[8141 東証1部] 新光商事 日足 時系列データ

[8141 東証1部] 新光商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091206.001224.001206.001223.005670068825000
2016-12-081229.001229.001218.001225.004200051373300
2016-12-071211.001226.001208.001218.004170050750000
2016-12-061209.001217.001200.001208.003820046187200
2016-12-051200.001214.001194.001209.002480029928600
2016-12-021214.001230.001210.001212.001320016054700
2016-12-011231.001237.001217.001225.002380029252900
2016-11-301213.001224.001209.001212.003680044766600
2016-11-291195.001227.001195.001219.005080061832300
2016-11-281201.001236.001176.001201.003860046312200
2016-11-251180.001222.001178.001200.005500065632500
2016-11-241162.001173.001159.001170.002180025440800
2016-11-221155.001167.001150.001162.001750020307600
2016-11-211154.001158.001149.001154.001440016616400
2016-11-181144.001149.001140.001145.001810020727300
2016-11-171130.001141.001124.001137.001010011414300
2016-11-161138.001147.001125.001146.001990022633800
2016-11-151151.001154.001130.001135.001700019325000
2016-11-141138.001155.001129.001155.001790020580100
2016-11-111155.001156.001125.001131.003210036504800
2016-11-101114.001147.001113.001142.003630041223800
2016-11-091168.001169.001090.001092.004570050997100
2016-11-081156.001160.001144.001156.002010023182700
2016-11-071169.001175.001147.001149.001500017308600
2016-11-041138.001158.001125.001157.002220025474100
2016-11-021161.001161.001146.001152.002310026625900
2016-11-011185.001185.001157.001183.002900034122100
2016-10-311145.001188.001129.001185.004440051829000
2016-10-281100.001147.001091.001147.00109300124046800
2016-10-271065.001088.001061.001088.002310024835600
2016-10-261070.001070.001059.001065.001710018210100
2016-10-251060.001071.001056.001070.001690018012500
2016-10-241067.001067.001056.001064.0074007870000
2016-10-211074.001074.001035.001067.001550016462900
2016-10-201063.001071.001060.001071.001180012576000
2016-10-191081.001083.001023.001072.001430015246300
2016-10-181066.001081.001053.001081.002000021394200
2016-10-171063.001072.001052.001065.0077008178600
2016-10-141056.001064.001055.001063.00980010380500
2016-10-131065.001074.001052.001060.0088009332400
2016-10-121074.001077.001058.001063.002270024208400
2016-10-111088.001093.001058.001074.001570016881600
2016-10-071077.001093.001077.001088.0079008581300
2016-10-061100.001100.001084.001088.001560017017100
2016-10-051093.001095.001081.001093.001510016487800
2016-10-041092.001092.001068.001083.001680018129400
2016-10-031086.001095.001075.001087.0078008461900
2016-09-301080.001085.001061.001076.002010021606600
2016-09-291078.001095.001067.001094.001240013475500
2016-09-281069.001081.001064.001078.001830019655600
2016-09-271051.001088.001033.001088.003990042619800
2016-09-261066.001068.001052.001056.001490015764600
2016-09-231058.001066.001049.001063.002560027083800
2016-09-211022.001053.001021.001046.002130022154700
2016-09-201012.001036.001012.001022.001460014923800
2016-09-161011.001023.001009.001018.002000020302900
2016-09-151006.001034.001006.001011.0097009841200
2016-09-141010.001022.001010.001016.001200012175100
2016-09-131033.001033.001016.001019.001300013281700
2016-09-121021.001029.001020.001025.0075007675400
2016-09-091040.001047.001025.001030.002530026269600
2016-09-081039.001061.001033.001051.001090011370900
2016-09-071027.001040.001024.001037.001290013295900
2016-09-061027.001036.001027.001031.001030010635700
2016-09-051037.001048.001027.001035.0072007449900
2016-09-021036.001041.001019.001030.0085008742400
2016-09-011031.001038.001018.001034.0074007616200
2016-08-311023.001036.001020.001034.0090009263000
2016-08-301036.001043.001021.001023.0080008222400
2016-08-291041.001050.001036.001041.00990010308200
2016-08-261022.001030.001016.001017.0096009795100
2016-08-251029.001029.001023.001026.0065006671200
2016-08-241022.001041.001022.001026.0045004634600
2016-08-231033.001041.001014.001017.002120021659700
2016-08-221018.001038.001016.001025.0087008923400
2016-08-191025.001033.001017.001018.00990010107600
2016-08-181017.001031.001011.001021.001650016854500
2016-08-171019.001029.001011.001019.002100021363400
2016-08-161047.001061.001022.001023.001630016810000
2016-08-151042.001060.001042.001047.0041004300300
2016-08-121051.001062.001042.001047.001100011545000
2016-08-101045.001061.001037.001043.001130011790900
2016-08-091048.001060.001040.001049.0053005550500
2016-08-081049.001051.001035.001051.0093009714800
2016-08-051035.001040.001031.001036.0056005801300
2016-08-041025.001034.001014.001032.002080021301200
2016-08-031020.001025.001014.001019.001780018125700
2016-08-021022.001040.001018.001024.001990020455100
2016-08-01984.001045.00984.001026.001990020301000
2016-07-291059.001063.001012.001053.001660017150000
2016-07-281067.001067.001050.001059.001070011321600
2016-07-271075.001075.001067.001074.002540027285300
2016-07-261074.001075.001065.001070.001320014160300
2016-07-251086.001086.001068.001076.001300013987000
2016-07-221066.001072.001061.001070.0047005022500
2016-07-211088.001088.001061.001067.00950010145400
2016-07-201055.001079.001047.001076.001050011205100
2016-07-191042.001062.001042.001062.0084008867500
2016-07-151058.001062.001044.001053.001370014460600
2016-07-141045.001056.001030.001043.001650017230900
2016-07-131049.001049.001033.001040.001450015095700
2016-07-121005.001037.00989.001025.004040041447300
2016-07-11961.001002.00961.00990.003380033430200
2016-07-08981.00988.00956.00959.001860017984400
2016-07-07966.00976.00965.00966.001290012501700
2016-07-06980.00983.00962.00973.001780017305000
2016-07-05980.00990.00969.00982.001240012141600
2016-07-04968.00985.00967.00978.0073007135700
2016-07-01973.00985.00970.00977.001390013572600
2016-06-30972.00992.00964.00972.001480014422000
2016-06-29961.00976.00961.00972.0095009217200
2016-06-28935.00966.00925.00960.001640015556200
2016-06-27950.00953.00934.00945.001610015217100
2016-06-24998.001020.00923.00923.002760026330700
2016-06-23984.001008.00984.001006.001330013267500
2016-06-221021.001021.00982.00994.003990039693800
2016-06-21993.001023.00992.001021.002310023299800
2016-06-20997.001018.00997.001010.002100021198000
2016-06-171022.001022.00982.00982.003430034248700
2016-06-161015.001021.00982.001001.003130031411000
2016-06-151023.001034.001002.001004.003070031035200
2016-06-141004.001039.00984.001023.005420055133700
2016-06-131031.001033.00987.00989.002930029543700
2016-06-101041.001056.001038.001050.004070042434900
2016-06-091034.001049.001028.001041.001240012879200
2016-06-081031.001050.001018.001044.001740018031200
2016-06-071021.001034.001021.001032.001160011910600
2016-06-061023.001040.001007.001021.002250022853900
2016-06-031056.001060.001044.001051.001290013600400
2016-06-021048.001059.001048.001056.001400014759100
2016-06-011058.001082.001058.001076.0050005370600
2016-05-311069.001077.001042.001077.001350014489300
2016-05-301070.001075.001060.001069.0082008766300
2016-05-271066.001066.001030.001057.001520015989000
2016-05-261073.001073.001046.001060.001520016179200
2016-05-251071.001074.001063.001065.0091009703000
2016-05-241059.001065.001056.001057.0057006036500
2016-05-231063.001067.001045.001063.001320013961400
2016-05-201030.001081.001030.001071.002530027185900
2016-05-191049.001063.001029.001040.001270013236400
2016-05-181068.001083.001033.001038.002580027058700
2016-05-171158.001158.001053.001060.004170044703600
2016-05-161044.001091.001043.001068.002380025419200
2016-05-131080.001085.001029.001074.003350035491500
2016-05-121092.001107.001071.001091.002690029267000
2016-05-111104.001390.001080.001116.00207200256224200
2016-05-101051.001102.001042.001090.001930020893000
2016-05-091068.001074.001045.001052.0078008242000
2016-05-061023.001062.00999.001049.003640037584900
2016-05-021036.001054.001030.001035.002170022551800
2016-04-281125.001145.001067.001080.002220024503700
2016-04-271125.001125.001094.001108.001620017934700
2016-04-261125.001150.001117.001126.00960010812900
2016-04-251142.001145.001121.001127.0071008047800
2016-04-221122.001149.001104.001136.001640018530000
2016-04-211131.001131.001101.001129.001940021817400
2016-04-201106.001117.001088.001092.001210013296000
2016-04-191087.001104.001087.001096.00970010606200
2016-04-181040.001083.001038.001059.001490015800200
2016-04-151123.001130.001068.001072.002590028073300
2016-04-141100.001125.001091.001123.002690029871500
2016-04-131061.001082.001050.001080.001290013788700
2016-04-121034.001076.001029.001047.002320024433200
2016-04-111050.001050.001009.001032.001540015831900
2016-04-081039.001071.001020.001050.002200023003200
2016-04-071043.001062.001037.001049.001440015111600
2016-04-061044.001076.001036.001050.002200023129900
2016-04-051082.001095.001041.001045.002400025381400
2016-04-041061.001102.001061.001092.001600017388300
2016-04-011080.001088.001039.001061.003890041286400
2016-03-311115.001148.001081.001085.001420015662800
2016-03-301144.001152.001125.001126.001160013199100
2016-03-291148.001155.001122.001145.001400015997000
2016-03-281165.001165.001127.001157.002550029329700
2016-03-251145.001169.001134.001151.001400016105900
2016-03-241162.001167.001140.001140.001960022556100
2016-03-231188.001197.001166.001172.001310015412400
2016-03-221172.001198.001159.001184.003060036151100
2016-03-181156.001168.001108.001146.003820043756900
2016-03-171170.001198.001151.001165.002120024864000
2016-03-161161.001207.001161.001167.001190014043500
2016-03-151173.001226.001159.001170.002320027666300
2016-03-141155.001210.001140.001175.003010035475200
2016-03-111129.001169.001116.001146.003730042439100
2016-03-101119.001147.001118.001135.001640018561900
2016-03-091082.001169.001080.001101.001620017956000
2016-03-081088.001140.001070.001092.002210024149700
2016-03-071108.001153.001085.001091.002500027629000
2016-03-041107.001117.001080.001104.001930021300700
2016-03-031095.001123.001090.001107.001490016471900
2016-03-021084.001118.001084.001097.001390015222200
2016-03-011055.001080.001037.001059.001660017543500
2016-02-291081.001087.001058.001059.002500026680400
2016-02-261050.001076.001050.001065.001830019504700
2016-02-251011.001054.001011.001039.001870019467600
2016-02-241011.001022.001002.001005.002330023602900
2016-02-231028.001045.001005.001017.001710017467500
2016-02-221053.001053.001014.001030.001740017890400
2016-02-191045.001057.001021.001032.001430014821500
2016-02-181044.001087.001031.001064.002880030443000
2016-02-171056.001086.001005.001016.003010030892600
2016-02-161046.001085.001046.001057.003330035408200
2016-02-151019.001055.001019.001047.001480015436700
2016-02-121019.001046.00980.00981.003510035037400
2016-02-101063.001081.001040.001048.002240023658000
2016-02-091099.001110.001060.001063.002140023062900
2016-02-081126.001147.001110.001139.001770019959200
2016-02-051112.001163.001112.001150.002210025296300
2016-02-041139.001145.001125.001128.001030011650600
2016-02-031177.001189.001141.001159.002340027121500
2016-02-021185.001193.001173.001185.002540030058500
2016-02-011182.001215.001182.001202.003070036670300
2016-01-291196.001226.001193.001218.003220038844800
2016-01-281204.001215.001191.001196.002520030184200
2016-01-271191.001204.001191.001199.001610019272700
2016-01-261178.001193.001171.001177.001530018024700
2016-01-251225.001226.001200.001204.002440029531300
2016-01-221180.001201.001180.001200.003560042516800
2016-01-211184.001198.001159.001159.003870045792300
2016-01-201207.001207.001184.001184.002420028887500
2016-01-191216.001225.001203.001207.002830034261500
2016-01-181219.001223.001207.001216.003110037833100
2016-01-151249.001264.001233.001237.0093900116345800
2016-01-141226.001270.001226.001238.007220089437400
2016-01-131232.001245.001232.001241.001370016982300
2016-01-121233.001254.001222.001229.003280040439300
2016-01-081257.001266.001244.001246.003440043189400
2016-01-071274.001279.001256.001268.002170027486900
2016-01-061302.001302.001276.001280.001810023244800
2016-01-051284.001297.001272.001287.001430018374600
2016-01-041301.001306.001282.001284.002810036236100
2015-12-301295.001320.001295.001314.00940012284700
2015-12-291294.001314.001291.001306.0071009250200
2015-12-281265.001299.001265.001294.0068008755600
2015-12-251290.001290.001250.001262.001970024888400
2015-12-241289.001307.001260.001262.002450031375100
2015-12-221288.001320.001282.001289.003770049181500
2015-12-211280.001294.001270.001289.004340055533100
2015-12-181296.001302.001288.001290.003250041968800
2015-12-171314.001314.001296.001299.002110027519500
2015-12-161304.001309.001291.001297.002180028262000
2015-12-151287.001305.001282.001293.003260042231300
2015-12-141267.001290.001267.001287.003000038332200
2015-12-111270.001299.001270.001297.004830061679100
2015-12-101272.001278.001263.001268.002380030217300
2015-12-091286.001292.001280.001287.002870036915800
2015-12-081295.001310.001291.001295.003380043839800
2015-12-071293.001314.001291.001297.003380043951300
2015-12-041295.001300.001283.001291.003450044494000
2015-12-031304.001317.001301.001310.002810036769100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog