	17,200	372
2010-09-16	751	756	733	739	30,900	369.50
2010-09-15	740	755	740	747	31,400	373.50
2010-09-14	746	751	731	748	30,400	374
2010-09-13	744	749	734	747	18,500	373.50
2010-09-10	730	744	720	736	52,700	368
2010-09-09	712	719	711	715	20,200	357.50
2010-09-08	718	718	712	712	26,200	356
2010-09-07	709	717	709	713	15,300	356.50
2010-09-06	705	722	705	719	9,000	359.50
2010-09-03	697	708	697	703	13,000	351.50
2010-09-02	695	703	695	699	19,700	349.50
2010-09-01	695	704	695	695	25,200	347.50
2010-08-31	720	720	694	694	34,600	347
2010-08-30	720	727	712	722	13,400	361
2010-08-27	702	716	702	712	19,900	356
2010-08-26	695	707	695	707	19,800	353.50
2010-08-25	695	707	695	696	24,900	348
2010-08-24	695	701	691	700	22,900	350
2010-08-23	697	697	694	694	12,300	347
2010-08-20	701	704	695	697	17,800	348.50
2010-08-19	698	707	698	704	16,700	352
2010-08-18	691	695	685	694	14,400	347
2010-08-17	692	692	684	690	11,600	345
2010-08-16	711	711	685	692	39,300	346
2010-08-13	726	726	701	704	24,900	352
2010-08-12	710	714	705	711	50,500	355.50
2010-08-11	720	723	717	721	46,900	360.50
2010-08-10	727	730	713	719	18,600	359.50
2010-08-09	730	731	710	727	28,000	363.50
2010-08-06	725	732	721	730	13,500	365
2010-08-05	732	734	720	726	21,400	363
2010-08-04	745	745	726	727	28,900	363.50
2010-08-03	747	751	738	742	25,200	371
2010-08-02	723	751	723	743	58,500	371.50
2010-07-30	759	762	740	762	23,500	381
2010-07-29	759	763	756	758	14,200	379
2010-07-28	768	768	755	761	41,500	380.50
2010-07-27	752	759	751	756	16,900	378
2010-07-26	750	758	745	745	18,700	372.50
2010-07-23	748	748	705	735	55,400	367.50
2010-07-22	737	749	729	733	24,500	366.50
2010-07-21	733	744	726	744	38,500	372
2010-07-20	716	730	716	728	13,900	364
2010-07-16	742	742	721	730	41,100	365
2010-07-15	757	757	744	744	19,000	372
2010-07-14	754	761	751	757	19,000	378.50
2010-07-13	769	770	742	743	41,800	371.50
2010-07-12	770	777	760	768	28,900	384
2010-07-09	758	770	758	770	20,400	385
2010-07-08	756	769	755	765	27,800	382.50
2010-07-07	766	768	749	751	32,600	375.50
2010-07-06	759	773	745	773	29,600	386.50
2010-07-05	739	764	739	757	38,200	378.50
2010-07-02	749	758	741	748	27,000	374
2010-07-01	770	780	738	749	83,700	374.50
2010-06-30	760	767	755	761	61,400	380.50
2010-06-29	780	780	760	772	82,200	386
2010-06-28	774	774	740	754	94,400	377
2010-06-25	789	789	757	780	74,200	390
2010-06-24	780	793	777	785	35,300	392.50
2010-06-23	779	784	773	777	39,000	388.50
2010-06-22	790	797	780	794	40,300	397
2010-06-21	782	798	776	797	39,100	398.50
2010-06-18	774	780	769	777	53,100	388.50
2010-06-17	773	778	767	773	30,200	386.50
2010-06-16	786	786	775	779	46,400	389.50
2010-06-15	754	784	754	779	75,500	389.50
2010-06-14	757	761	747	753	63,400	376.50
2010-06-11	753	762	741	742	118,900	371
2010-06-10	760	770	746	750	114,000	375
2010-06-09	762	780	752	760	113,300	380
2010-06-08	765	782	761	768	107,500	384
2010-06-07	794	794	776	778	62,700	389
2010-06-04	798	809	793	809	60,100	404.50
2010-06-03	788	800	788	796	53,200	398
2010-06-02	774	786	764	777	64,300	388.50
2010-06-01	778	800	770	775	49,000	387.50
2010-05-31	756	781	756	776	37,600	388
2010-05-28	781	794	755	757	103,300	378.50
2010-05-27	756	769	751	765	52,300	382.50
2010-05-26	755	773	746	750	69,000	375
2010-05-25	770	774	750	755	65,000	377.50
2010-05-24	773	780	765	773	56,700	386.50
2010-05-21	769	798	757	780	149,600	390
2010-05-20	788	799	760	781	117,300	390.50
2010-05-19	800	800	777	790	116,100	395
2010-05-18	815	837	806	813	236,900	406.50
2010-05-17	814	830	794	798	246,400	399
2010-05-14	915	916	881	889	89,300	444.50
2010-05-13	935	940	928	929	41,400	464.50
2010-05-12	948	955	924	926	42,100	463
2010-05-11	963	970	943	956	123,600	478
2010-05-10	927	950	919	948	96,500	474
2010-05-07	960	960	929	942	85,200	471
2010-05-06	962	982	957	975	165,200	487.50
2010-04-30	974	1,033	974	1,007	187,700	503.50
2010-04-28	1,000	1,013	955	1,004	125,000	502
2010-04-27	1,005	1,025	1,005	1,016	112,600	508
2010-04-26	1,020	1,049	997	1,004	212,600	502
2010-04-23	958	1,015	957	1,011	239,800	505.50
2010-04-22	934	955	923	951	109,600	475.50
2010-04-21	919	931	911	926	135,100	463
2010-04-20	920	923	909	916	179,800	458
2010-04-19	895	913	892	906	100,600	453
2010-04-16	914	921	905	916	100,800	458
2010-04-15	923	930	902	916	122,400	458
2010-04-14	912	954	896	923	170,000	461.50
2010-04-13	881	916	878	916	153,200	458
2010-04-12	883	895	877	887	160,100	443.50
2010-04-09	818	887	818	882	202,900	441
2010-04-08	804	825	802	812	139,400	406
2010-04-07	802	812	802	809	63,200	404.50
2010-04-06	813	815	807	808	36,600	404
2010-04-05	809	815	809	813	52,200	406.50
2010-04-02	802	809	799	804	62,400	402
2010-04-01	810	814	796	800	93,600	400
2010-03-31	821	825	807	807	87,900	403.50
2010-03-30	819	829	819	829	69,500	414.50
2010-03-29	832	832	789	811	90,900	405.50
2010-03-26	833	840	831	840	76,300	420
2010-03-25	837	837	827	835	93,000	417.50
2010-03-24	830	835	826	832	74,000	416
2010-03-23	837	840	818	826	139,100	413
2010-03-19	832	837	826	837	83,200	418.50
2010-03-18	825	833	822	825	53,500	412.50
2010-03-17	818	824	815	823	61,800	411.50
2010-03-16	813	818	810	814	50,500	407
2010-03-15	811	817	810	811	55,200	405.50
2010-03-12	808	813	808	811	77,800	405.50
2010-03-11	807	818	807	813	59,800	406.50
2010-03-10	815	825	805	806	71,600	403
2010-03-09	810	815	809	811	57,400	405.50
2010-03-08	820	824	812	814	49,900	407
2010-03-05	826	830	813	817	57,700	408.50
2010-03-04	821	825	815	820	53,000	410
2010-03-03	825	828	823	827	49,500	413.50
2010-03-02	829	832	821	827	36,300	413.50
2010-03-01	822	832	813	828	43,700	414
2010-02-26	810	815	805	812	30,500	406
2010-02-25	817	819	800	810	54,100	405
2010-02-24	780	820	779	817	101,800	408.50
2010-02-23	786	786	780	786	26,500	393
2010-02-22	766	783	766	783	39,200	391.50
2010-02-19	773	774	764	765	32,300	382.50
2010-02-18	774	774	763	768	52,800	384
2010-02-17	767	772	766	772	52,900	386
2010-02-16	767	768	763	765	17,800	382.50
2010-02-15	769	770	762	762	35,300	381
2010-02-12	774	775	765	768	69,700	384
2010-02-10	793	795	770	773	44,000	386.50
2010-02-09	761	781	760	780	33,000	390
2010-02-08	764	777	762	762	42,200	381
2010-02-05	769	777	764	772	38,400	386
2010-02-04	789	790	775	787	27,500	393.50
2010-02-03	790	795	783	786	31,900	393
2010-02-02	787	794	783	788	36,800	394
2010-02-01	770	791	770	789	89,900	394.50
2010-01-29	766	766	753	753	26,900	376.50
2010-01-28	754	761	753	759	24,400	379.50
2010-01-27	763	763	754	754	30,200	377
2010-01-26	760	766	753	753	35,600	376.50
2010-01-25	771	773	760	761	37,400	380.50
2010-01-22	772	788	766	782	34,100	391
2010-01-21	780	789	765	787	34,900	393.50
2010-01-20	798	803	784	799	40,500	399.50
2010-01-19	792	798	786	798	42,400	399
2010-01-18	768	781	765	781	44,000	390.50
2010-01-15	761	770	760	770	37,100	385
2010-01-14	756	767	753	764	39,100	382
2010-01-13	748	753	745	748	31,500	374
2010-01-12	741	749	740	749	19,900	374.50
2010-01-08	739	745	738	741	39,300	370.50
2010-01-07	740	742	735	740	34,000	370
2010-01-06	746	748	735	735	26,800	367.50
2010-01-05	748	751	738	744	40,300	372
2010-01-04	745	749	735	745	16,600	372.50

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