[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 
2017-11-222048.002060.002028.002029.004130084232500
2017-11-212051.002059.002043.002048.003260066794700
2017-11-202035.002062.002025.002056.0055100113089500
2017-11-172035.002065.002028.002034.0054200110777400
2017-11-161980.002047.001980.002034.004180084638300
2017-11-152046.002047.001986.001991.0084200168745800
2017-11-142021.002067.002017.002050.004810098584600
2017-11-132025.002040.002010.002028.002690054518200
2017-11-102039.002066.002021.002031.0062200126629300
2017-11-092046.002114.002021.002039.00105700218588100
2017-11-082022.002040.002016.002040.0052000105496800
2017-11-072031.002053.002031.002037.004430090326100
2017-11-062082.002099.002034.002044.0080500165426200
2017-11-021995.002089.001995.002082.00192900396958800
2017-11-012039.002039.001964.001995.00202200403306100
2017-10-312080.002116.002058.002098.0070300147201800
2017-10-302100.002127.002083.002083.0079700166792000
2017-10-272075.002097.002063.002092.0062600130598000
2017-10-262006.002083.002005.002076.0068500141156900
2017-10-252022.002048.002022.002029.0071900146482800
2017-10-242006.002026.001995.002022.0059200119396600
2017-10-232019.002027.002005.002021.003990080537400
2017-10-201990.002016.001976.002012.004830096795000
2017-10-192003.002018.001998.002001.0058500117218200
2017-10-182019.002026.002009.002020.0049600100086200
2017-10-172040.002040.002008.002021.004330087630400
2017-10-162089.002092.002035.002042.0066400136836000
2017-10-132064.002100.002063.002089.0073800153984700
2017-10-122032.002071.002032.002062.0095400195979600
2017-10-112038.002050.002018.002027.0070300142633500
2017-10-102040.002077.002036.002038.00110800227357700
2017-10-062030.002047.002025.002034.003470070620400
2017-10-052076.002078.002022.002026.0056700115760800
2017-10-042099.002099.002066.002076.0052500109139100
2017-10-032061.002097.002061.002083.00122000254039600
2017-10-021995.002072.001995.002057.00114200233068000
2017-09-291990.001998.001970.001995.004360086696000
2017-09-281955.001984.001946.001983.0070000137872000
2017-09-271920.001958.001900.001957.004560088343800
2017-09-261914.001943.001906.001943.0057900111792100
2017-09-251906.001926.001901.001914.0059100113208900
2017-09-221888.001914.001888.001897.004730089758500
2017-09-211902.001916.001874.001887.0070000132263300
2017-09-201901.001919.001885.001894.0079300150699300
2017-09-191943.001943.001883.001893.0098600187385100
2017-09-151913.001945.001913.001943.0080700156191500
2017-09-141899.001930.001893.001922.00103900198868900
2017-09-131872.001913.001861.001908.004320081827700
2017-09-121880.001929.001857.001873.00152500288135300
2017-09-111859.001876.001844.001858.004720087792500
2017-09-081807.001860.001805.001836.0066800122273700
2017-09-071839.001858.001829.001843.0055300101879000
2017-09-061808.001846.001808.001834.0057500105258000
2017-09-051876.001876.001832.001836.004890090361900
2017-09-041958.001958.001876.001881.0065000123898100
2017-09-011915.001959.001915.001958.00105600205298400
2017-08-311905.001939.001873.001889.0094800180271400
2017-08-301867.001885.001838.001882.0087300162808900
2017-08-291873.001887.001857.001867.0067300125861700
2017-08-281830.001887.001829.001884.0095700177977000
2017-08-251820.001839.001812.001832.00109600200217900
2017-08-241868.001868.001829.001830.0055000101703000
2017-08-231870.001885.001843.001868.0092200172380400
2017-08-221848.001873.001828.001859.0078700145855700
2017-08-211777.001863.001777.001859.0057700105821900
2017-08-181760.001783.001753.001777.003150055743500
2017-08-171782.001798.001777.001786.003170056588200
2017-08-161784.001791.001768.001783.005440097024400
2017-08-151749.001818.001745.001784.0066500118951600
2017-08-141750.001767.001741.001749.005000087481700
2017-08-101830.001830.001762.001775.0083800149828900
2017-08-091817.001835.001800.001817.0062500113758800
2017-08-081840.001857.001822.001838.0063700116823100
2017-08-071770.001859.001764.001840.00122100222608500
2017-08-041694.001795.001694.001795.00115900204149300
2017-08-031680.001717.001680.001700.00143900244625000
2017-08-021656.001675.001640.001658.00220200364630800
2017-08-011640.001657.001601.001656.00256300419808600
2017-07-311449.001451.001434.001440.002680038629400
2017-07-281450.001460.001447.001460.003300047970000
2017-07-271451.001458.001443.001450.004650067361800
2017-07-261448.001459.001440.001451.003560051558400
2017-07-251455.001461.001445.001448.001640023804900
2017-07-241418.001466.001418.001461.004150059977400
2017-07-211405.001423.001400.001418.001570022213500
2017-07-201394.001409.001394.001405.00840011792200
2017-07-191384.001408.001381.001394.001510021059400
2017-07-181386.001395.001377.001392.001890026223300
2017-07-141398.001405.001395.001397.001040014551000
2017-07-131389.001400.001380.001397.001720023960400
2017-07-121400.001406.001384.001386.003850053775600
2017-07-111384.001411.001384.001403.002070028943200
2017-07-101388.001396.001385.001386.001480020559500
2017-07-071388.001407.001374.001374.001950026982900
2017-07-061409.001418.001400.001402.002910040963900
2017-07-051420.001426.001401.001408.003020042819500
2017-07-041430.001438.001417.001420.005160073465700
2017-07-031429.001443.001424.001426.002270032433900
2017-06-301430.001439.001400.001429.003440048875700
2017-06-291425.001458.001421.001441.0084200120752100
2017-06-281419.001425.001412.001413.001300018418600
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

   ※ 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。 

Twitter