[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 
2017-06-271414.001425.001412.001420.002740038904600
2017-06-261414.001417.001411.001414.001380019517900
2017-06-231405.001413.001403.001407.001900026758800
2017-06-221401.001412.001399.001403.001820025601500
2017-06-211400.001409.001399.001401.001980027797700
2017-06-201390.001402.001387.001397.003140043829800
2017-06-191354.001385.001352.001384.001640022590000
2017-06-161366.001373.001352.001354.006020081864000
2017-06-151367.001375.001363.001366.001980027086700
2017-06-141376.001376.001367.001367.001660022754500
2017-06-131368.001377.001368.001369.002800038426900
2017-06-121361.001379.001361.001374.003410046829900
2017-06-091356.001366.001352.001362.002950040081400
2017-06-081356.001370.001356.001363.004390059886400
2017-06-071359.001368.001322.001364.002480033723600
2017-06-061369.001370.001351.001361.003140042688500
2017-06-051362.001372.001350.001358.003380045938100
2017-06-021323.001362.001318.001358.004130055748400
2017-06-011318.001325.001312.001322.002160028527500
2017-05-311298.001319.001297.001308.002520032986600
2017-05-301300.001309.001290.001308.001160015072900
2017-05-291286.001300.001281.001296.001330017211400
2017-05-261311.001311.001288.001288.001240016062300
2017-05-251314.001317.001302.001312.001890024778900
2017-05-241317.001317.001309.001313.001590020877900
2017-05-231315.001315.001309.001312.001430018755500
2017-05-221316.001319.001309.001315.001820023922900
2017-05-191308.001312.001301.001311.002220029027100
2017-05-181319.001319.001306.001308.002660034906400
2017-05-171340.001348.001333.001336.003360044953300
2017-05-161361.001361.001345.001351.0090700122709900
2017-05-151341.001355.001337.001347.002340031552000
2017-05-121340.001355.001332.001355.003020040666100
2017-05-111348.001354.001340.001348.001920025902400
2017-05-101348.001352.001341.001348.002570034653500
2017-05-091337.001348.001327.001348.004720063423100
2017-05-081320.001341.001320.001335.005670075710700
2017-05-021306.001316.001305.001310.003540046402200
2017-05-011299.001315.001260.001306.002830036876100
2017-04-281310.001310.001302.001304.003310043243900
2017-04-271292.001308.001285.001308.003590046714100
2017-04-261285.001292.001283.001289.001250016098200
2017-04-251280.001280.001266.001276.002170027648500
2017-04-241270.001287.001251.001263.002210027978500
2017-04-211233.001252.001231.001251.001450018045300
2017-04-201239.001243.001233.001233.001880023247200
2017-04-191241.001245.001229.001235.002170026858200
2017-04-181239.001255.001230.001238.001290016005500
2017-04-171223.001236.001218.001235.001260015519700
2017-04-141220.001226.001218.001223.001450017699300
2017-04-131225.001229.001212.001224.002450029915400
2017-04-121228.001228.001208.001225.001830022320400
2017-04-111230.001243.001220.001229.001490018321500
2017-04-101225.001252.001225.001233.002010024838600
2017-04-071215.001239.001215.001228.004050049669600
2017-04-061220.001225.001199.001210.003980048242300
2017-04-051230.001236.001220.001220.001400017164700
2017-04-041235.001242.001219.001230.001870023032700
2017-04-031230.001247.001228.001238.002460030419600
2017-03-311244.001250.001214.001215.003730045793600
2017-03-301259.001282.001238.001241.006010075434200
2017-03-291286.001286.001262.001269.001440018276900
2017-03-281275.001291.001274.001291.003260041877500
2017-03-271271.001271.001255.001256.004420055680500
2017-03-241286.001301.001277.001281.003510045121000
2017-03-231282.001303.001282.001289.002580033251300
2017-03-221283.001297.001280.001280.002380030618900
2017-03-211294.001318.001294.001308.003350043842200
2017-03-171297.001311.001286.001311.004880063598400
2017-03-161285.001298.001285.001297.002470031954300
2017-03-151300.001301.001289.001294.001610020837900
2017-03-141313.001318.001306.001308.001990026096400
2017-03-131319.001320.001310.001313.002080027326300
2017-03-101307.001324.001303.001319.0078000102460500
2017-03-091300.001303.001290.001301.003950051225800
2017-03-081290.001293.001288.001290.002270029291000
2017-03-071278.001295.001278.001290.001970025389600
2017-03-061288.001288.001279.001284.002850036623500
2017-03-031292.001300.001283.001296.005240067686700
2017-03-021299.001300.001281.001292.007650098607100
2017-03-011297.001311.001291.001301.004620060087000
2017-02-281322.001322.001296.001297.0078000102090700
2017-02-271316.001324.001307.001310.0091900120496500
2017-02-241320.001323.001316.001319.007020092618800
2017-02-231322.001340.001315.001317.0092600122689800
2017-02-221341.001345.001321.001324.007450099199100
2017-02-211350.001350.001335.001341.004680062812200
2017-02-201324.001350.001319.001350.002500033460800
2017-02-171319.001332.001319.001324.0085700113596800
2017-02-161320.001326.001318.001319.0086100113692400
2017-02-151319.001326.001305.001316.00119400157526100
2017-02-141315.001327.001305.001305.00119300157019300
2017-02-131319.001319.001304.001313.006970091318800
2017-02-101283.001322.001280.001319.006220081290100
2017-02-091275.001284.001267.001277.005260067148500
2017-02-081263.001279.001262.001275.003310042008400
2017-02-071227.001270.001227.001263.004570057302400
2017-02-061219.001229.001214.001227.003060037417000
2017-02-031217.001223.001204.001210.003730045221300
2017-02-021210.001222.001196.001217.005870071163300
2017-02-011215.001224.001193.001216.0086600104962000
2017-01-311221.001222.001183.001201.005950071670600
2017-01-301225.001240.001210.001236.003230039725900
2017-01-271240.001248.001231.001238.001760021834500
2017-01-261245.001245.001230.001235.002850035234500
2017-01-251245.001245.001221.001231.002580031802100
2017-01-241230.001242.001202.001242.002410029622700
2017-01-231226.001237.001209.001231.002080025551400
2017-01-201222.001246.001222.001240.004200051986200
2017-01-191228.001235.001222.001231.001740021385200
2017-01-181221.001232.001196.001228.004570055713100
2017-01-171228.001228.001207.001221.002910035437300
2017-01-161233.001237.001216.001228.001290015838500
2017-01-131230.001250.001212.001240.005700070594100
2017-01-121270.001285.001208.001240.00148200184195400
2017-01-111272.001279.001249.001278.002570032635500
2017-01-101290.001294.001271.001282.002290029363000
2017-01-061285.001298.001279.001290.003370043421800
2017-01-051274.001294.001270.001285.003440043961800
2017-01-041246.001279.001236.001274.004740060092800
2016-12-301229.001245.001212.001241.001950024066400
2016-12-291237.001237.001213.001233.005000061272000
2016-12-281218.001252.001209.001246.003560044068600
2016-12-271214.001225.001205.001221.002410029362100
2016-12-261224.001226.001215.001219.003490042589800
2016-12-221221.001227.001212.001223.002690032853900
2016-12-211227.001233.001216.001220.002470030238200
2016-12-201232.001232.001212.001228.002380029095400
2016-12-191234.001236.001225.001232.001830022522100
2016-12-161229.001240.001226.001231.004820059372200
2016-12-151230.001247.001220.001236.003950048666300
2016-12-141222.001235.001221.001230.003900047905100
2016-12-131220.001227.001207.001226.003130038171900
2016-12-121224.001228.001212.001220.002030024751800
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

   ※ 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