8141 新光商事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	607	611	605	611	14,900	305.50
2011-12-29	601	608	601	606	9,400	303
2011-12-28	606	606	601	601	5,800	300.50
2011-12-27	608	608	602	606	6,900	303
2011-12-26	610	610	602	608	11,100	304
2011-12-22	605	610	602	603	15,700	301.50
2011-12-21	605	609	603	607	6,900	303.50
2011-12-20	598	602	597	601	8,300	300.50
2011-12-19	606	606	597	598	20,800	299
2011-12-16	604	610	597	597	28,600	298.50
2011-12-15	620	620	604	604	24,300	302
2011-12-14	620	621	615	618	21,200	309
2011-12-13	620	624	613	621	24,400	310.50
2011-12-12	616	624	614	620	23,300	310
2011-12-09	603	613	603	610	43,800	305
2011-12-08	612	613	606	610	18,000	305
2011-12-07	608	614	608	612	21,800	306
2011-12-06	615	616	606	608	21,400	304
2011-12-05	610	615	610	614	9,000	307
2011-12-02	605	614	604	610	29,900	305
2011-12-01	600	604	598	604	57,900	302
2011-11-30	599	600	596	600	15,600	300
2011-11-29	600	601	596	601	28,300	300.50
2011-11-28	594	600	592	597	18,100	298.50
2011-11-25	595	600	589	590	13,800	295
2011-11-24	588	595	588	590	14,100	295
2011-11-22	594	601	591	600	23,200	300
2011-11-21	590	595	585	594	12,600	297
2011-11-18	595	598	586	595	22,700	297.50
2011-11-17	601	601	597	599	26,800	299.50
2011-11-16	605	605	601	602	10,300	301
2011-11-15	605	610	604	608	17,600	304
2011-11-14	610	610	605	606	5,400	303
2011-11-11	605	611	599	610	17,300	305
2011-11-10	609	610	598	607	22,100	303.50
2011-11-09	610	613	607	613	16,100	306.50
2011-11-08	609	618	602	603	22,400	301.50
2011-11-07	612	615	609	612	17,800	306
2011-11-04	605	612	605	612	9,600	306
2011-11-02	601	612	597	607	31,800	303.50
2011-11-01	610	615	607	610	30,400	305
2011-10-31	610	616	608	610	30,400	305
2011-10-28	611	620	606	606	71,900	303
2011-10-27	610	610	604	610	37,900	305
2011-10-26	610	610	603	607	20,900	303.50
2011-10-25	610	610	604	609	26,000	304.50
2011-10-24	608	608	600	608	20,300	304
2011-10-21	609	609	600	605	15,100	302.50
2011-10-20	608	609	605	609	16,100	304.50
2011-10-19	606	610	605	607	21,800	303.50
2011-10-18	610	610	606	606	8,000	303
2011-10-17	610	611	604	611	22,200	305.50
2011-10-14	609	611	605	607	32,200	303.50
2011-10-13	610	612	609	609	27,300	304.50
2011-10-12	610	610	607	607	26,000	303.50
2011-10-11	609	615	605	610	28,900	305
2011-10-07	603	609	599	606	35,400	303
2011-10-06	592	608	590	606	21,300	303
2011-10-05	600	600	587	588	21,500	294
2011-10-04	604	606	594	597	55,000	298.50
2011-10-03	619	619	598	613	35,600	306.50
2011-09-30	629	629	610	625	38,300	312.50
2011-09-29	612	630	608	630	57,700	315
2011-09-28	604	610	590	610	51,400	305
2011-09-27	611	616	609	616	66,200	308
2011-09-26	607	617	605	606	50,500	303
2011-09-22	611	620	607	609	49,300	304.50
2011-09-21	613	620	610	610	55,700	305
2011-09-20	605	612	602	612	45,800	306
2011-09-16	601	604	599	604	78,700	302
2011-09-15	600	602	596	601	19,800	300.50
2011-09-14	593	601	593	593	29,600	296.50
2011-09-13	597	598	590	592	52,700	296
2011-09-12	598	600	595	598	17,500	299
2011-09-09	600	602	598	598	48,600	299
2011-09-08	600	604	598	601	30,800	300.50
2011-09-07	599	601	596	599	18,500	299.50
2011-09-06	598	600	593	594	22,500	297
2011-09-05	602	607	595	598	37,000	299
2011-09-02	605	610	603	609	26,500	304.50
2011-09-01	600	607	597	606	19,200	303
2011-08-31	591	599	591	596	40,800	298
2011-08-30	595	600	591	595	87,700	297.50
2011-08-29	591	596	586	591	34,200	295.50
2011-08-26	584	588	584	586	88,400	293
2011-08-25	590	591	586	586	30,800	293
2011-08-24	590	591	584	584	34,800	292
2011-08-23	586	598	586	590	18,500	295
2011-08-22	598	598	586	586	21,200	293
2011-08-19	600	601	593	598	29,500	299
2011-08-18	609	612	602	602	26,100	301
2011-08-17	607	608	605	605	22,800	302.50
2011-08-16	607	610	604	607	37,700	303.50
2011-08-15	605	609	605	606	52,500	303
2011-08-12	608	608	603	603	27,600	301.50
2011-08-11	604	613	602	606	61,000	303
2011-08-10	623	641	614	624	32,800	312
2011-08-09	610	621	592	618	70,100	309
2011-08-08	619	619	612	618	43,900	309
2011-08-05	624	630	612	630	50,000	315
2011-08-04	630	635	627	630	35,200	315
2011-08-03	625	632	621	630	46,600	315
2011-08-02	626	629	623	625	22,800	312.50
2011-08-01	624	638	624	630	23,400	315
2011-07-29	650	650	619	620	50,700	310
2011-07-28	642	652	640	650	41,600	325
2011-07-27	646	648	642	645	28,300	322.50
2011-07-26	646	651	645	648	21,600	324
2011-07-25	646	648	645	646	28,400	323
2011-07-22	638	650	637	645	39,200	322.50
2011-07-21	643	645	631	634	29,400	317
2011-07-20	648	652	643	643	18,500	321.50
2011-07-19	644	651	639	643	30,100	321.50
2011-07-15	644	650	640	644	26,400	322
2011-07-14	647	655	640	640	33,200	320
2011-07-13	636	655	636	649	46,400	324.50
2011-07-12	649	650	636	642	56,300	321
2011-07-11	656	657	652	655	24,800	327.50
2011-07-08	659	668	657	660	21,300	330
2011-07-07	659	665	654	657	23,800	328.50
2011-07-06	649	669	645	669	39,300	334.50
2011-07-05	654	659	653	654	18,100	327
2011-07-04	644	655	644	654	27,200	327
2011-07-01	635	641	635	638	23,900	319
2011-06-30	636	636	629	636	25,900	318
2011-06-29	618	636	615	634	54,100	317
2011-06-28	618	620	611	612	20,700	306
2011-06-27	620	620	606	609	21,900	304.50
2011-06-24	607	620	605	620	22,300	310
2011-06-23	605	610	604	604	19,700	302
2011-06-22	606	609	601	605	39,300	302.50
2011-06-21	603	606	601	604	20,400	302
2011-06-20	607	607	601	601	16,400	300.50
2011-06-17	611	612	597	597	39,000	298.50
2011-06-16	610	612	604	605	38,500	302.50
2011-06-15	601	606	601	604	26,100	302
2011-06-14	596	600	593	599	21,800	299.50
2011-06-13	594	596	591	591	12,400	295.50
2011-06-10	597	598	589	591	44,100	295.50
2011-06-09	595	598	590	590	16,000	295
2011-06-08	594	596	591	595	11,400	297.50
2011-06-07	586	593	586	590	16,000	295
2011-06-06	590	594	588	589	16,900	294.50
2011-06-03	596	598	590	590	26,500	295
2011-06-02	595	601	593	596	26,100	298
2011-06-01	608	608	600	604	41,400	302
2011-05-31	600	606	598	604	48,800	302
2011-05-30	602	604	593	598	35,200	299
2011-05-27	606	606	596	596	69,100	298
2011-05-26	621	621	603	604	35,800	302
2011-05-25	618	618	605	611	28,200	305.50
2011-05-24	613	616	605	611	27,500	305.50
2011-05-23	622	622	604	622	37,200	311
2011-05-20	626	628	615	615	23,900	307.50
2011-05-19	621	623	614	616	38,700	308
2011-05-18	617	627	617	618	44,500	309
2011-05-17	636	643	614	615	80,900	307.50
2011-05-16	650	655	630	643	55,700	321.50
2011-05-13	664	676	655	659	29,200	329.50
2011-05-12	677	677	668	668	17,000	334
2011-05-11	688	688	679	679	17,100	339.50
2011-05-10	694	697	681	687	19,200	343.50
2011-05-09	698	698	690	694	13,700	347
2011-05-06	698	700	692	699	17,200	349.50
2011-05-02	690	709	690	698	25,600	349
2011-04-28	687	689	681	687	22,400	343.50
2011-04-27	674	687	670	683	35,600	341.50
2011-04-26	669	674	659	667	26,100	333.50
2011-04-25	672	674	659	669	23,200	334.50
2011-04-22	655	668	655	664	20,700	332
2011-04-21	657	665	655	660	27,600	330
2011-04-20	658	669	652	652	48,300	326
2011-04-19	664	664	651	660	42,200	330
2011-04-18	671	678	664	674	38,000	337
2011-04-15	682	695	672	675	36,100	337.50
2011-04-14	675	696	674	689	32,300	344.50
2011-04-13	682	694	673	681	24,300	340.50
2011-04-12	688	695	680	688	25,300	344
2011-04-11	692	708	686	702	24,000	351
2011-04-08	672	702	672	694	47,600	347
2011-04-07	680	687	672	676	36,700	338
2011-04-06	695	697	670	681	55,900	340.50
2011-04-05	696	700	680	691	40,300	345.50
2011-04-04	724	724	692	696	48,300	348
2011-04-01	725	733	719	724	42,600	362
2011-03-31	719	729	710	729	50,700	364.50
2011-03-30	702	714	686	712	39,300	356
2011-03-29	684	709	676	703	51,500	351.50
2011-03-28	695	700	694	699	45,600	349.50
2011-03-25	692	701	686	694	59,300	347
2011-03-24	686	694	685	685	35,300	342.50
2011-03-23	695	695	683	692	79,900	346
2011-03-22	650	694	650	682	73,400	341
2011-03-18	608	659	608	631	93,800	315.50
2011-03-17	560	606	558	598	112,400	299
2011-03-16	545	596	545	575	117,800	287.50
2011-03-15	600	611	522	542	215,000	271
2011-03-14	646	666	612	622	87,900	311
2011-03-11	715	715	692	698	108,300	349
2011-03-10	717	719	707	710	53,100	355
2011-03-09	724	728	716	717	48,200	358.50
2011-03-08	725	732	720	720	27,800	360
2011-03-07	731	731	717	728	51,900	364
2011-03-04	733	735	726	726	39,700	363
2011-03-03	725	729	720	725	38,600	362.50
2011-03-02	732	734	720	720	65,000	360
2011-03-01	741	743	733	737	56,500	368.50
2011-02-28	735	741	726	739	41,500	369.50
2011-02-25	725	738	711	732	58,800	366
2011-02-24	742	755	722	735	47,200	367.50
2011-02-23	751	761	741	744	62,100	372
2011-02-22	764	769	750	751	56,500	375.50
2011-02-21	770	772	761	770	29,400	385
2011-02-18	775	776	767	770	24,100	385
2011-02-17	771	774	767	773	31,400	386.50
2011-02-16	767	774	764	764	32,500	382
2011-02-15	768	776	766	767	34,900	383.50
2011-02-14	757	771	752	768	62,300	384
2011-02-10	748	755	746	751	25,800	375.50
2011-02-09	750	753	742	748	24,600	374
2011-02-08	748	754	746	746	22,400	373
2011-02-07	739	751	739	748	25,200	374
2011-02-04	735	748	735	737	35,600	368.50
2011-02-03	737	738	731	738	30,400	369
2011-02-02	728	742	727	737	66,800	368.50
2011-02-01	713	726	713	726	36,700	363
2011-01-31	715	721	705	714	69,500	357
2011-01-28	725	725	710	715	46,700	357.50
2011-01-27	717	725	717	723	21,300	361.50
2011-01-26	719	724	711	720	35,600	360
2011-01-25	714	722	703	718	52,300	359
2011-01-24	709	714	698	711	33,600	355.50
2011-01-21	725	729	714	715	64,100	357.50
2011-01-20	722	731	715	720	45,500	360
2011-01-19	720	725	718	725	35,400	362.50
2011-01-18	713	720	711	720	73,200	360
2011-01-17	720	720	712	716	65,700	358
2011-01-14	701	713	695	709	57,900	354.50
2011-01-13	696	710	695	702	45,900	351
2011-01-12	695	700	690	690	49,000	345
2011-01-11	695	699	690	694	47,300	347
2011-01-07	697	700	695	696	37,400	348
2011-01-06	695	701	689	696	42,400	348
2011-01-05	682	692	682	691	29,400	345.50
2011-01-04	692	692	680	687	26,700	343.50

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