8141 新光商事(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,135	2,147	2,120	2,123	18,300	1,061.50
2017-12-28	2,150	2,181	2,141	2,145	29,600	1,072.50
2017-12-27	2,101	2,145	2,101	2,145	41,100	1,072.50
2017-12-26	2,100	2,129	2,094	2,102	24,700	1,051
2017-12-25	2,097	2,137	2,090	2,109	11,000	1,054.50
2017-12-22	2,125	2,147	2,090	2,097	34,400	1,048.50
2017-12-21	2,134	2,147	2,105	2,121	28,500	1,060.50
2017-12-20	2,061	2,164	2,061	2,123	126,800	1,061.50
2017-12-19	2,092	2,092	2,000	2,061	98,500	1,030.50
2017-12-18	1,960	2,104	1,960	2,093	186,400	1,046.50
2017-12-15	1,957	1,957	1,938	1,946	42,900	973
2017-12-14	1,941	1,969	1,941	1,966	29,900	983
2017-12-13	1,956	1,960	1,943	1,951	29,300	975.50
2017-12-12	1,958	1,988	1,955	1,957	46,300	978.50
2017-12-11	1,977	1,977	1,947	1,958	73,200	979
2017-12-08	1,950	2,005	1,949	1,982	79,000	991
2017-12-07	1,931	1,970	1,925	1,970	49,400	985
2017-12-06	1,928	1,938	1,921	1,923	64,600	961.50
2017-12-05	1,960	1,972	1,928	1,947	43,600	973.50
2017-12-04	1,962	2,027	1,958	1,960	79,200	980
2017-12-01	1,970	1,977	1,944	1,962	49,900	981
2017-11-30	1,990	1,990	1,959	1,972	46,500	986
2017-11-29	2,000	2,020	1,990	1,990	46,000	995
2017-11-28	1,998	2,029	1,990	2,000	46,500	1,000
2017-11-27	2,019	2,028	1,997	1,998	76,900	999
2017-11-24	2,029	2,029	2,009	2,022	41,100	1,011
2017-11-22	2,048	2,060	2,028	2,029	41,300	1,014.50
2017-11-21	2,051	2,059	2,043	2,048	32,600	1,024
2017-11-20	2,035	2,062	2,025	2,056	55,100	1,028
2017-11-17	2,035	2,065	2,028	2,034	54,200	1,017
2017-11-16	1,980	2,047	1,980	2,034	41,800	1,017
2017-11-15	2,046	2,047	1,986	1,991	84,200	995.50
2017-11-13	2,025	2,040	2,010	2,028	26,900	1,014
2017-11-10	2,039	2,066	2,021	2,031	62,200	1,015.50
2017-11-09	2,046	2,114	2,021	2,039	105,700	1,019.50
2017-11-08	2,022	2,040	2,016	2,040	52,000	1,020
2017-11-07	2,031	2,053	2,031	2,037	44,300	1,018.50
2017-11-06	2,082	2,099	2,034	2,044	80,500	1,022
2017-11-02	1,995	2,089	1,995	2,082	192,900	1,041
2017-11-01	2,039	2,039	1,964	1,995	202,200	997.50
2017-10-31	2,080	2,116	2,058	2,098	70,300	1,049
2017-10-30	2,100	2,127	2,083	2,083	79,700	1,041.50
2017-10-27	2,075	2,097	2,063	2,092	62,600	1,046
2017-10-26	2,006	2,083	2,005	2,076	68,500	1,038
2017-10-25	2,022	2,048	2,022	2,029	71,900	1,014.50
2017-10-24	2,006	2,026	1,995	2,022	59,200	1,011
2017-10-23	2,019	2,027	2,005	2,021	39,900	1,010.50
2017-10-20	1,990	2,016	1,976	2,012	48,300	1,006
2017-10-19	2,003	2,018	1,998	2,001	58,500	1,000.50
2017-10-18	2,019	2,026	2,009	2,020	49,600	1,010
2017-10-17	2,040	2,040	2,008	2,021	43,300	1,010.50
2017-10-16	2,089	2,092	2,035	2,042	66,400	1,021
2017-10-13	2,064	2,100	2,063	2,089	73,800	1,044.50
2017-10-12	2,032	2,071	2,032	2,062	95,400	1,031
2017-10-11	2,038	2,050	2,018	2,027	70,300	1,013.50
2017-10-10	2,040	2,077	2,036	2,038	110,800	1,019
2017-10-06	2,030	2,047	2,025	2,034	34,700	1,017
2017-10-05	2,076	2,078	2,022	2,026	56,700	1,013
2017-10-04	2,099	2,099	2,066	2,076	52,500	1,038
2017-10-03	2,061	2,097	2,061	2,083	122,000	1,041.50
2017-10-02	1,995	2,072	1,995	2,057	114,200	1,028.50
2017-09-29	1,990	1,998	1,970	1,995	43,600	997.50
2017-09-28	1,955	1,984	1,946	1,983	70,000	991.50
2017-09-27	1,920	1,958	1,900	1,957	45,600	978.50
2017-09-26	1,914	1,943	1,906	1,943	57,900	971.50
2017-09-25	1,906	1,926	1,901	1,914	59,100	957
2017-09-22	1,888	1,914	1,888	1,897	47,300	948.50
2017-09-21	1,902	1,916	1,874	1,887	70,000	943.50
2017-09-20	1,901	1,919	1,885	1,894	79,300	947
2017-09-19	1,943	1,943	1,883	1,893	98,600	946.50
2017-09-15	1,913	1,945	1,913	1,943	80,700	971.50
2017-09-14	1,899	1,930	1,893	1,922	103,900	961
2017-09-13	1,872	1,913	1,861	1,908	43,200	954
2017-09-12	1,880	1,929	1,857	1,873	152,500	936.50
2017-09-11	1,859	1,876	1,844	1,858	47,200	929
2017-09-08	1,807	1,860	1,805	1,836	66,800	918
2017-09-07	1,839	1,858	1,829	1,843	55,300	921.50
2017-09-06	1,808	1,846	1,808	1,834	57,500	917
2017-09-05	1,876	1,876	1,832	1,836	48,900	918
2017-09-04	1,958	1,958	1,876	1,881	65,000	940.50
2017-09-01	1,915	1,959	1,915	1,958	105,600	979
2017-08-31	1,905	1,939	1,873	1,889	94,800	944.50
2017-08-30	1,867	1,885	1,838	1,882	87,300	941
2017-08-29	1,873	1,887	1,857	1,867	67,300	933.50
2017-08-28	1,830	1,887	1,829	1,884	95,700	942
2017-08-25	1,820	1,839	1,812	1,832	109,600	916
2017-08-24	1,868	1,868	1,829	1,830	55,000	915
2017-08-23	1,870	1,885	1,843	1,868	92,200	934
2017-08-22	1,848	1,873	1,828	1,859	78,700	929.50
2017-08-21	1,777	1,863	1,777	1,859	57,700	929.50
2017-08-18	1,760	1,783	1,753	1,777	31,500	888.50
2017-08-17	1,782	1,798	1,777	1,786	31,700	893
2017-08-16	1,784	1,791	1,768	1,783	54,400	891.50
2017-08-15	1,749	1,818	1,745	1,784	66,500	892
2017-08-14	1,750	1,767	1,741	1,749	50,000	874.50
2017-08-10	1,830	1,830	1,762	1,775	83,800	887.50
2017-08-09	1,817	1,835	1,800	1,817	62,500	908.50
2017-08-08	1,840	1,857	1,822	1,838	63,700	919
2017-08-07	1,770	1,859	1,764	1,840	122,100	920
2017-08-04	1,694	1,795	1,694	1,795	115,900	897.50
2017-08-03	1,680	1,717	1,680	1,700	143,900	850
2017-08-02	1,656	1,675	1,640	1,658	220,200	829
2017-08-01	1,640	1,657	1,601	1,656	256,300	828
2017-07-31	1,449	1,451	1,434	1,440	26,800	720
2017-07-28	1,450	1,460	1,447	1,460	33,000	730
2017-07-27	1,451	1,458	1,443	1,450	46,500	725
2017-07-26	1,448	1,459	1,440	1,451	35,600	725.50
2017-07-25	1,455	1,461	1,445	1,448	16,400	724
2017-07-24	1,418	1,466	1,418	1,461	41,500	730.50
2017-07-21	1,405	1,423	1,400	1,418	15,700	709
2017-07-20	1,394	1,409	1,394	1,405	8,400	702.50
2017-07-19	1,384	1,408	1,381	1,394	15,100	697
2017-07-18	1,386	1,395	1,377	1,392	18,900	696
2017-07-14	1,398	1,405	1,395	1,397	10,400	698.50
2017-07-13	1,389	1,400	1,380	1,397	17,200	698.50
2017-07-12	1,400	1,406	1,384	1,386	38,500	693
2017-07-11	1,384	1,411	1,384	1,403	20,700	701.50
2017-07-10	1,388	1,396	1,385	1,386	14,800	693
2017-07-07	1,388	1,407	1,374	1,374	19,500	687
2017-07-06	1,409	1,418	1,400	1,402	29,100	701
2017-07-05	1,420	1,426	1,401	1,408	30,200	704
2017-07-04	1,430	1,438	1,417	1,420	51,600	710
2017-07-03	1,429	1,443	1,424	1,426	22,700	713
2017-06-30	1,430	1,439	1,400	1,429	34,400	714.50
2017-06-29	1,425	1,458	1,421	1,441	84,200	720.50
2017-06-28	1,419	1,425	1,412	1,413	13,000	706.50
2017-06-27	1,414	1,425	1,412	1,420	27,400	710
2017-06-26	1,414	1,417	1,411	1,414	13,800	707
2017-06-23	1,405	1,413	1,403	1,407	19,000	703.50
2017-06-22	1,401	1,412	1,399	1,403	18,200	701.50
2017-06-21	1,400	1,409	1,399	1,401	19,800	700.50
2017-06-20	1,390	1,402	1,387	1,397	31,400	698.50
2017-06-19	1,354	1,385	1,352	1,384	16,400	692
2017-06-16	1,366	1,373	1,352	1,354	60,200	677
2017-06-15	1,367	1,375	1,363	1,366	19,800	683
2017-06-14	1,376	1,376	1,367	1,367	16,600	683.50
2017-06-13	1,368	1,377	1,368	1,369	28,000	684.50
2017-06-12	1,361	1,379	1,361	1,374	34,100	687
2017-06-09	1,356	1,366	1,352	1,362	29,500	681
2017-06-08	1,356	1,370	1,356	1,363	43,900	681.50
2017-06-07	1,359	1,368	1,322	1,364	24,800	682
2017-06-06	1,369	1,370	1,351	1,361	31,400	680.50
2017-06-05	1,362	1,372	1,350	1,358	33,800	679
2017-06-02	1,323	1,362	1,318	1,358	41,300	679
2017-06-01	1,318	1,325	1,312	1,322	21,600	661
2017-05-31	1,298	1,319	1,297	1,308	25,200	654
2017-05-30	1,300	1,309	1,290	1,308	11,600	654
2017-05-29	1,286	1,300	1,281	1,296	13,300	648
2017-05-26	1,311	1,311	1,288	1,288	12,400	644
2017-05-25	1,314	1,317	1,302	1,312	18,900	656
2017-05-24	1,317	1,317	1,309	1,313	15,900	656.50
2017-05-23	1,315	1,315	1,309	1,312	14,300	656
2017-05-22	1,316	1,319	1,309	1,315	18,200	657.50
2017-05-19	1,308	1,312	1,301	1,311	22,200	655.50
2017-05-18	1,319	1,319	1,306	1,308	26,600	654
2017-05-17	1,340	1,348	1,333	1,336	33,600	668
2017-05-16	1,361	1,361	1,345	1,351	90,700	675.50
2017-05-15	1,341	1,355	1,337	1,347	23,400	673.50
2017-05-12	1,340	1,355	1,332	1,355	30,200	677.50
2017-05-11	1,348	1,354	1,340	1,348	19,200	674
2017-05-10	1,348	1,352	1,341	1,348	25,700	674
2017-05-09	1,337	1,348	1,327	1,348	47,200	674
2017-05-08	1,320	1,341	1,320	1,335	56,700	667.50
2017-05-02	1,306	1,316	1,305	1,310	35,400	655
2017-05-01	1,299	1,315	1,260	1,306	28,300	653
2017-04-28	1,310	1,310	1,302	1,304	33,100	652
2017-04-27	1,292	1,308	1,285	1,308	35,900	654
2017-04-26	1,285	1,292	1,283	1,289	12,500	644.50
2017-04-25	1,280	1,280	1,266	1,276	21,700	638
2017-04-24	1,270	1,287	1,251	1,263	22,100	631.50
2017-04-21	1,233	1,252	1,231	1,251	14,500	625.50
2017-04-20	1,239	1,243	1,233	1,233	18,800	616.50
2017-04-19	1,241	1,245	1,229	1,235	21,700	617.50
2017-04-18	1,239	1,255	1,230	1,238	12,900	619
2017-04-17	1,223	1,236	1,218	1,235	12,600	617.50
2017-04-14	1,220	1,226	1,218	1,223	14,500	611.50
2017-04-13	1,225	1,229	1,212	1,224	24,500	612
2017-04-12	1,228	1,228	1,208	1,225	18,300	612.50
2017-04-11	1,230	1,243	1,220	1,229	14,900	614.50
2017-04-10	1,225	1,252	1,225	1,233	20,100	616.50
2017-04-07	1,215	1,239	1,215	1,228	40,500	614
2017-04-06	1,220	1,225	1,199	1,210	39,800	605
2017-04-05	1,230	1,236	1,220	1,220	14,000	610
2017-04-04	1,235	1,242	1,219	1,230	18,700	615
2017-04-03	1,230	1,247	1,228	1,238	24,600	619
2017-03-31	1,244	1,250	1,214	1,215	37,300	607.50
2017-03-30	1,259	1,282	1,238	1,241	60,100	620.50
2017-03-29	1,286	1,286	1,262	1,269	14,400	634.50
2017-03-28	1,275	1,291	1,274	1,291	32,600	645.50
2017-03-27	1,271	1,271	1,255	1,256	44,200	628
2017-03-24	1,286	1,301	1,277	1,281	35,100	640.50
2017-03-23	1,282	1,303	1,282	1,289	25,800	644.50
2017-03-22	1,283	1,297	1,280	1,280	23,800	640
2017-03-21	1,294	1,318	1,294	1,308	33,500	654
2017-03-17	1,297	1,311	1,286	1,311	48,800	655.50
2017-03-16	1,285	1,298	1,285	1,297	24,700	648.50
2017-03-15	1,300	1,301	1,289	1,294	16,100	647
2017-03-14	1,313	1,318	1,306	1,308	19,900	654
2017-03-13	1,319	1,320	1,310	1,313	20,800	656.50
2017-03-10	1,307	1,324	1,303	1,319	78,000	659.50
2017-03-09	1,300	1,303	1,290	1,301	39,500	650.50
2017-03-08	1,290	1,293	1,288	1,290	22,700	645
2017-03-07	1,278	1,295	1,278	1,290	19,700	645
2017-03-06	1,288	1,288	1,279	1,284	28,500	642
2017-03-03	1,292	1,300	1,283	1,296	52,400	648
2017-03-02	1,299	1,300	1,281	1,292	76,500	646
2017-03-01	1,297	1,311	1,291	1,301	46,200	650.50
2017-02-28	1,322	1,322	1,296	1,297	78,000	648.50
2017-02-27	1,316	1,324	1,307	1,310	91,900	655
2017-02-24	1,320	1,323	1,316	1,319	70,200	659.50
2017-02-23	1,322	1,340	1,315	1,317	92,600	658.50
2017-02-22	1,341	1,345	1,321	1,324	74,500	662
2017-02-21	1,350	1,350	1,335	1,341	46,800	670.50
2017-02-20	1,324	1,350	1,319	1,350	25,000	675
2017-02-17	1,319	1,332	1,319	1,324	85,700	662
2017-02-16	1,320	1,326	1,318	1,319	86,100	659.50
2017-02-15	1,319	1,326	1,305	1,316	119,400	658
2017-02-14	1,315	1,327	1,305	1,305	119,300	652.50
2017-02-13	1,319	1,319	1,304	1,313	69,700	656.50
2017-02-10	1,283	1,322	1,280	1,319	62,200	659.50
2017-02-09	1,275	1,284	1,267	1,277	52,600	638.50
2017-02-08	1,263	1,279	1,262	1,275	33,100	637.50
2017-02-07	1,227	1,270	1,227	1,263	45,700	631.50
2017-02-06	1,219	1,229	1,214	1,227	30,600	613.50
2017-02-03	1,217	1,223	1,204	1,210	37,300	605
2017-02-02	1,210	1,222	1,196	1,217	58,700	608.50
2017-02-01	1,215	1,224	1,193	1,216	86,600	608
2017-01-31	1,221	1,222	1,183	1,201	59,500	600.50
2017-01-30	1,225	1,240	1,210	1,236	32,300	618
2017-01-27	1,240	1,248	1,231	1,238	17,600	619
2017-01-26	1,245	1,245	1,230	1,235	28,500	617.50
2017-01-25	1,245	1,245	1,221	1,231	25,800	615.50
2017-01-24	1,230	1,242	1,202	1,242	24,100	621
2017-01-23	1,226	1,237	1,209	1,231	20,800	615.50
2017-01-20	1,222	1,246	1,222	1,240	42,000	620
2017-01-19	1,228	1,235	1,222	1,231	17,400	615.50
2017-01-18	1,221	1,232	1,196	1,228	45,700	614
2017-01-17	1,228	1,228	1,207	1,221	29,100	610.50
2017-01-16	1,233	1,237	1,216	1,228	12,900	614
2017-01-13	1,230	1,250	1,212	1,240	57,000	620
2017-01-12	1,270	1,285	1,208	1,240	148,200	620
2017-01-11	1,272	1,279	1,249	1,278	25,700	639
2017-01-10	1,290	1,294	1,271	1,282	22,900	641
2017-01-06	1,285	1,298	1,279	1,290	33,700	645
2017-01-05	1,274	1,294	1,270	1,285	34,400	642.50
2017-01-04	1,246	1,279	1,236	1,274	47,400	637

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