新光商事(8141)の株価時系列情報
新光商事(8141)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 3,180 | 3,280 | 3,180 | 3,280 | 51,000 |
| 1983/12/27 | 3,160 | 3,160 | 3,110 | 3,150 | 27,000 |
| 1983/12/26 | 3,110 | 3,150 | 3,090 | 3,150 | 25,000 |
| 1983/12/24 | 3,060 | 3,100 | 3,060 | 3,100 | 4,000 |
| 1983/12/23 | 3,010 | 3,090 | 3,010 | 3,060 | 27,000 |
| 1983/12/22 | 3,140 | 3,140 | 3,050 | 3,060 | 20,000 |
| 1983/12/21 | 3,090 | 3,250 | 3,090 | 3,160 | 38,000 |
| 1983/12/20 | 3,010 | 3,100 | 3,010 | 3,100 | 16,000 |
| 1983/12/19 | 3,000 | 3,020 | 2,980 | 3,000 | 20,000 |
| 1983/12/17 | 3,030 | 3,050 | 3,000 | 3,040 | 17,000 |
| 1983/12/16 | 2,980 | 3,040 | 2,960 | 3,040 | 36,000 |
| 1983/12/15 | 3,000 | 3,000 | 2,950 | 2,950 | 25,000 |
| 1983/12/14 | 2,980 | 3,020 | 2,960 | 3,000 | 35,000 |
| 1983/12/13 | 2,820 | 2,990 | 2,820 | 2,960 | 34,000 |
| 1983/12/12 | 2,810 | 2,820 | 2,800 | 2,820 | 27,000 |
| 1983/12/09 | 2,820 | 2,840 | 2,810 | 2,820 | 39,000 |
| 1983/12/08 | 2,830 | 2,850 | 2,820 | 2,840 | 10,000 |
| 1983/12/07 | 2,870 | 2,870 | 2,830 | 2,830 | 36,000 |
| 1983/12/06 | 2,860 | 2,880 | 2,830 | 2,870 | 19,000 |
| 1983/12/05 | 2,850 | 2,860 | 2,810 | 2,860 | 6,000 |
| 1983/12/03 | 2,800 | 2,870 | 2,800 | 2,870 | 7,000 |
| 1983/12/02 | 2,880 | 2,880 | 2,810 | 2,870 | 17,000 |
| 1983/12/01 | 2,870 | 2,880 | 2,800 | 2,880 | 13,000 |
| 1983/11/30 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1983/11/29 | 2,880 | 2,900 | 2,870 | 2,900 | 18,000 |
| 1983/11/26 | 3,000 | 3,000 | 3,000 | 3,000 | 11,000 |
| 1983/11/25 | 3,010 | 3,020 | 2,980 | 3,020 | 28,000 |
| 1983/11/24 | 3,020 | 3,060 | 3,000 | 3,010 | 23,000 |
| 1983/11/22 | 3,000 | 3,050 | 2,990 | 3,050 | 15,000 |
| 1983/11/21 | 3,020 | 3,040 | 3,000 | 3,000 | 14,000 |
| 1983/11/19 | 2,940 | 3,000 | 2,940 | 3,000 | 16,000 |
| 1983/11/18 | 2,920 | 2,950 | 2,920 | 2,950 | 22,000 |
| 1983/11/17 | 2,860 | 2,910 | 2,840 | 2,900 | 29,000 |
| 1983/11/16 | 2,810 | 2,860 | 2,810 | 2,860 | 19,000 |
| 1983/11/15 | 2,830 | 2,840 | 2,800 | 2,810 | 23,000 |
| 1983/11/14 | 2,860 | 2,860 | 2,820 | 2,830 | 11,000 |
| 1983/11/11 | 2,870 | 2,870 | 2,850 | 2,870 | 15,000 |
| 1983/11/10 | 2,890 | 2,890 | 2,830 | 2,870 | 6,000 |
| 1983/11/09 | 2,910 | 2,910 | 2,900 | 2,900 | 11,000 |
| 1983/11/08 | 2,930 | 2,950 | 2,920 | 2,920 | 9,000 |
| 1983/11/07 | 2,980 | 2,980 | 2,970 | 2,970 | 8,000 |
| 1983/11/05 | 2,970 | 3,000 | 2,960 | 3,000 | 4,000 |
| 1983/11/04 | 3,000 | 3,000 | 2,950 | 2,960 | 9,000 |
| 1983/11/02 | 3,010 | 3,010 | 2,990 | 3,000 | 28,000 |
| 1983/11/01 | 3,000 | 3,000 | 2,990 | 3,000 | 7,000 |
| 1983/10/31 | 3,010 | 3,010 | 3,000 | 3,000 | 3,000 |
| 1983/10/29 | 3,000 | 3,010 | 3,000 | 3,010 | 13,000 |
| 1983/10/28 | 3,070 | 3,070 | 3,000 | 3,000 | 7,000 |
| 1983/10/27 | 3,060 | 3,100 | 3,060 | 3,100 | 4,000 |
| 1983/10/27 | 1 -> 1.20 分割 | ||||
| 1983/10/26 | 3,800 | 3,800 | 3,680 | 3,680 | 57,000 |
| 1983/10/25 | 3,570 | 3,750 | 3,570 | 3,750 | 26,000 |
| 1983/10/24 | 3,540 | 3,550 | 3,540 | 3,550 | 21,000 |
| 1983/10/22 | 3,510 | 3,560 | 3,510 | 3,530 | 22,000 |
| 1983/10/21 | 3,500 | 3,510 | 3,500 | 3,510 | 12,000 |
| 1983/10/20 | 3,460 | 3,470 | 3,460 | 3,470 | 12,000 |
| 1983/10/19 | 3,500 | 3,500 | 3,470 | 3,470 | 25,000 |
| 1983/10/18 | 3,600 | 3,600 | 3,540 | 3,550 | 20,000 |
| 1983/10/17 | 3,670 | 3,670 | 3,600 | 3,600 | 7,000 |
| 1983/10/15 | 3,680 | 3,680 | 3,670 | 3,670 | 11,000 |
| 1983/10/13 | 3,850 | 3,850 | 3,800 | 3,800 | 22,000 |
| 1983/10/12 | 3,860 | 3,860 | 3,850 | 3,860 | 33,000 |
| 1983/10/11 | 3,880 | 3,880 | 3,860 | 3,860 | 16,000 |
| 1983/10/07 | 3,860 | 3,880 | 3,860 | 3,880 | 31,000 |
| 1983/10/06 | 3,870 | 3,870 | 3,860 | 3,860 | 24,000 |
| 1983/10/05 | 3,900 | 3,900 | 3,860 | 3,860 | 19,000 |
| 1983/10/04 | 3,860 | 3,870 | 3,860 | 3,860 | 5,000 |
| 1983/10/03 | 3,900 | 3,900 | 3,860 | 3,880 | 20,000 |
| 1983/10/01 | 3,890 | 3,900 | 3,880 | 3,900 | 19,000 |
| 1983/09/30 | 3,900 | 3,900 | 3,870 | 3,870 | 32,000 |
| 1983/09/29 | 3,850 | 3,880 | 3,850 | 3,880 | 12,000 |
| 1983/09/28 | 3,890 | 3,900 | 3,880 | 3,880 | 22,000 |
| 1983/09/27 | 3,910 | 3,910 | 3,890 | 3,900 | 25,000 |
| 1983/09/26 | 3,900 | 3,920 | 3,900 | 3,910 | 9,000 |
| 1983/09/24 | 4,000 | 4,000 | 3,910 | 3,910 | 16,000 |
| 1983/09/22 | 3,990 | 4,000 | 3,950 | 4,000 | 55,000 |
| 1983/09/21 | 3,880 | 3,890 | 3,850 | 3,880 | 57,000 |
| 1983/09/20 | 3,830 | 3,860 | 3,790 | 3,850 | 51,000 |
| 1983/09/19 | 3,880 | 3,880 | 3,820 | 3,820 | 41,000 |
| 1983/09/17 | 3,860 | 3,870 | 3,860 | 3,870 | 24,000 |
| 1983/09/16 | 3,880 | 3,880 | 3,860 | 3,870 | 39,000 |
| 1983/09/14 | 3,920 | 3,920 | 3,900 | 3,920 | 71,000 |
| 1983/09/13 | 3,920 | 3,940 | 3,920 | 3,920 | 22,000 |
| 1983/09/12 | 3,900 | 3,920 | 3,880 | 3,920 | 24,000 |
| 1983/09/09 | 3,910 | 3,930 | 3,910 | 3,920 | 38,000 |
| 1983/09/08 | 3,910 | 3,910 | 3,880 | 3,880 | 35,000 |
| 1983/09/07 | 3,960 | 3,960 | 3,910 | 3,910 | 19,000 |
| 1983/09/06 | 4,050 | 4,070 | 3,960 | 3,960 | 50,000 |
| 1983/09/05 | 4,110 | 4,110 | 4,070 | 4,070 | 31,000 |
| 1983/09/03 | 4,100 | 4,120 | 4,100 | 4,120 | 19,000 |
| 1983/09/02 | 4,150 | 4,160 | 4,100 | 4,100 | 50,000 |
| 1983/09/01 | 4,180 | 4,200 | 4,150 | 4,150 | 59,000 |
| 1983/08/31 | 4,200 | 4,200 | 4,150 | 4,150 | 41,000 |
| 1983/08/30 | 4,200 | 4,200 | 4,150 | 4,190 | 25,000 |
| 1983/08/29 | 4,300 | 4,300 | 4,100 | 4,100 | 40,000 |
| 1983/08/27 | 4,110 | 4,150 | 4,080 | 4,150 | 30,000 |
| 1983/08/26 | 4,180 | 4,180 | 4,100 | 4,120 | 54,000 |
| 1983/08/25 | 4,270 | 4,270 | 4,180 | 4,180 | 33,000 |
| 1983/08/24 | 4,300 | 4,300 | 4,200 | 4,290 | 63,000 |
| 1983/08/23 | 4,440 | 4,440 | 4,250 | 4,250 | 76,000 |
| 1983/08/22 | 4,470 | 4,470 | 4,350 | 4,360 | 43,000 |
| 1983/08/20 | 4,600 | 4,600 | 4,470 | 4,500 | 278,000 |
| 1983/08/19 | 4,390 | 4,600 | 4,350 | 4,470 | 778,000 |
| 1983/08/18 | 4,190 | 4,300 | 4,160 | 4,250 | 563,000 |
| 1983/08/17 | 4,080 | 4,110 | 4,030 | 4,080 | 194,000 |
| 1983/08/16 | 4,100 | 4,120 | 4,000 | 4,060 | 171,000 |
| 1983/08/15 | 4,000 | 4,100 | 3,990 | 4,100 | 231,000 |
| 1983/08/12 | 3,780 | 4,000 | 3,780 | 3,990 | 118,000 |
| 1983/08/11 | 3,800 | 3,800 | 3,680 | 3,730 | 88,000 |
| 1983/08/10 | 3,900 | 3,910 | 3,680 | 3,800 | 181,000 |
| 1983/08/09 | 3,990 | 4,140 | 3,950 | 3,950 | 604,000 |
| 1983/08/08 | 4,000 | 4,000 | 4,000 | 4,000 | 3,049,002 |