8141 新光商事(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,724	1,767	1,713	1,755	27,000	877.50
2018-12-27	1,683	1,725	1,683	1,724	56,700	862
2018-12-26	1,605	1,648	1,605	1,643	62,100	821.50
2018-12-25	1,605	1,633	1,588	1,605	84,000	802.50
2018-12-21	1,718	1,720	1,659	1,673	99,900	836.50
2018-12-20	1,736	1,772	1,735	1,739	110,500	869.50
2018-12-19	1,700	1,807	1,700	1,757	213,600	878.50
2018-12-18	1,710	1,720	1,686	1,696	76,800	848
2018-12-17	1,730	1,739	1,724	1,725	65,500	862.50
2018-12-14	1,730	1,742	1,724	1,730	86,800	865
2018-12-13	1,742	1,750	1,726	1,729	62,600	864.50
2018-12-12	1,722	1,741	1,720	1,738	61,500	869
2018-12-11	1,715	1,732	1,705	1,721	52,700	860.50
2018-12-10	1,722	1,751	1,687	1,704	65,300	852
2018-12-07	1,740	1,756	1,732	1,734	69,400	867
2018-12-06	1,736	1,756	1,733	1,750	78,300	875
2018-12-05	1,737	1,758	1,734	1,753	60,200	876.50
2018-12-04	1,782	1,804	1,761	1,771	71,000	885.50
2018-12-03	1,756	1,802	1,751	1,802	57,500	901
2018-11-30	1,729	1,757	1,715	1,757	34,100	878.50
2018-11-29	1,754	1,770	1,727	1,729	45,800	864.50
2018-11-28	1,712	1,748	1,712	1,743	46,700	871.50
2018-11-27	1,676	1,717	1,668	1,712	62,800	856
2018-11-26	1,658	1,682	1,650	1,676	56,200	838
2018-11-22	1,651	1,672	1,646	1,658	38,200	829
2018-11-21	1,663	1,665	1,635	1,651	79,800	825.50
2018-11-20	1,676	1,696	1,668	1,686	46,000	843
2018-11-19	1,687	1,701	1,680	1,690	35,400	845
2018-11-16	1,700	1,716	1,676	1,687	57,300	843.50
2018-11-15	1,696	1,720	1,690	1,715	42,000	857.50
2018-11-14	1,716	1,724	1,693	1,702	64,000	851
2018-11-13	1,725	1,729	1,692	1,726	59,000	863
2018-11-12	1,751	1,775	1,747	1,768	33,500	884
2018-11-09	1,756	1,785	1,754	1,768	67,000	884
2018-11-08	1,741	1,775	1,741	1,761	41,500	880.50
2018-11-07	1,731	1,781	1,729	1,735	94,100	867.50
2018-11-06	1,732	1,760	1,707	1,731	158,600	865.50
2018-11-05	1,764	1,770	1,715	1,734	241,400	867
2018-11-02	1,808	1,855	1,787	1,795	267,800	897.50
2018-11-01	1,773	1,832	1,737	1,815	204,600	907.50
2018-10-31	1,550	1,578	1,526	1,573	132,400	786.50
2018-10-30	1,521	1,584	1,515	1,576	189,400	788
2018-10-29	1,519	1,541	1,508	1,521	80,100	760.50
2018-10-26	1,518	1,536	1,492	1,513	79,000	756.50
2018-10-25	1,490	1,509	1,463	1,500	80,900	750
2018-10-24	1,555	1,556	1,521	1,530	78,700	765
2018-10-23	1,529	1,530	1,503	1,516	87,200	758
2018-10-22	1,512	1,552	1,491	1,544	73,000	772
2018-10-19	1,519	1,535	1,493	1,528	53,700	764
2018-10-18	1,510	1,547	1,501	1,530	57,600	765
2018-10-17	1,503	1,535	1,502	1,517	114,100	758.50
2018-10-16	1,474	1,507	1,474	1,497	70,100	748.50
2018-10-15	1,508	1,516	1,448	1,474	90,700	737
2018-10-12	1,521	1,542	1,511	1,515	77,000	757.50
2018-10-11	1,547	1,580	1,533	1,533	112,800	766.50
2018-10-10	1,590	1,592	1,563	1,579	61,700	789.50
2018-10-09	1,584	1,584	1,561	1,573	95,400	786.50
2018-10-05	1,614	1,625	1,585	1,607	74,800	803.50
2018-10-04	1,635	1,646	1,606	1,617	78,900	808.50
2018-10-03	1,659	1,659	1,600	1,618	47,900	809
2018-10-02	1,660	1,678	1,643	1,643	58,600	821.50
2018-10-01	1,641	1,665	1,641	1,646	34,500	823
2018-09-28	1,667	1,691	1,658	1,658	30,800	829
2018-09-27	1,710	1,710	1,667	1,667	29,900	833.50
2018-09-26	1,725	1,738	1,692	1,734	36,600	867
2018-09-25	1,736	1,760	1,721	1,755	54,400	877.50
2018-09-21	1,683	1,770	1,674	1,761	47,300	880.50
2018-09-20	1,694	1,694	1,662	1,667	21,600	833.50
2018-09-19	1,681	1,694	1,672	1,682	30,500	841
2018-09-18	1,646	1,680	1,640	1,676	23,200	838
2018-09-14	1,630	1,664	1,630	1,654	44,300	827
2018-09-13	1,635	1,670	1,628	1,642	21,700	821
2018-09-12	1,636	1,649	1,623	1,639	32,200	819.50
2018-09-11	1,637	1,643	1,631	1,639	40,400	819.50
2018-09-10	1,626	1,642	1,623	1,637	25,500	818.50
2018-09-07	1,629	1,631	1,609	1,626	42,100	813
2018-09-06	1,632	1,648	1,615	1,644	19,900	822
2018-09-05	1,629	1,649	1,629	1,642	26,400	821
2018-09-04	1,634	1,640	1,626	1,629	19,300	814.50
2018-09-03	1,645	1,646	1,621	1,638	23,300	819
2018-08-31	1,628	1,658	1,628	1,645	18,300	822.50
2018-08-30	1,630	1,653	1,628	1,644	17,700	822
2018-08-29	1,617	1,634	1,602	1,630	30,300	815
2018-08-28	1,632	1,645	1,614	1,614	22,700	807
2018-08-27	1,591	1,626	1,591	1,617	31,500	808.50
2018-08-24	1,591	1,603	1,586	1,595	27,400	797.50
2018-08-23	1,593	1,599	1,578	1,590	30,700	795
2018-08-22	1,574	1,604	1,574	1,593	50,500	796.50
2018-08-21	1,567	1,580	1,562	1,574	27,000	787
2018-08-20	1,568	1,579	1,562	1,572	41,300	786
2018-08-17	1,570	1,589	1,570	1,579	30,400	789.50
2018-08-16	1,531	1,588	1,531	1,570	39,000	785
2018-08-15	1,567	1,576	1,556	1,571	34,700	785.50
2018-08-14	1,492	1,575	1,492	1,575	52,300	787.50
2018-08-13	1,500	1,515	1,485	1,500	76,000	750
2018-08-10	1,535	1,535	1,501	1,504	44,800	752
2018-08-09	1,540	1,542	1,528	1,538	61,500	769
2018-08-08	1,534	1,574	1,534	1,548	42,200	774
2018-08-07	1,540	1,549	1,528	1,538	55,800	769
2018-08-06	1,568	1,568	1,535	1,540	70,800	770
2018-08-03	1,618	1,636	1,566	1,570	54,500	785
2018-08-02	1,648	1,689	1,612	1,615	52,800	807.50
2018-08-01	1,666	1,666	1,598	1,650	64,500	825
2018-07-31	1,673	1,703	1,663	1,681	33,600	840.50
2018-07-30	1,701	1,701	1,674	1,687	23,800	843.50
2018-07-27	1,694	1,719	1,694	1,710	21,800	855
2018-07-26	1,705	1,712	1,673	1,686	32,300	843
2018-07-25	1,714	1,714	1,681	1,681	10,700	840.50
2018-07-24	1,703	1,724	1,700	1,703	11,100	851.50
2018-07-23	1,667	1,703	1,667	1,697	13,500	848.50
2018-07-20	1,694	1,696	1,674	1,681	18,700	840.50
2018-07-19	1,701	1,721	1,695	1,696	15,300	848
2018-07-18	1,650	1,722	1,650	1,700	58,100	850
2018-07-17	1,652	1,652	1,635	1,644	55,400	822
2018-07-13	1,690	1,702	1,655	1,655	33,600	827.50
2018-07-12	1,694	1,708	1,688	1,688	20,200	844
2018-07-11	1,724	1,724	1,675	1,690	48,500	845
2018-07-10	1,773	1,784	1,715	1,715	61,600	857.50
2018-07-09	1,712	1,761	1,712	1,758	14,600	879
2018-07-06	1,681	1,714	1,681	1,710	19,200	855
2018-07-05	1,680	1,682	1,671	1,677	40,900	838.50
2018-07-04	1,690	1,690	1,673	1,677	46,100	838.50
2018-07-03	1,690	1,704	1,673	1,693	57,000	846.50
2018-07-02	1,735	1,744	1,684	1,689	36,200	844.50
2018-06-29	1,754	1,756	1,728	1,736	65,600	868
2018-06-28	1,762	1,766	1,747	1,752	42,600	876
2018-06-27	1,808	1,824	1,757	1,763	39,000	881.50
2018-06-26	1,751	1,783	1,740	1,783	34,900	891.50
2018-06-25	1,755	1,767	1,749	1,754	49,700	877
2018-06-22	1,749	1,766	1,744	1,750	53,700	875
2018-06-21	1,753	1,794	1,752	1,754	72,200	877
2018-06-20	1,750	1,759	1,734	1,754	31,800	877
2018-06-19	1,758	1,774	1,737	1,750	43,200	875
2018-06-18	1,785	1,792	1,769	1,770	39,300	885
2018-06-15	1,802	1,807	1,775	1,785	39,200	892.50
2018-06-14	1,808	1,809	1,794	1,797	19,300	898.50
2018-06-13	1,779	1,837	1,779	1,821	30,600	910.50
2018-06-12	1,787	1,788	1,778	1,779	25,500	889.50
2018-06-11	1,753	1,778	1,745	1,769	31,800	884.50
2018-06-08	1,735	1,757	1,712	1,738	77,200	869
2018-06-07	1,780	1,780	1,765	1,775	17,300	887.50
2018-06-06	1,740	1,760	1,739	1,757	26,300	878.50
2018-06-05	1,785	1,785	1,740	1,745	20,400	872.50
2018-06-04	1,752	1,783	1,750	1,781	33,300	890.50
2018-06-01	1,748	1,754	1,732	1,745	25,200	872.50
2018-05-31	1,743	1,756	1,732	1,748	23,100	874
2018-05-30	1,745	1,752	1,739	1,743	31,100	871.50
2018-05-29	1,752	1,763	1,747	1,760	23,700	880
2018-05-28	1,758	1,766	1,750	1,761	23,700	880.50
2018-05-25	1,748	1,753	1,738	1,747	27,300	873.50
2018-05-24	1,740	1,751	1,740	1,746	33,000	873
2018-05-23	1,752	1,761	1,736	1,759	28,300	879.50
2018-05-22	1,754	1,754	1,741	1,747	24,500	873.50
2018-05-21	1,753	1,753	1,736	1,747	19,500	873.50
2018-05-18	1,772	1,772	1,729	1,741	62,400	870.50
2018-05-17	1,771	1,777	1,754	1,764	49,900	882
2018-05-16	1,772	1,776	1,750	1,764	115,200	882
2018-05-15	1,948	2,019	1,948	2,001	47,000	1,000.50
2018-05-14	1,938	1,947	1,925	1,945	24,300	972.50
2018-05-11	1,901	1,931	1,901	1,929	35,100	964.50
2018-05-10	1,905	1,923	1,897	1,906	19,400	953
2018-05-09	1,884	1,913	1,881	1,910	21,600	955
2018-05-08	1,893	1,912	1,874	1,886	22,500	943
2018-05-07	1,898	1,898	1,877	1,893	19,700	946.50
2018-05-02	1,890	1,910	1,888	1,902	11,600	951
2018-05-01	1,903	1,927	1,896	1,901	14,100	950.50
2018-04-27	1,918	1,922	1,891	1,905	22,100	952.50
2018-04-26	1,900	1,930	1,900	1,918	26,400	959
2018-04-25	1,873	1,905	1,864	1,901	28,200	950.50
2018-04-24	1,900	1,900	1,853	1,884	44,200	942
2018-04-23	1,889	1,894	1,879	1,888	11,400	944
2018-04-20	1,923	1,923	1,888	1,896	19,600	948
2018-04-19	1,937	1,938	1,905	1,911	23,500	955.50
2018-04-18	1,966	1,979	1,934	1,937	60,200	968.50
2018-04-17	1,963	2,005	1,954	1,974	66,300	987
2018-04-16	1,929	1,963	1,909	1,957	49,900	978.50
2018-04-13	1,885	1,926	1,885	1,920	53,400	960
2018-04-12	1,820	1,880	1,820	1,871	58,000	935.50
2018-04-11	1,814	1,819	1,793	1,810	20,600	905
2018-04-10	1,804	1,819	1,786	1,809	21,000	904.50
2018-04-09	1,785	1,815	1,766	1,808	36,200	904
2018-04-06	1,792	1,799	1,771	1,785	25,900	892.50
2018-04-05	1,800	1,800	1,778	1,790	44,500	895
2018-04-04	1,787	1,804	1,779	1,793	42,800	896.50
2018-04-03	1,756	1,800	1,745	1,787	38,200	893.50
2018-03-30	1,761	1,773	1,744	1,763	17,100	881.50
2018-03-29	1,791	1,791	1,717	1,739	38,000	869.50
2018-03-28	1,799	1,799	1,753	1,770	37,800	885
2018-03-27	1,798	1,853	1,780	1,829	47,900	914.50
2018-03-26	1,790	1,797	1,746	1,770	49,500	885
2018-03-23	1,857	1,857	1,818	1,830	51,500	915
2018-03-22	1,876	1,888	1,870	1,876	29,400	938
2018-03-20	1,861	1,880	1,856	1,879	18,800	939.50
2018-03-19	1,893	1,901	1,856	1,881	25,500	940.50
2018-03-16	1,919	1,928	1,879	1,893	33,100	946.50
2018-03-15	1,920	1,926	1,898	1,919	21,600	959.50
2018-03-14	1,917	1,928	1,906	1,920	40,300	960
2018-03-13	1,906	1,939	1,892	1,933	30,000	966.50
2018-03-12	1,919	1,931	1,893	1,916	44,900	958
2018-03-09	1,886	1,908	1,864	1,879	52,900	939.50
2018-03-08	1,869	1,883	1,847	1,867	25,000	933.50
2018-03-07	1,875	1,892	1,851	1,867	50,600	933.50
2018-03-06	1,878	1,914	1,878	1,893	42,500	946.50
2018-03-05	1,899	1,909	1,859	1,874	39,200	937
2018-03-02	1,907	1,927	1,896	1,917	63,700	958.50
2018-03-01	1,976	1,976	1,940	1,957	49,400	978.50
2018-02-28	1,987	2,026	1,986	1,986	52,400	993
2018-02-27	1,983	1,990	1,973	1,987	32,200	993.50
2018-02-26	2,005	2,017	1,968	1,982	22,600	991
2018-02-23	1,938	1,988	1,938	1,986	27,000	993
2018-02-22	1,936	1,945	1,909	1,933	35,800	966.50
2018-02-21	1,927	1,948	1,926	1,945	25,100	972.50
2018-02-20	1,903	1,930	1,893	1,927	25,900	963.50
2018-02-19	1,879	1,903	1,872	1,903	24,400	951.50
2018-02-16	1,845	1,899	1,842	1,867	35,700	933.50
2018-02-15	1,799	1,842	1,799	1,822	36,800	911
2018-02-14	1,837	1,841	1,760	1,789	103,400	894.50
2018-02-13	1,876	1,883	1,824	1,835	70,900	917.50
2018-02-09	1,854	1,877	1,838	1,870	90,000	935
2018-02-08	1,913	1,947	1,907	1,926	77,600	963
2018-02-07	1,947	1,993	1,905	1,909	85,600	954.50
2018-02-06	1,840	1,933	1,840	1,923	108,600	961.50
2018-02-05	2,041	2,041	2,002	2,010	73,000	1,005
2018-02-02	2,045	2,071	2,036	2,064	79,200	1,032
2018-02-01	2,171	2,223	2,012	2,034	267,000	1,017
2018-01-31	2,107	2,135	2,107	2,121	113,400	1,060.50
2018-01-30	2,128	2,137	2,101	2,107	93,900	1,053.50
2018-01-29	2,135	2,142	2,120	2,128	53,900	1,064
2018-01-26	2,137	2,140	2,120	2,122	42,500	1,061
2018-01-25	2,164	2,164	2,134	2,142	40,800	1,071
2018-01-24	2,186	2,186	2,161	2,164	36,600	1,082
2018-01-23	2,200	2,213	2,179	2,186	50,500	1,093
2018-01-22	2,182	2,191	2,170	2,186	29,800	1,093
2018-01-19	2,179	2,190	2,171	2,182	30,300	1,091
2018-01-18	2,157	2,215	2,157	2,180	98,000	1,090
2018-01-17	2,147	2,164	2,139	2,156	31,400	1,078
2018-01-16	2,150	2,159	2,140	2,147	35,700	1,073.50
2018-01-15	2,163	2,166	2,137	2,152	16,200	1,076
2018-01-12	2,163	2,167	2,146	2,152	38,000	1,076
2018-01-11	2,143	2,171	2,068	2,166	137,800	1,083
2018-01-10	2,159	2,160	2,140	2,143	17,300	1,071.50
2018-01-09	2,196	2,196	2,169	2,170	18,000	1,085
2018-01-05	2,196	2,196	2,166	2,189	24,400	1,094.50
2018-01-04	2,173	2,196	2,157	2,196	34,500	1,098

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