8141 新光商事(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	895	898	882	887	27,400	887
2019-12-27	900	903	892	895	22,900	895
2019-12-26	882	896	882	895	35,000	895
2019-12-25	897	897	880	880	22,200	880
2019-12-24	885	905	884	889	55,700	889
2019-12-23	895	895	876	880	36,500	880
2019-12-20	882	901	875	897	103,300	897
2019-12-19	881	884	874	879	29,200	879
2019-12-18	894	894	880	884	33,200	884
2019-12-17	899	899	887	894	41,800	894
2019-12-16	904	905	886	886	48,600	886
2019-12-13	900	906	890	898	74,800	898
2019-12-12	888	894	883	889	34,000	889
2019-12-11	897	899	881	881	39,200	881
2019-12-10	900	901	895	895	26,800	895
2019-12-09	903	903	896	900	27,200	900
2019-12-06	901	901	893	899	30,000	899
2019-12-05	901	903	893	893	34,000	893
2019-12-04	891	896	884	896	31,600	896
2019-12-03	886	898	880	891	47,900	891
2019-12-02	891	905	891	900	65,600	900
2019-11-29	899	901	883	883	47,000	883
2019-11-28	901	902	893	896	66,400	896
2019-11-27	899	902	892	900	66,700	900
2019-11-26	885	899	883	893	92,500	893
2019-11-25	887	887	878	880	41,400	880
2019-11-22	886	889	873	876	63,400	876
2019-11-21	884	889	868	879	91,700	879
2019-11-20	884	892	878	882	50,300	882
2019-11-19	895	896	891	891	17,600	891
2019-11-18	898	900	891	899	36,300	899
2019-11-15	894	905	881	898	92,000	898
2019-11-14	891	898	875	880	61,100	880
2019-11-13	905	909	886	889	48,800	889
2019-11-12	904	905	895	901	82,200	901
2019-11-11	907	907	890	901	110,400	901
2019-11-08	924	924	898	901	138,100	901
2019-11-07	919	919	907	911	45,400	911
2019-11-06	930	930	907	913	83,800	913
2019-11-05	927	936	917	922	88,900	922
2019-11-01	916	930	897	912	119,900	912
2019-10-31	933	943	913	931	87,300	931
2019-10-30	926	944	924	936	427,400	936
2019-10-29	940	940	926	935	127,700	935
2019-10-28	928	934	915	926	111,400	926
2019-10-25	943	943	916	928	138,000	928
2019-10-24	945	949	923	935	215,600	935
2019-10-23	937	943	926	940	123,100	940
2019-10-21	926	933	923	929	53,000	929
2019-10-18	935	942	909	919	189,700	919
2019-10-17	924	928	907	920	120,400	920
2019-10-16	915	928	912	925	146,500	925
2019-10-15	935	935	909	913	178,200	913
2019-10-11	929	930	918	927	103,100	927
2019-10-10	927	928	913	927	49,000	927
2019-10-09	911	927	902	926	74,000	926
2019-10-08	923	923	901	914	137,800	914
2019-10-07	923	929	913	916	60,700	916
2019-10-04	921	928	908	922	97,400	922
2019-10-03	920	928	911	924	110,900	924
2019-10-02	924	938	922	935	56,800	935
2019-10-01	932	940	923	926	94,700	926
2019-09-30	900	932	882	929	109,800	929
2019-09-27	948	950	886	901	113,800	901
2019-09-26	1,879	1,890	1,849	1,863	61,900	931.50
2019-09-25	1,893	1,908	1,866	1,874	59,700	937
2019-09-24	1,879	1,891	1,869	1,886	46,700	943
2019-09-20	1,885	1,885	1,872	1,876	79,200	938
2019-09-19	1,885	1,891	1,852	1,880	67,500	940
2019-09-18	1,890	1,890	1,866	1,881	43,700	940.50
2019-09-17	1,875	1,892	1,873	1,887	37,800	943.50
2019-09-13	1,858	1,876	1,848	1,874	70,800	937
2019-09-12	1,858	1,869	1,844	1,853	43,300	926.50
2019-09-11	1,862	1,867	1,836	1,851	58,200	925.50
2019-09-10	1,858	1,864	1,841	1,864	32,700	932
2019-09-09	1,874	1,874	1,832	1,859	30,900	929.50
2019-09-06	1,889	1,894	1,871	1,874	34,500	937
2019-09-05	1,863	1,899	1,863	1,889	50,100	944.50
2019-09-04	1,853	1,859	1,837	1,842	31,700	921
2019-09-03	1,842	1,857	1,832	1,853	25,900	926.50
2019-09-02	1,851	1,866	1,836	1,842	49,000	921
2019-08-30	1,869	1,895	1,867	1,877	56,600	938.50
2019-08-29	1,856	1,864	1,843	1,862	32,500	931
2019-08-28	1,865	1,872	1,856	1,860	25,900	930
2019-08-27	1,875	1,875	1,862	1,865	28,100	932.50
2019-08-26	1,860	1,880	1,860	1,868	156,600	934
2019-08-23	1,920	1,929	1,908	1,919	47,400	959.50
2019-08-22	1,912	1,923	1,893	1,920	37,200	960
2019-08-21	1,902	1,904	1,888	1,897	16,000	948.50
2019-08-20	1,878	1,927	1,878	1,921	29,200	960.50
2019-08-19	1,880	1,903	1,880	1,891	15,600	945.50
2019-08-16	1,865	1,887	1,857	1,878	21,500	939
2019-08-15	1,850	1,873	1,842	1,865	20,300	932.50
2019-08-14	1,840	1,901	1,840	1,896	30,800	948
2019-08-13	1,826	1,849	1,826	1,840	45,300	920
2019-08-09	1,832	1,843	1,832	1,834	14,100	917
2019-08-08	1,805	1,845	1,805	1,830	17,700	915
2019-08-07	1,810	1,839	1,804	1,832	35,100	916
2019-08-06	1,802	1,842	1,786	1,833	36,500	916.50
2019-08-05	1,870	1,880	1,825	1,842	51,700	921
2019-08-02	1,892	1,913	1,871	1,879	35,600	939.50
2019-08-01	1,924	1,933	1,914	1,926	20,200	963
2019-07-31	1,928	1,942	1,906	1,926	24,100	963
2019-07-30	1,939	1,950	1,930	1,937	24,600	968.50
2019-07-29	1,940	1,940	1,922	1,935	20,800	967.50
2019-07-26	1,955	1,955	1,932	1,940	25,800	970
2019-07-25	1,947	1,972	1,946	1,962	42,000	981
2019-07-24	1,918	1,937	1,913	1,937	41,300	968.50
2019-07-23	1,900	1,931	1,899	1,919	26,500	959.50
2019-07-22	1,907	1,910	1,891	1,899	12,700	949.50
2019-07-19	1,876	1,921	1,876	1,908	17,000	954
2019-07-18	1,901	1,912	1,869	1,876	38,500	938
2019-07-17	1,894	1,926	1,884	1,915	26,000	957.50
2019-07-16	1,901	1,922	1,895	1,902	15,500	951
2019-07-12	1,901	1,924	1,897	1,912	28,500	956
2019-07-11	1,897	1,915	1,897	1,909	19,300	954.50
2019-07-10	1,884	1,901	1,863	1,889	25,500	944.50
2019-07-09	1,918	1,925	1,885	1,891	19,100	945.50
2019-07-08	1,923	1,940	1,909	1,913	15,800	956.50
2019-07-05	1,973	1,973	1,943	1,949	17,000	974.50
2019-07-04	1,965	1,981	1,965	1,973	23,800	986.50
2019-07-03	1,967	1,967	1,949	1,956	25,500	978
2019-07-02	1,944	1,967	1,927	1,967	49,300	983.50
2019-07-01	1,910	1,953	1,910	1,951	57,100	975.50
2019-06-28	1,875	1,905	1,873	1,902	26,600	951
2019-06-27	1,862	1,878	1,861	1,878	12,600	939
2019-06-26	1,864	1,878	1,847	1,855	16,500	927.50
2019-06-25	1,898	1,906	1,858	1,864	23,500	932
2019-06-24	1,900	1,902	1,888	1,896	17,800	948
2019-06-21	1,895	1,908	1,886	1,897	72,600	948.50
2019-06-20	1,893	1,904	1,885	1,895	29,500	947.50
2019-06-19	1,879	1,899	1,879	1,893	42,900	946.50
2019-06-18	1,876	1,876	1,844	1,854	22,000	927
2019-06-17	1,874	1,887	1,858	1,871	24,800	935.50
2019-06-14	1,870	1,875	1,863	1,864	24,500	932
2019-06-13	1,877	1,877	1,856	1,870	24,800	935
2019-06-12	1,879	1,899	1,871	1,887	53,500	943.50
2019-06-11	1,880	1,888	1,865	1,888	37,500	944
2019-06-10	1,886	1,893	1,875	1,880	26,300	940
2019-06-07	1,871	1,881	1,863	1,877	26,500	938.50
2019-06-06	1,883	1,883	1,857	1,862	21,700	931
2019-06-05	1,877	1,885	1,870	1,880	33,100	940
2019-06-04	1,843	1,858	1,821	1,844	22,800	922
2019-06-03	1,805	1,840	1,793	1,830	57,200	915
2019-05-31	1,853	1,853	1,836	1,838	15,300	919
2019-05-30	1,840	1,862	1,834	1,857	17,400	928.50
2019-05-29	1,850	1,868	1,835	1,858	38,600	929
2019-05-28	1,867	1,875	1,862	1,863	13,900	931.50
2019-05-27	1,849	1,867	1,844	1,867	22,600	933.50
2019-05-24	1,833	1,843	1,803	1,838	22,900	919
2019-05-23	1,849	1,856	1,832	1,837	47,100	918.50
2019-05-22	1,885	1,885	1,847	1,852	26,900	926
2019-05-21	1,880	1,891	1,871	1,881	31,800	940.50
2019-05-20	1,855	1,901	1,855	1,889	34,400	944.50
2019-05-17	1,839	1,856	1,830	1,848	36,800	924
2019-05-16	1,761	1,807	1,761	1,807	49,500	903.50
2019-05-15	1,808	1,808	1,776	1,795	29,700	897.50
2019-05-14	1,773	1,800	1,732	1,784	84,600	892
2019-05-13	1,818	1,830	1,800	1,800	22,900	900
2019-05-10	1,813	1,847	1,806	1,818	44,800	909
2019-05-09	1,831	1,841	1,812	1,813	47,000	906.50
2019-05-08	1,861	1,861	1,841	1,849	42,200	924.50
2019-05-07	1,869	1,907	1,853	1,871	60,800	935.50
2019-04-26	1,878	1,878	1,859	1,871	19,100	935.50
2019-04-25	1,896	1,897	1,880	1,890	20,900	945
2019-04-24	1,885	1,903	1,885	1,886	28,200	943
2019-04-23	1,881	1,888	1,872	1,885	26,700	942.50
2019-04-22	1,874	1,875	1,858	1,873	11,400	936.50
2019-04-19	1,881	1,888	1,873	1,873	9,400	936.50
2019-04-18	1,910	1,910	1,877	1,881	33,700	940.50
2019-04-17	1,919	1,931	1,890	1,908	64,400	954
2019-04-16	1,913	1,936	1,909	1,917	44,100	958.50
2019-04-15	1,900	1,948	1,900	1,924	94,800	962
2019-04-12	1,900	1,902	1,883	1,888	22,700	944
2019-04-11	1,900	1,900	1,887	1,894	24,300	947
2019-04-10	1,899	1,903	1,883	1,900	16,300	950
2019-04-09	1,910	1,919	1,889	1,909	37,500	954.50
2019-04-08	1,946	1,953	1,918	1,924	17,700	962
2019-04-05	1,928	1,946	1,925	1,946	37,000	973
2019-04-04	1,933	1,945	1,920	1,931	30,200	965.50
2019-04-03	1,905	1,937	1,896	1,935	40,000	967.50
2019-04-02	1,920	1,932	1,908	1,913	50,900	956.50
2019-04-01	1,892	1,927	1,891	1,917	62,400	958.50
2019-03-29	1,865	1,885	1,861	1,879	21,800	939.50
2019-03-28	1,877	1,877	1,846	1,862	39,100	931
2019-03-27	1,910	1,910	1,887	1,895	31,100	947.50
2019-03-26	1,851	1,938	1,851	1,935	54,600	967.50
2019-03-25	1,881	1,881	1,837	1,851	25,800	925.50
2019-03-22	1,878	1,904	1,852	1,903	73,100	951.50
2019-03-20	1,882	1,890	1,861	1,867	41,600	933.50
2019-03-19	1,876	1,885	1,857	1,881	42,900	940.50
2019-03-18	1,869	1,877	1,841	1,876	37,600	938
2019-03-15	1,819	1,865	1,812	1,864	67,300	932
2019-03-14	1,860	1,860	1,802	1,812	40,200	906
2019-03-13	1,861	1,868	1,835	1,843	23,600	921.50
2019-03-12	1,850	1,876	1,847	1,867	49,300	933.50
2019-03-11	1,843	1,850	1,824	1,834	29,000	917
2019-03-08	1,849	1,853	1,829	1,834	36,400	917
2019-03-07	1,845	1,863	1,840	1,854	33,100	927
2019-03-06	1,881	1,890	1,859	1,873	47,300	936.50
2019-03-05	1,888	1,900	1,867	1,878	15,600	939
2019-03-04	1,896	1,908	1,881	1,892	20,000	946
2019-03-01	1,885	1,904	1,884	1,896	27,500	948
2019-02-28	1,899	1,899	1,878	1,878	20,300	939
2019-02-27	1,874	1,909	1,871	1,901	33,400	950.50
2019-02-26	1,882	1,894	1,867	1,874	23,000	937
2019-02-25	1,916	1,916	1,884	1,895	15,400	947.50
2019-02-22	1,901	1,904	1,879	1,898	15,500	949
2019-02-21	1,902	1,910	1,893	1,901	32,700	950.50
2019-02-20	1,891	1,906	1,885	1,900	34,600	950
2019-02-19	1,915	1,917	1,896	1,902	31,300	951
2019-02-18	1,924	1,947	1,919	1,924	36,100	962
2019-02-15	1,878	1,904	1,862	1,898	38,400	949
2019-02-14	1,887	1,926	1,887	1,900	63,000	950
2019-02-13	1,862	1,894	1,846	1,888	50,700	944
2019-02-12	1,842	1,861	1,834	1,854	38,800	927
2019-02-08	1,837	1,859	1,833	1,851	32,800	925.50
2019-02-07	1,827	1,859	1,820	1,858	43,800	929
2019-02-06	1,850	1,865	1,826	1,837	41,000	918.50
2019-02-05	1,825	1,850	1,813	1,846	36,100	923
2019-02-04	1,769	1,819	1,760	1,819	67,500	909.50
2019-02-01	1,705	1,780	1,700	1,769	81,200	884.50
2019-01-31	1,696	1,714	1,680	1,682	52,400	841
2019-01-30	1,730	1,730	1,693	1,696	71,400	848
2019-01-29	1,698	1,721	1,685	1,719	62,800	859.50
2019-01-28	1,724	1,726	1,693	1,698	38,200	849
2019-01-25	1,716	1,726	1,706	1,706	47,600	853
2019-01-24	1,704	1,713	1,696	1,699	41,300	849.50
2019-01-23	1,707	1,727	1,700	1,706	37,900	853
2019-01-22	1,740	1,752	1,730	1,733	26,900	866.50
2019-01-21	1,703	1,744	1,703	1,740	57,300	870
2019-01-18	1,715	1,728	1,700	1,702	57,100	851
2019-01-17	1,697	1,710	1,691	1,700	36,700	850
2019-01-16	1,692	1,708	1,690	1,697	32,200	848.50
2019-01-15	1,686	1,704	1,681	1,703	67,500	851.50
2019-01-11	1,724	1,724	1,699	1,713	43,400	856.50
2019-01-10	1,702	1,734	1,692	1,729	83,300	864.50
2019-01-09	1,732	1,739	1,702	1,710	100,900	855
2019-01-08	1,753	1,763	1,726	1,730	175,500	865
2019-01-07	1,758	1,808	1,758	1,784	68,500	892
2019-01-04	1,715	1,750	1,704	1,739	74,100	869.50

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