8141 新光商事(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,194	1,202	1,186	1,186	52,600	1,186
2022-12-29	1,175	1,186	1,157	1,186	53,000	1,186
2022-12-28	1,194	1,198	1,175	1,180	50,400	1,180
2022-12-27	1,194	1,198	1,174	1,198	34,600	1,198
2022-12-26	1,161	1,180	1,161	1,180	43,900	1,180
2022-12-23	1,166	1,171	1,151	1,156	55,400	1,156
2022-12-22	1,190	1,208	1,178	1,185	93,400	1,185
2022-12-21	1,200	1,218	1,176	1,176	118,400	1,176
2022-12-20	1,252	1,300	1,202	1,205	549,300	1,205
2022-12-19	1,190	1,251	1,190	1,234	140,900	1,234
2022-12-16	1,199	1,220	1,169	1,175	108,100	1,175
2022-12-15	1,168	1,209	1,164	1,202	127,700	1,202
2022-12-14	1,139	1,166	1,134	1,164	72,800	1,164
2022-12-13	1,160	1,160	1,134	1,134	25,400	1,134
2022-12-12	1,136	1,155	1,136	1,153	35,100	1,153
2022-12-09	1,108	1,139	1,108	1,136	44,800	1,136
2022-12-08	1,121	1,137	1,112	1,134	41,300	1,134
2022-12-07	1,108	1,132	1,108	1,123	70,500	1,123
2022-12-06	1,090	1,121	1,088	1,116	57,300	1,116
2022-12-05	1,104	1,107	1,088	1,104	78,800	1,104
2022-12-02	1,114	1,124	1,086	1,105	62,200	1,105
2022-12-01	1,137	1,141	1,123	1,131	42,800	1,131
2022-11-30	1,140	1,148	1,123	1,125	46,400	1,125
2022-11-29	1,155	1,156	1,135	1,151	77,600	1,151
2022-11-28	1,199	1,200	1,168	1,169	54,700	1,169
2022-11-25	1,195	1,200	1,182	1,190	46,600	1,190
2022-11-24	1,172	1,189	1,166	1,187	77,600	1,187
2022-11-22	1,136	1,177	1,130	1,162	147,600	1,162
2022-11-21	1,140	1,140	1,124	1,132	44,100	1,132
2022-11-18	1,110	1,144	1,110	1,122	79,500	1,122
2022-11-17	1,099	1,117	1,098	1,102	51,700	1,102
2022-11-16	1,080	1,104	1,069	1,099	64,000	1,099
2022-11-15	1,067	1,081	1,043	1,081	186,600	1,081
2022-11-14	1,080	1,080	1,069	1,073	24,100	1,073
2022-11-11	1,086	1,086	1,062	1,071	45,500	1,071
2022-11-10	1,066	1,074	1,061	1,061	40,100	1,061
2022-11-09	1,056	1,069	1,056	1,069	51,200	1,069
2022-11-08	1,044	1,052	1,035	1,052	67,300	1,052
2022-11-07	1,039	1,049	1,037	1,042	50,000	1,042
2022-11-04	1,020	1,039	1,016	1,022	78,200	1,022
2022-11-02	1,021	1,063	1,021	1,035	125,200	1,035
2022-11-01	1,000	1,045	1,000	1,027	377,500	1,027
2022-10-31	969	996	969	995	135,600	995
2022-10-28	966	977	952	954	180,700	954
2022-10-27	955	963	951	962	34,900	962
2022-10-26	947	965	947	957	92,900	957
2022-10-25	928	940	918	926	55,900	926
2022-10-24	932	935	910	918	85,300	918
2022-10-21	924	928	922	922	19,600	922
2022-10-20	921	935	921	928	19,500	928
2022-10-19	926	935	918	931	32,800	931
2022-10-18	926	928	918	925	31,000	925
2022-10-17	901	916	898	911	30,900	911
2022-10-14	902	913	893	908	58,300	908
2022-10-13	891	893	881	883	39,600	883
2022-10-12	893	901	890	897	33,400	897
2022-10-11	914	917	894	900	88,900	900
2022-10-07	934	948	931	935	46,800	935
2022-10-06	910	953	910	939	131,500	939
2022-10-05	920	922	907	910	49,800	910
2022-10-04	906	922	906	919	46,800	919
2022-10-03	877	891	874	891	33,900	891
2022-09-30	888	891	879	881	33,000	881
2022-09-29	903	907	893	893	69,600	893
2022-09-28	910	923	896	918	69,200	918
2022-09-27	920	926	907	908	38,600	908
2022-09-26	935	935	914	920	84,100	920
2022-09-22	938	945	938	940	34,400	940
2022-09-21	947	952	942	946	39,900	946
2022-09-20	970	976	950	954	106,600	954
2022-09-16	967	974	958	965	45,200	965
2022-09-15	964	972	961	967	36,600	967
2022-09-14	955	972	955	960	54,800	960
2022-09-13	980	985	975	977	54,800	977
2022-09-12	980	983	974	981	47,000	981
2022-09-09	962	979	962	977	45,200	977
2022-09-08	968	980	966	977	46,600	977
2022-09-07	972	972	960	960	47,800	960
2022-09-06	980	981	971	974	73,500	974
2022-09-05	972	982	967	978	42,600	978
2022-09-02	987	990	972	975	72,100	975
2022-09-01	1,010	1,012	980	982	224,400	982
2022-08-31	1,011	1,027	1,010	1,027	67,000	1,027
2022-08-30	986	1,013	980	1,013	84,200	1,013
2022-08-29	971	987	971	978	60,200	978
2022-08-26	980	992	980	984	61,100	984
2022-08-25	969	982	965	977	46,300	977
2022-08-24	972	979	964	964	64,300	964
2022-08-23	956	970	956	965	68,000	965
2022-08-22	941	955	939	946	37,000	946
2022-08-19	947	956	945	949	19,500	949
2022-08-18	950	953	946	946	22,000	946
2022-08-17	965	966	958	958	33,500	958
2022-08-16	963	963	955	960	20,000	960
2022-08-15	975	975	959	965	36,300	965
2022-08-12	966	976	962	971	83,700	971
2022-08-10	964	964	951	955	23,100	955
2022-08-09	957	972	957	967	53,600	967
2022-08-08	954	973	953	968	109,300	968
2022-08-05	946	953	944	953	53,700	953
2022-08-04	943	948	943	946	37,400	946
2022-08-03	944	944	936	942	41,800	942
2022-08-02	940	945	936	940	50,800	940
2022-08-01	928	947	925	943	140,100	943
2022-07-29	925	929	905	907	47,800	907
2022-07-28	919	922	907	918	51,800	918
2022-07-27	914	919	911	915	36,300	915
2022-07-26	908	920	906	916	37,800	916
2022-07-25	906	913	905	909	37,800	909
2022-07-22	902	913	902	908	36,100	908
2022-07-21	907	912	900	908	39,900	908
2022-07-20	905	909	899	901	48,500	901
2022-07-19	898	898	888	891	21,000	891
2022-07-15	900	901	889	890	20,600	890
2022-07-14	888	898	887	897	29,500	897
2022-07-13	889	895	888	888	25,800	888
2022-07-12	890	892	886	887	35,500	887
2022-07-11	894	902	893	900	54,400	900
2022-07-08	886	896	878	882	71,000	882
2022-07-07	875	886	873	886	33,000	886
2022-07-06	876	877	870	870	33,500	870
2022-07-05	884	885	878	881	27,100	881
2022-07-04	884	889	878	881	33,000	881
2022-07-01	880	885	872	879	51,100	879
2022-06-30	888	897	878	881	64,600	881
2022-06-29	900	906	893	894	92,600	894
2022-06-28	897	908	897	908	47,000	908
2022-06-27	894	899	884	896	55,800	896
2022-06-24	878	887	876	880	34,300	880
2022-06-23	875	890	875	878	67,900	878
2022-06-22	910	911	877	878	370,500	878
2022-06-21	915	939	908	938	214,500	938
2022-06-20	962	967	902	912	833,900	912
2022-06-17	860	863	852	857	71,200	857
2022-06-16	875	882	868	868	55,100	868
2022-06-15	876	881	871	871	51,200	871
2022-06-14	882	885	877	877	53,000	877
2022-06-13	880	889	878	887	52,000	887
2022-06-10	890	895	887	887	65,800	887
2022-06-09	900	909	898	901	50,400	901
2022-06-08	904	907	899	903	35,200	903
2022-06-07	899	906	895	900	42,300	900
2022-06-06	887	899	884	896	48,600	896
2022-06-03	903	903	886	891	56,000	891
2022-06-02	902	904	893	895	39,700	895
2022-06-01	895	910	895	907	45,800	907
2022-05-31	913	915	897	897	70,300	897
2022-05-30	909	925	903	914	145,100	914
2022-05-27	924	924	900	904	44,700	904
2022-05-26	928	928	907	909	91,300	909
2022-05-25	928	935	920	920	41,100	920
2022-05-24	940	944	916	927	132,100	927
2022-05-23	948	956	946	951	66,800	951
2022-05-20	947	948	938	946	47,300	946
2022-05-19	932	945	930	944	50,300	944
2022-05-18	941	949	940	946	80,700	946
2022-05-17	920	942	910	938	139,200	938
2022-05-16	960	961	945	950	104,200	950
2022-05-13	928	955	928	954	61,700	954
2022-05-12	933	941	930	934	52,500	934
2022-05-11	928	942	926	937	61,600	937
2022-05-10	945	947	930	938	71,300	938
2022-05-09	947	966	946	949	117,700	949
2022-05-06	940	949	938	947	125,800	947
2022-05-02	945	951	935	943	94,900	943
2022-04-28	925	949	925	945	131,700	945
2022-04-27	928	935	921	922	131,700	922
2022-04-26	930	938	930	933	45,600	933
2022-04-25	928	934	926	927	53,600	927
2022-04-22	931	937	928	937	46,400	937
2022-04-21	933	940	933	936	37,000	936
2022-04-20	937	940	929	931	46,500	931
2022-04-19	930	934	926	929	26,700	929
2022-04-18	918	926	917	924	30,200	924
2022-04-15	925	928	920	925	40,800	925
2022-04-14	920	932	920	929	36,900	929
2022-04-13	913	924	913	920	63,800	920
2022-04-12	915	921	908	910	91,800	910
2022-04-11	919	922	911	918	94,000	918
2022-04-08	915	920	910	919	108,800	919
2022-04-07	922	928	917	925	89,400	925
2022-04-06	930	938	921	921	97,000	921
2022-04-05	929	941	928	937	81,400	937
2022-04-04	927	929	921	925	37,400	925
2022-04-01	907	931	905	927	74,900	927
2022-03-31	903	916	900	911	91,600	911
2022-03-30	920	920	897	912	120,500	912
2022-03-29	939	942	934	941	82,400	941
2022-03-28	951	951	934	937	77,100	937
2022-03-25	960	960	941	946	113,300	946
2022-03-24	950	950	938	948	99,500	948
2022-03-23	948	958	946	954	161,600	954
2022-03-22	946	949	934	937	124,400	937
2022-03-18	950	951	938	944	217,600	944
2022-03-17	953	962	943	950	185,400	950
2022-03-16	965	965	949	949	107,800	949
2022-03-15	946	957	943	954	77,300	954
2022-03-14	956	963	941	942	120,000	942
2022-03-11	958	963	947	962	137,300	962
2022-03-10	960	970	957	965	158,300	965
2022-03-09	929	949	929	942	111,500	942
2022-03-08	936	950	926	928	127,100	928
2022-03-07	945	945	928	936	150,900	936
2022-03-04	980	989	951	959	206,200	959
2022-03-03	956	985	956	978	156,100	978
2022-03-02	943	952	937	949	107,900	949
2022-03-01	940	952	936	946	130,000	946
2022-02-28	923	937	920	937	117,800	937
2022-02-25	925	928	913	921	125,900	921
2022-02-24	924	925	906	922	151,200	922
2022-02-22	916	927	905	925	162,100	925
2022-02-21	914	918	910	917	62,200	917
2022-02-18	900	911	896	908	62,600	908
2022-02-17	897	911	884	908	176,500	908
2022-02-16	905	915	889	894	223,100	894
2022-02-15	886	917	886	902	250,600	902
2022-02-14	870	876	862	868	58,900	868
2022-02-10	887	889	876	884	72,600	884
2022-02-09	874	889	870	885	65,300	885
2022-02-08	867	877	867	871	47,900	871
2022-02-07	870	871	862	871	76,100	871
2022-02-04	880	883	873	876	69,600	876
2022-02-03	881	888	874	882	59,600	882
2022-02-02	860	890	858	888	113,100	888
2022-02-01	870	887	854	856	188,200	856
2022-01-31	860	893	854	893	111,700	893
2022-01-28	849	854	841	853	57,300	853
2022-01-27	860	860	827	834	96,100	834
2022-01-26	865	865	851	851	46,500	851
2022-01-25	880	880	857	865	50,800	865
2022-01-24	859	875	852	875	34,300	875
2022-01-21	857	866	853	859	46,200	859
2022-01-20	860	873	858	861	51,900	861
2022-01-19	872	880	860	861	71,000	861
2022-01-18	888	892	877	877	46,100	877
2022-01-17	894	897	883	886	29,300	886
2022-01-14	897	897	881	887	81,700	887
2022-01-13	913	913	897	897	76,700	897
2022-01-12	904	913	902	913	32,100	913
2022-01-11	895	903	893	893	46,100	893
2022-01-07	897	906	894	894	44,700	894
2022-01-06	911	911	893	893	86,100	893
2022-01-05	929	930	916	917	42,600	917
2022-01-04	922	929	918	928	43,400	928

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