8141 新光商事(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,220	1,220	1,201	1,205	14,100	602.50
2014-12-29	1,225	1,225	1,200	1,209	21,400	604.50
2014-12-26	1,190	1,209	1,190	1,209	9,500	604.50
2014-12-25	1,202	1,206	1,188	1,200	41,400	600
2014-12-24	1,185	1,209	1,177	1,199	39,600	599.50
2014-12-22	1,196	1,196	1,178	1,184	36,800	592
2014-12-19	1,190	1,199	1,177	1,185	28,300	592.50
2014-12-18	1,180	1,210	1,179	1,190	25,800	595
2014-12-17	1,165	1,188	1,159	1,161	27,900	580.50
2014-12-16	1,185	1,185	1,158	1,178	43,600	589
2014-12-15	1,179	1,210	1,179	1,191	19,100	595.50
2014-12-12	1,211	1,219	1,200	1,206	59,500	603
2014-12-11	1,200	1,226	1,184	1,194	51,900	597
2014-12-10	1,200	1,231	1,200	1,206	45,700	603
2014-12-09	1,232	1,240	1,220	1,225	28,200	612.50
2014-12-08	1,240	1,244	1,230	1,235	43,400	617.50
2014-12-05	1,214	1,241	1,198	1,228	36,200	614
2014-12-04	1,210	1,218	1,196	1,211	23,600	605.50
2014-12-03	1,200	1,228	1,196	1,202	53,100	601
2014-12-02	1,154	1,193	1,154	1,190	55,500	595
2014-12-01	1,161	1,182	1,158	1,164	54,400	582
2014-11-28	1,183	1,184	1,172	1,179	17,800	589.50
2014-11-27	1,170	1,179	1,158	1,163	19,500	581.50
2014-11-26	1,182	1,187	1,168	1,172	30,700	586
2014-11-25	1,167	1,190	1,164	1,182	36,500	591
2014-11-21	1,167	1,173	1,150	1,165	31,900	582.50
2014-11-20	1,179	1,184	1,156	1,165	51,400	582.50
2014-11-19	1,139	1,193	1,136	1,161	107,600	580.50
2014-11-18	1,086	1,136	1,085	1,136	62,800	568
2014-11-17	1,115	1,115	1,082	1,083	30,700	541.50
2014-11-14	1,120	1,120	1,096	1,118	42,800	559
2014-11-13	1,100	1,106	1,080	1,105	29,700	552.50
2014-11-12	1,120	1,139	1,093	1,095	62,600	547.50
2014-11-11	1,111	1,131	1,103	1,119	82,700	559.50
2014-11-10	1,102	1,102	1,084	1,096	39,700	548
2014-11-07	1,103	1,106	1,066	1,102	73,500	551
2014-11-06	1,080	1,119	1,079	1,098	92,200	549
2014-11-05	1,050	1,079	1,050	1,075	104,400	537.50
2014-11-04	1,071	1,090	1,032	1,042	117,200	521
2014-10-31	1,040	1,047	999	1,045	88,400	522.50
2014-10-30	1,037	1,048	1,030	1,036	64,800	518
2014-10-29	1,033	1,057	1,032	1,050	56,100	525
2014-10-28	1,022	1,031	1,017	1,024	45,700	512
2014-10-27	1,041	1,045	1,028	1,032	39,400	516
2014-10-24	1,055	1,060	1,035	1,037	39,000	518.50
2014-10-23	1,062	1,062	1,045	1,048	29,700	524
2014-10-22	1,065	1,077	1,055	1,062	34,600	531
2014-10-21	1,052	1,066	1,039	1,055	45,100	527.50
2014-10-20	1,047	1,060	1,046	1,056	26,700	528
2014-10-17	1,003	1,046	999	1,037	105,900	518.50
2014-10-16	1,026	1,042	1,001	1,003	33,500	501.50
2014-10-15	1,042	1,060	1,031	1,056	33,000	528
2014-10-14	1,029	1,049	1,023	1,042	54,200	521
2014-10-10	1,080	1,088	1,017	1,059	72,100	529.50
2014-10-09	1,129	1,129	1,095	1,113	82,800	556.50
2014-10-08	1,099	1,126	1,081	1,123	71,200	561.50
2014-10-07	1,090	1,116	1,090	1,111	54,800	555.50
2014-10-06	1,080	1,110	1,074	1,104	90,000	552
2014-10-03	1,029	1,069	1,026	1,065	69,000	532.50
2014-10-02	1,044	1,057	1,028	1,029	55,500	514.50
2014-10-01	1,081	1,096	1,058	1,069	62,200	534.50
2014-09-30	1,100	1,100	1,067	1,076	64,500	538
2014-09-29	1,100	1,105	1,079	1,097	50,500	548.50
2014-09-26	1,056	1,100	1,056	1,090	78,800	545
2014-09-25	1,079	1,094	1,076	1,084	51,700	542
2014-09-24	1,039	1,075	1,038	1,068	81,000	534
2014-09-22	1,041	1,046	1,037	1,042	37,900	521
2014-09-19	1,019	1,038	1,010	1,032	91,800	516
2014-09-18	1,010	1,017	1,010	1,017	66,200	508.50
2014-09-17	1,010	1,013	1,008	1,008	21,600	504
2014-09-16	1,009	1,013	950	1,007	92,500	503.50
2014-09-12	1,000	1,008	997	1,002	82,800	501
2014-09-11	996	998	993	996	21,700	498
2014-09-10	981	996	977	992	32,200	496
2014-09-09	995	1,000	978	981	71,700	490.50
2014-09-08	995	995	985	989	52,900	494.50
2014-09-05	984	987	982	982	26,000	491
2014-09-04	978	981	976	979	38,400	489.50
2014-09-03	970	975	967	972	47,100	486
2014-09-02	968	971	964	967	25,500	483.50
2014-09-01	950	963	948	963	25,800	481.50
2014-08-29	942	956	942	950	23,500	475
2014-08-28	950	958	945	957	60,300	478.50
2014-08-27	943	947	940	947	10,200	473.50
2014-08-26	933	945	933	943	21,500	471.50
2014-08-25	940	940	932	937	14,000	468.50
2014-08-22	941	946	940	943	14,000	471.50
2014-08-21	940	946	940	945	19,400	472.50
2014-08-20	940	948	937	940	35,600	470
2014-08-19	940	944	938	940	24,400	470
2014-08-18	938	947	936	937	19,700	468.50
2014-08-15	934	939	933	938	21,000	469
2014-08-14	931	936	923	935	15,700	467.50
2014-08-13	921	932	921	931	17,400	465.50
2014-08-12	921	926	919	925	13,400	462.50
2014-08-11	910	924	909	921	23,200	460.50
2014-08-08	904	912	901	906	33,000	453
2014-08-07	904	915	904	913	21,100	456.50
2014-08-06	909	914	904	910	30,600	455
2014-08-05	917	920	906	909	33,500	454.50
2014-08-04	920	925	916	920	18,200	460
2014-08-01	923	930	918	921	34,000	460.50
2014-07-31	940	947	928	929	68,800	464.50
2014-07-30	922	926	915	918	27,000	459
2014-07-29	921	927	918	926	23,400	463
2014-07-28	920	925	917	921	29,800	460.50
2014-07-25	914	917	910	917	23,200	458.50
2014-07-24	899	910	899	907	28,000	453.50
2014-07-23	908	909	895	899	35,700	449.50
2014-07-22	910	914	908	910	24,300	455
2014-07-18	915	915	903	910	12,600	455
2014-07-17	919	920	914	918	33,300	459
2014-07-16	914	919	914	916	35,700	458
2014-07-15	912	915	908	912	21,600	456
2014-07-14	906	909	900	906	24,600	453
2014-07-11	912	920	890	896	87,800	448
2014-07-10	917	919	915	917	20,000	458.50
2014-07-09	915	919	913	914	23,600	457
2014-07-08	921	924	916	919	26,000	459.50
2014-07-07	916	920	916	917	27,600	458.50
2014-07-04	923	928	922	923	11,800	461.50
2014-07-03	921	931	919	921	20,700	460.50
2014-07-02	925	934	915	924	37,000	462
2014-07-01	918	930	917	925	35,400	462.50
2014-06-30	911	926	911	916	38,800	458
2014-06-27	912	916	908	914	33,700	457
2014-06-26	923	923	914	916	35,400	458
2014-06-25	935	935	910	914	35,300	457
2014-06-24	917	933	917	932	25,200	466
2014-06-23	916	926	916	924	42,900	462
2014-06-20	930	935	910	910	106,000	455
2014-06-19	937	946	928	934	69,600	467
2014-06-18	944	949	935	940	73,100	470
2014-06-17	954	969	950	959	75,600	479.50
2014-06-16	955	962	944	959	61,000	479.50
2014-06-13	910	953	910	951	95,000	475.50
2014-06-12	914	928	910	912	53,600	456
2014-06-11	911	923	911	919	28,700	459.50
2014-06-10	924	930	911	914	26,700	457
2014-06-09	944	944	923	924	31,500	462
2014-06-06	933	946	928	944	30,500	472
2014-06-05	938	938	919	927	20,400	463.50
2014-06-04	930	934	916	932	22,900	466
2014-06-03	926	935	926	928	25,200	464
2014-06-02	910	942	910	923	78,800	461.50
2014-05-30	917	930	904	908	300,300	454
2014-05-29	902	918	902	910	62,700	455
2014-05-28	910	919	896	910	59,900	455
2014-05-27	907	907	894	900	41,400	450
2014-05-26	899	913	893	913	36,300	456.50
2014-05-23	894	894	882	891	31,000	445.50
2014-05-22	877	882	876	881	29,600	440.50
2014-05-21	880	881	861	868	76,800	434
2014-05-20	901	901	877	878	70,300	439
2014-05-19	920	920	897	899	51,500	449.50
2014-05-16	885	922	885	915	119,500	457.50
2014-05-15	926	926	889	904	155,800	452
2014-05-14	942	950	937	941	13,100	470.50
2014-05-13	942	943	936	942	19,300	471
2014-05-12	936	945	927	927	18,000	463.50
2014-05-09	940	947	935	936	16,700	468
2014-05-08	937	938	933	935	39,400	467.50
2014-05-07	945	945	918	925	51,600	462.50
2014-05-02	950	950	939	945	21,400	472.50
2014-05-01	947	951	937	946	21,300	473
2014-04-30	956	956	934	941	33,300	470.50
2014-04-28	958	958	948	952	19,200	476
2014-04-25	947	969	925	957	65,900	478.50
2014-04-24	945	945	931	937	31,100	468.50
2014-04-23	932	947	928	945	35,500	472.50
2014-04-22	931	937	923	927	24,400	463.50
2014-04-21	929	937	919	921	25,800	460.50
2014-04-18	937	942	925	937	20,400	468.50
2014-04-17	940	950	937	938	24,800	469
2014-04-16	930	934	926	934	31,000	467
2014-04-15	919	938	918	930	40,600	465
2014-04-14	911	924	909	912	24,500	456
2014-04-11	904	924	902	914	36,000	457
2014-04-10	911	930	911	917	35,400	458.50
2014-04-09	910	916	900	908	52,000	454
2014-04-08	931	932	910	911	53,900	455.50
2014-04-07	937	945	933	935	37,600	467.50
2014-04-04	944	953	937	939	33,500	469.50
2014-04-03	960	960	942	951	51,400	475.50
2014-04-02	950	963	948	948	58,100	474
2014-04-01	933	950	933	950	55,100	475
2014-03-31	932	942	917	941	51,400	470.50
2014-03-28	919	930	914	927	67,700	463.50
2014-03-27	920	928	908	919	76,400	459.50
2014-03-26	925	938	919	930	87,700	465
2014-03-25	918	931	915	919	81,900	459.50
2014-03-24	880	912	880	895	69,200	447.50
2014-03-20	884	887	865	866	85,100	433
2014-03-19	898	900	884	884	49,600	442
2014-03-18	899	905	889	891	66,700	445.50
2014-03-17	909	911	890	891	32,200	445.50
2014-03-14	910	924	903	904	125,100	452
2014-03-13	940	947	936	938	32,700	469
2014-03-12	957	959	946	947	23,400	473.50
2014-03-11	959	971	953	959	29,300	479.50
2014-03-10	969	971	956	965	23,200	482.50
2014-03-07	964	973	951	964	38,100	482
2014-03-06	959	965	942	958	40,600	479
2014-03-05	964	965	950	954	24,700	477
2014-03-04	950	963	940	960	55,000	480
2014-03-03	962	963	937	959	92,700	479.50
2014-02-28	908	937	908	932	60,900	466
2014-02-27	900	915	895	908	16,200	454
2014-02-26	914	920	904	906	18,900	453
2014-02-25	910	926	908	924	23,400	462
2014-02-24	905	914	896	911	28,300	455.50
2014-02-21	897	918	894	916	51,200	458
2014-02-20	863	898	863	895	65,200	447.50
2014-02-19	886	886	877	878	16,000	439
2014-02-18	854	890	853	887	34,400	443.50
2014-02-17	852	865	837	864	18,200	432
2014-02-14	856	869	852	856	38,100	428
2014-02-13	866	873	858	863	42,300	431.50
2014-02-12	852	869	852	862	20,500	431
2014-02-10	853	857	843	848	19,600	424
2014-02-07	833	852	833	841	58,500	420.50
2014-02-06	854	854	834	844	48,200	422
2014-02-05	854	865	842	854	54,800	427
2014-02-04	850	858	836	840	92,900	420
2014-02-03	882	912	882	893	48,800	446.50
2014-01-31	900	914	871	908	55,200	454
2014-01-30	871	896	866	880	42,100	440
2014-01-29	860	897	860	897	41,200	448.50
2014-01-28	878	879	858	858	36,700	429
2014-01-27	877	884	863	863	38,400	431.50
2014-01-24	903	914	898	898	36,700	449
2014-01-23	926	947	926	926	44,500	463
2014-01-22	932	940	921	936	29,800	468
2014-01-21	932	940	932	933	13,000	466.50
2014-01-20	930	944	915	942	48,800	471
2014-01-17	908	925	891	922	52,900	461
2014-01-16	892	897	884	893	38,500	446.50
2014-01-15	889	893	883	891	29,300	445.50
2014-01-14	885	886	871	884	48,300	442
2014-01-10	886	890	850	888	42,900	444
2014-01-09	900	902	880	890	44,500	445
2014-01-08	881	893	876	892	31,600	446
2014-01-07	875	880	871	876	14,800	438
2014-01-06	880	889	874	882	26,000	441

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