8141 新光商事(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	919	923	915	918	19,700	918
2021-12-29	924	925	919	924	40,000	924
2021-12-28	907	929	903	929	46,000	929
2021-12-27	905	905	899	902	36,600	902
2021-12-24	908	911	902	902	10,200	902
2021-12-23	903	905	899	904	16,200	904
2021-12-22	905	905	895	899	20,900	899
2021-12-21	910	912	899	904	31,300	904
2021-12-20	924	925	897	898	42,900	898
2021-12-17	939	940	922	929	65,200	929
2021-12-16	919	944	911	941	122,300	941
2021-12-15	903	909	903	907	24,400	907
2021-12-14	901	906	899	906	20,300	906
2021-12-13	909	914	894	899	41,200	899
2021-12-10	910	911	900	905	43,400	905
2021-12-09	905	908	900	907	36,000	907
2021-12-08	911	913	898	905	46,100	905
2021-12-07	895	906	891	906	46,000	906
2021-12-06	882	893	881	884	41,100	884
2021-12-03	865	882	865	882	28,500	882
2021-12-02	867	886	865	865	43,000	865
2021-12-01	866	882	866	874	41,500	874
2021-11-30	872	892	868	873	60,000	873
2021-11-29	877	883	866	869	52,000	869
2021-11-26	900	900	882	885	51,400	885
2021-11-25	905	905	900	902	17,000	902
2021-11-24	905	915	899	900	84,200	900
2021-11-22	903	903	892	899	39,100	899
2021-11-19	880	904	880	903	70,400	903
2021-11-18	885	886	875	879	22,600	879
2021-11-17	889	889	882	884	27,000	884
2021-11-16	887	888	882	886	28,100	886
2021-11-15	877	888	875	886	45,100	886
2021-11-12	867	878	867	870	37,700	870
2021-11-11	867	873	865	865	15,800	865
2021-11-10	863	868	857	865	39,100	865
2021-11-09	862	873	862	867	33,500	867
2021-11-08	883	883	861	862	50,300	862
2021-11-05	887	888	875	879	42,200	879
2021-11-04	882	896	881	896	51,800	896
2021-11-02	886	889	874	879	59,200	879
2021-11-01	887	901	881	888	138,600	888
2021-10-29	904	917	899	912	98,100	912
2021-10-28	910	913	896	896	327,000	896
2021-10-27	900	910	899	910	57,900	910
2021-10-26	899	902	894	900	34,000	900
2021-10-25	895	903	893	893	51,900	893
2021-10-22	890	902	885	896	43,500	896
2021-10-21	895	901	890	890	31,800	890
2021-10-20	904	910	896	898	60,600	898
2021-10-19	905	905	896	901	50,200	901
2021-10-18	910	913	897	905	72,600	905
2021-10-15	893	906	890	906	116,000	906
2021-10-14	900	909	877	892	346,400	892
2021-10-13	844	852	837	847	40,800	847
2021-10-12	853	857	843	843	44,800	843
2021-10-11	843	857	843	855	65,200	855
2021-10-08	835	845	830	834	54,500	834
2021-10-07	819	829	815	815	37,800	815
2021-10-06	812	832	812	817	58,400	817
2021-10-05	810	825	794	809	56,700	809
2021-10-04	832	832	810	818	40,700	818
2021-10-01	842	850	817	817	75,900	817
2021-09-30	869	870	850	853	45,900	853
2021-09-29	882	882	865	871	83,500	871
2021-09-28	903	905	893	905	81,200	905
2021-09-27	917	923	900	904	73,500	904
2021-09-24	902	906	895	906	59,600	906
2021-09-22	895	901	886	888	51,800	888
2021-09-21	893	902	874	898	68,600	898
2021-09-17	906	906	886	903	74,900	903
2021-09-16	910	913	897	903	69,000	903
2021-09-15	898	906	896	905	59,900	905
2021-09-14	886	907	878	906	79,800	906
2021-09-13	852	881	850	881	85,100	881
2021-09-10	830	856	820	856	87,000	856
2021-09-09	837	843	830	834	37,400	834
2021-09-08	840	840	826	839	58,500	839
2021-09-07	834	837	827	834	60,000	834
2021-09-06	825	835	821	834	62,800	834
2021-09-03	799	820	798	820	46,400	820
2021-09-02	802	803	790	799	50,300	799
2021-09-01	789	801	789	801	37,100	801
2021-08-31	803	805	790	790	99,500	790
2021-08-30	771	773	767	773	22,000	773
2021-08-27	762	766	760	766	20,200	766
2021-08-26	767	768	758	767	17,500	767
2021-08-25	768	768	760	768	23,800	768
2021-08-24	757	766	755	766	22,800	766
2021-08-23	761	764	755	758	27,900	758
2021-08-20	752	755	750	753	17,500	753
2021-08-19	758	758	751	751	17,800	751
2021-08-18	760	765	756	761	15,000	761
2021-08-17	768	772	760	760	14,800	760
2021-08-16	772	772	763	763	39,700	763
2021-08-13	773	775	768	769	12,000	769
2021-08-12	765	775	762	774	26,700	774
2021-08-11	769	769	757	763	19,100	763
2021-08-10	758	766	756	764	30,900	764
2021-08-06	762	762	754	754	15,900	754
2021-08-05	764	773	760	762	16,200	762
2021-08-04	772	772	763	768	22,400	768
2021-08-03	780	783	768	770	21,100	770
2021-08-02	776	791	775	781	82,600	781
2021-07-30	781	796	781	790	52,700	790
2021-07-29	777	781	774	781	15,300	781
2021-07-28	777	782	773	774	17,300	774
2021-07-27	788	788	775	779	26,300	779
2021-07-26	786	786	775	784	19,200	784
2021-07-21	761	780	761	766	60,300	766
2021-07-20	751	770	751	761	30,200	761
2021-07-19	759	769	756	761	29,700	761
2021-07-16	761	776	761	767	25,900	767
2021-07-15	781	781	766	766	73,500	766
2021-07-14	787	789	781	782	20,100	782
2021-07-13	785	790	785	789	29,100	789
2021-07-12	780	781	771	781	42,000	781
2021-07-09	747	766	746	761	78,600	761
2021-07-08	775	778	762	762	56,800	762
2021-07-07	763	777	763	767	21,100	767
2021-07-06	766	777	764	772	19,700	772
2021-07-05	766	777	765	769	25,000	769
2021-07-02	763	777	760	777	27,600	777
2021-07-01	778	782	760	763	44,000	763
2021-06-30	779	795	777	777	84,900	777
2021-06-29	760	773	755	771	61,100	771
2021-06-28	745	768	745	764	205,700	764
2021-06-25	740	747	739	745	57,600	745
2021-06-24	735	744	733	740	37,400	740
2021-06-23	744	746	732	735	54,700	735
2021-06-22	752	752	744	744	63,400	744
2021-06-21	743	743	735	735	64,400	735
2021-06-18	760	760	747	747	41,900	747
2021-06-17	754	758	749	750	44,100	750
2021-06-16	752	757	751	754	45,500	754
2021-06-15	754	758	753	755	51,700	755
2021-06-14	754	757	748	754	30,500	754
2021-06-11	765	767	752	754	96,900	754
2021-06-10	763	771	762	769	32,100	769
2021-06-09	773	773	763	763	35,300	763
2021-06-08	770	775	765	770	28,200	770
2021-06-07	780	780	764	768	53,000	768
2021-06-04	763	769	760	763	37,100	763
2021-06-03	743	761	743	759	51,500	759
2021-06-02	740	748	739	741	57,200	741
2021-06-01	740	743	731	742	92,600	742
2021-05-31	751	760	734	734	106,000	734
2021-05-28	745	755	741	754	123,600	754
2021-05-27	726	759	726	745	635,900	745
2021-05-26	727	731	725	727	141,900	727
2021-05-25	737	747	727	729	188,800	729
2021-05-24	724	741	719	736	177,100	736
2021-05-21	731	735	726	727	86,000	727
2021-05-20	737	740	732	734	76,400	734
2021-05-19	735	743	727	740	90,400	740
2021-05-18	739	748	737	745	100,200	745
2021-05-17	750	761	740	740	101,800	740
2021-05-14	728	753	728	735	63,900	735
2021-05-13	723	738	723	724	88,100	724
2021-05-12	746	746	727	727	129,100	727
2021-05-11	767	767	747	747	38,800	747
2021-05-10	760	767	759	762	21,500	762
2021-05-07	756	765	756	756	24,000	756
2021-05-06	746	755	746	749	39,300	749
2021-04-30	750	755	746	748	48,000	748
2021-04-28	747	755	747	751	33,000	751
2021-04-27	753	754	744	747	35,800	747
2021-04-26	753	759	748	751	44,300	751
2021-04-23	767	770	757	760	19,100	760
2021-04-22	771	776	769	770	14,600	770
2021-04-21	766	767	758	764	40,600	764
2021-04-20	775	780	769	769	49,800	769
2021-04-19	781	792	777	777	39,900	777
2021-04-16	789	793	780	781	17,800	781
2021-04-15	771	784	771	783	17,500	783
2021-04-14	785	786	776	784	18,000	784
2021-04-13	785	792	782	785	20,800	785
2021-04-12	786	786	777	784	22,600	784
2021-04-09	783	787	775	779	44,600	779
2021-04-08	804	804	782	782	60,300	782
2021-04-07	791	810	785	804	101,100	804
2021-04-06	802	807	781	783	31,400	783
2021-04-05	795	808	794	804	26,700	804
2021-04-02	795	802	791	794	21,300	794
2021-04-01	810	811	788	788	70,000	788
2021-03-31	811	813	800	800	56,200	800
2021-03-30	857	857	817	819	91,100	819
2021-03-29	865	868	851	868	84,100	868
2021-03-26	853	858	830	858	69,800	858
2021-03-25	859	865	844	860	75,700	860
2021-03-24	843	853	837	847	55,000	847
2021-03-23	860	867	847	847	63,900	847
2021-03-22	850	854	836	851	85,300	851
2021-03-19	853	856	842	849	72,500	849
2021-03-18	852	854	841	850	70,800	850
2021-03-17	840	857	836	857	70,100	857
2021-03-16	845	846	828	843	93,000	843
2021-03-15	811	856	811	845	178,600	845
2021-03-12	795	798	784	797	40,700	797
2021-03-11	806	806	797	802	36,000	802
2021-03-10	807	807	795	803	39,800	803
2021-03-09	803	819	788	814	43,700	814
2021-03-08	815	815	775	788	60,800	788
2021-03-05	795	803	787	802	54,700	802
2021-03-04	791	795	781	793	39,700	793
2021-03-03	790	800	786	800	50,800	800
2021-03-02	783	793	783	789	46,900	789
2021-03-01	777	787	770	783	34,600	783
2021-02-26	770	781	766	767	47,000	767
2021-02-25	778	779	769	770	53,000	770
2021-02-24	777	782	766	767	33,900	767
2021-02-22	770	782	770	777	54,900	777
2021-02-19	779	781	775	775	17,000	775
2021-02-18	783	783	769	779	46,900	779
2021-02-17	784	787	780	783	22,300	783
2021-02-16	785	793	780	784	58,600	784
2021-02-15	785	790	780	786	64,100	786
2021-02-12	791	791	777	778	39,500	778
2021-02-10	789	791	782	786	32,900	786
2021-02-09	787	800	780	789	27,800	789
2021-02-08	778	794	777	786	65,400	786
2021-02-05	778	780	770	777	33,600	777
2021-02-04	758	773	756	769	44,200	769
2021-02-03	750	760	750	758	37,200	758
2021-02-02	748	757	746	750	35,200	750
2021-02-01	751	757	732	752	79,900	752
2021-01-29	800	800	766	766	67,300	766
2021-01-28	797	830	789	793	280,500	793
2021-01-27	768	800	768	797	140,700	797
2021-01-26	755	761	743	757	58,100	757
2021-01-25	746	751	739	746	75,000	746
2021-01-22	750	755	745	745	38,900	745
2021-01-21	753	758	751	755	27,400	755
2021-01-20	748	757	744	753	49,400	753
2021-01-19	765	767	747	749	32,600	749
2021-01-18	755	769	755	764	21,100	764
2021-01-15	785	788	764	764	46,100	764
2021-01-14	795	807	781	787	52,900	787
2021-01-13	774	805	772	802	50,600	802
2021-01-12	765	781	761	779	55,600	779
2021-01-08	765	768	760	765	51,300	765
2021-01-07	761	765	757	765	34,900	765
2021-01-06	743	749	740	746	38,600	746
2021-01-05	736	745	734	743	29,400	743
2021-01-04	750	750	732	736	33,200	736

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