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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,724 | 1,767 | 1,713 | 1,755 | 27,000 |
| 2018/12/27 | 1,683 | 1,725 | 1,683 | 1,724 | 56,700 |
| 2018/12/26 | 1,605 | 1,648 | 1,605 | 1,643 | 62,100 |
| 2018/12/25 | 1,605 | 1,633 | 1,588 | 1,605 | 84,000 |
| 2018/12/21 | 1,718 | 1,720 | 1,659 | 1,673 | 99,900 |
| 2018/12/20 | 1,736 | 1,772 | 1,735 | 1,739 | 110,500 |
| 2018/12/19 | 1,700 | 1,807 | 1,700 | 1,757 | 213,600 |
| 2018/12/18 | 1,710 | 1,720 | 1,686 | 1,696 | 76,800 |
| 2018/12/17 | 1,730 | 1,739 | 1,724 | 1,725 | 65,500 |
| 2018/12/14 | 1,730 | 1,742 | 1,724 | 1,730 | 86,800 |
| 2018/12/13 | 1,742 | 1,750 | 1,726 | 1,729 | 62,600 |
| 2018/12/12 | 1,722 | 1,741 | 1,720 | 1,738 | 61,500 |
| 2018/12/11 | 1,715 | 1,732 | 1,705 | 1,721 | 52,700 |
| 2018/12/10 | 1,722 | 1,751 | 1,687 | 1,704 | 65,300 |
| 2018/12/07 | 1,740 | 1,756 | 1,732 | 1,734 | 69,400 |
| 2018/12/06 | 1,736 | 1,756 | 1,733 | 1,750 | 78,300 |
| 2018/12/05 | 1,737 | 1,758 | 1,734 | 1,753 | 60,200 |
| 2018/12/04 | 1,782 | 1,804 | 1,761 | 1,771 | 71,000 |
| 2018/12/03 | 1,756 | 1,802 | 1,751 | 1,802 | 57,500 |
| 2018/11/30 | 1,729 | 1,757 | 1,715 | 1,757 | 34,100 |
| 2018/11/29 | 1,754 | 1,770 | 1,727 | 1,729 | 45,800 |
| 2018/11/28 | 1,712 | 1,748 | 1,712 | 1,743 | 46,700 |
| 2018/11/27 | 1,676 | 1,717 | 1,668 | 1,712 | 62,800 |
| 2018/11/26 | 1,658 | 1,682 | 1,650 | 1,676 | 56,200 |
| 2018/11/22 | 1,651 | 1,672 | 1,646 | 1,658 | 38,200 |
| 2018/11/21 | 1,663 | 1,665 | 1,635 | 1,651 | 79,800 |
| 2018/11/20 | 1,676 | 1,696 | 1,668 | 1,686 | 46,000 |
| 2018/11/19 | 1,687 | 1,701 | 1,680 | 1,690 | 35,400 |
| 2018/11/16 | 1,700 | 1,716 | 1,676 | 1,687 | 57,300 |
| 2018/11/15 | 1,696 | 1,720 | 1,690 | 1,715 | 42,000 |
| 2018/11/14 | 1,716 | 1,724 | 1,693 | 1,702 | 64,000 |
| 2018/11/13 | 1,725 | 1,729 | 1,692 | 1,726 | 59,000 |
| 2018/11/12 | 1,751 | 1,775 | 1,747 | 1,768 | 33,500 |
| 2018/11/09 | 1,756 | 1,785 | 1,754 | 1,768 | 67,000 |
| 2018/11/08 | 1,741 | 1,775 | 1,741 | 1,761 | 41,500 |
| 2018/11/07 | 1,731 | 1,781 | 1,729 | 1,735 | 94,100 |
| 2018/11/06 | 1,732 | 1,760 | 1,707 | 1,731 | 158,600 |
| 2018/11/05 | 1,764 | 1,770 | 1,715 | 1,734 | 241,400 |
| 2018/11/02 | 1,808 | 1,855 | 1,787 | 1,795 | 267,800 |
| 2018/11/01 | 1,773 | 1,832 | 1,737 | 1,815 | 204,600 |
| 2018/10/31 | 1,550 | 1,578 | 1,526 | 1,573 | 132,400 |
| 2018/10/30 | 1,521 | 1,584 | 1,515 | 1,576 | 189,400 |
| 2018/10/29 | 1,519 | 1,541 | 1,508 | 1,521 | 80,100 |
| 2018/10/26 | 1,518 | 1,536 | 1,492 | 1,513 | 79,000 |
| 2018/10/25 | 1,490 | 1,509 | 1,463 | 1,500 | 80,900 |
| 2018/10/24 | 1,555 | 1,556 | 1,521 | 1,530 | 78,700 |
| 2018/10/23 | 1,529 | 1,530 | 1,503 | 1,516 | 87,200 |
| 2018/10/22 | 1,512 | 1,552 | 1,491 | 1,544 | 73,000 |
| 2018/10/19 | 1,519 | 1,535 | 1,493 | 1,528 | 53,700 |
| 2018/10/18 | 1,510 | 1,547 | 1,501 | 1,530 | 57,600 |
| 2018/10/17 | 1,503 | 1,535 | 1,502 | 1,517 | 114,100 |
| 2018/10/16 | 1,474 | 1,507 | 1,474 | 1,497 | 70,100 |
| 2018/10/15 | 1,508 | 1,516 | 1,448 | 1,474 | 90,700 |
| 2018/10/12 | 1,521 | 1,542 | 1,511 | 1,515 | 77,000 |
| 2018/10/11 | 1,547 | 1,580 | 1,533 | 1,533 | 112,800 |
| 2018/10/10 | 1,590 | 1,592 | 1,563 | 1,579 | 61,700 |
| 2018/10/09 | 1,584 | 1,584 | 1,561 | 1,573 | 95,400 |
| 2018/10/05 | 1,614 | 1,625 | 1,585 | 1,607 | 74,800 |
| 2018/10/04 | 1,635 | 1,646 | 1,606 | 1,617 | 78,900 |
| 2018/10/03 | 1,659 | 1,659 | 1,600 | 1,618 | 47,900 |
| 2018/10/02 | 1,660 | 1,678 | 1,643 | 1,643 | 58,600 |
| 2018/10/01 | 1,641 | 1,665 | 1,641 | 1,646 | 34,500 |
| 2018/09/28 | 1,667 | 1,691 | 1,658 | 1,658 | 30,800 |
| 2018/09/27 | 1,710 | 1,710 | 1,667 | 1,667 | 29,900 |
| 2018/09/26 | 1,725 | 1,738 | 1,692 | 1,734 | 36,600 |
| 2018/09/25 | 1,736 | 1,760 | 1,721 | 1,755 | 54,400 |
| 2018/09/21 | 1,683 | 1,770 | 1,674 | 1,761 | 47,300 |
| 2018/09/20 | 1,694 | 1,694 | 1,662 | 1,667 | 21,600 |
| 2018/09/19 | 1,681 | 1,694 | 1,672 | 1,682 | 30,500 |
| 2018/09/18 | 1,646 | 1,680 | 1,640 | 1,676 | 23,200 |
| 2018/09/14 | 1,630 | 1,664 | 1,630 | 1,654 | 44,300 |
| 2018/09/13 | 1,635 | 1,670 | 1,628 | 1,642 | 21,700 |
| 2018/09/12 | 1,636 | 1,649 | 1,623 | 1,639 | 32,200 |
| 2018/09/11 | 1,637 | 1,643 | 1,631 | 1,639 | 40,400 |
| 2018/09/10 | 1,626 | 1,642 | 1,623 | 1,637 | 25,500 |
| 2018/09/07 | 1,629 | 1,631 | 1,609 | 1,626 | 42,100 |
| 2018/09/06 | 1,632 | 1,648 | 1,615 | 1,644 | 19,900 |
| 2018/09/05 | 1,629 | 1,649 | 1,629 | 1,642 | 26,400 |
| 2018/09/04 | 1,634 | 1,640 | 1,626 | 1,629 | 19,300 |
| 2018/09/03 | 1,645 | 1,646 | 1,621 | 1,638 | 23,300 |
| 2018/08/31 | 1,628 | 1,658 | 1,628 | 1,645 | 18,300 |
| 2018/08/30 | 1,630 | 1,653 | 1,628 | 1,644 | 17,700 |
| 2018/08/29 | 1,617 | 1,634 | 1,602 | 1,630 | 30,300 |
| 2018/08/28 | 1,632 | 1,645 | 1,614 | 1,614 | 22,700 |
| 2018/08/27 | 1,591 | 1,626 | 1,591 | 1,617 | 31,500 |
| 2018/08/24 | 1,591 | 1,603 | 1,586 | 1,595 | 27,400 |
| 2018/08/23 | 1,593 | 1,599 | 1,578 | 1,590 | 30,700 |
| 2018/08/22 | 1,574 | 1,604 | 1,574 | 1,593 | 50,500 |
| 2018/08/21 | 1,567 | 1,580 | 1,562 | 1,574 | 27,000 |
| 2018/08/20 | 1,568 | 1,579 | 1,562 | 1,572 | 41,300 |
| 2018/08/17 | 1,570 | 1,589 | 1,570 | 1,579 | 30,400 |
| 2018/08/16 | 1,531 | 1,588 | 1,531 | 1,570 | 39,000 |
| 2018/08/15 | 1,567 | 1,576 | 1,556 | 1,571 | 34,700 |
| 2018/08/14 | 1,492 | 1,575 | 1,492 | 1,575 | 52,300 |
| 2018/08/13 | 1,500 | 1,515 | 1,485 | 1,500 | 76,000 |
| 2018/08/10 | 1,535 | 1,535 | 1,501 | 1,504 | 44,800 |
| 2018/08/09 | 1,540 | 1,542 | 1,528 | 1,538 | 61,500 |
| 2018/08/08 | 1,534 | 1,574 | 1,534 | 1,548 | 42,200 |
| 2018/08/07 | 1,540 | 1,549 | 1,528 | 1,538 | 55,800 |
| 2018/08/06 | 1,568 | 1,568 | 1,535 | 1,540 | 70,800 |
| 2018/08/03 | 1,618 | 1,636 | 1,566 | 1,570 | 54,500 |
| 2018/08/02 | 1,648 | 1,689 | 1,612 | 1,615 | 52,800 |
| 2018/08/01 | 1,666 | 1,666 | 1,598 | 1,650 | 64,500 |
| 2018/07/31 | 1,673 | 1,703 | 1,663 | 1,681 | 33,600 |
| 2018/07/30 | 1,701 | 1,701 | 1,674 | 1,687 | 23,800 |
| 2018/07/27 | 1,694 | 1,719 | 1,694 | 1,710 | 21,800 |
| 2018/07/26 | 1,705 | 1,712 | 1,673 | 1,686 | 32,300 |
| 2018/07/25 | 1,714 | 1,714 | 1,681 | 1,681 | 10,700 |
| 2018/07/24 | 1,703 | 1,724 | 1,700 | 1,703 | 11,100 |
| 2018/07/23 | 1,667 | 1,703 | 1,667 | 1,697 | 13,500 |
| 2018/07/20 | 1,694 | 1,696 | 1,674 | 1,681 | 18,700 |
| 2018/07/19 | 1,701 | 1,721 | 1,695 | 1,696 | 15,300 |
| 2018/07/18 | 1,650 | 1,722 | 1,650 | 1,700 | 58,100 |
| 2018/07/17 | 1,652 | 1,652 | 1,635 | 1,644 | 55,400 |
| 2018/07/13 | 1,690 | 1,702 | 1,655 | 1,655 | 33,600 |
| 2018/07/12 | 1,694 | 1,708 | 1,688 | 1,688 | 20,200 |
| 2018/07/11 | 1,724 | 1,724 | 1,675 | 1,690 | 48,500 |
| 2018/07/10 | 1,773 | 1,784 | 1,715 | 1,715 | 61,600 |
| 2018/07/09 | 1,712 | 1,761 | 1,712 | 1,758 | 14,600 |
| 2018/07/06 | 1,681 | 1,714 | 1,681 | 1,710 | 19,200 |
| 2018/07/05 | 1,680 | 1,682 | 1,671 | 1,677 | 40,900 |
| 2018/07/04 | 1,690 | 1,690 | 1,673 | 1,677 | 46,100 |
| 2018/07/03 | 1,690 | 1,704 | 1,673 | 1,693 | 57,000 |
| 2018/07/02 | 1,735 | 1,744 | 1,684 | 1,689 | 36,200 |
| 2018/06/29 | 1,754 | 1,756 | 1,728 | 1,736 | 65,600 |
| 2018/06/28 | 1,762 | 1,766 | 1,747 | 1,752 | 42,600 |
| 2018/06/27 | 1,808 | 1,824 | 1,757 | 1,763 | 39,000 |
| 2018/06/26 | 1,751 | 1,783 | 1,740 | 1,783 | 34,900 |
| 2018/06/25 | 1,755 | 1,767 | 1,749 | 1,754 | 49,700 |
| 2018/06/22 | 1,749 | 1,766 | 1,744 | 1,750 | 53,700 |
| 2018/06/21 | 1,753 | 1,794 | 1,752 | 1,754 | 72,200 |
| 2018/06/20 | 1,750 | 1,759 | 1,734 | 1,754 | 31,800 |
| 2018/06/19 | 1,758 | 1,774 | 1,737 | 1,750 | 43,200 |
| 2018/06/18 | 1,785 | 1,792 | 1,769 | 1,770 | 39,300 |
| 2018/06/15 | 1,802 | 1,807 | 1,775 | 1,785 | 39,200 |
| 2018/06/14 | 1,808 | 1,809 | 1,794 | 1,797 | 19,300 |
| 2018/06/13 | 1,779 | 1,837 | 1,779 | 1,821 | 30,600 |
| 2018/06/12 | 1,787 | 1,788 | 1,778 | 1,779 | 25,500 |
| 2018/06/11 | 1,753 | 1,778 | 1,745 | 1,769 | 31,800 |
| 2018/06/08 | 1,735 | 1,757 | 1,712 | 1,738 | 77,200 |
| 2018/06/07 | 1,780 | 1,780 | 1,765 | 1,775 | 17,300 |
| 2018/06/06 | 1,740 | 1,760 | 1,739 | 1,757 | 26,300 |
| 2018/06/05 | 1,785 | 1,785 | 1,740 | 1,745 | 20,400 |
| 2018/06/04 | 1,752 | 1,783 | 1,750 | 1,781 | 33,300 |
| 2018/06/01 | 1,748 | 1,754 | 1,732 | 1,745 | 25,200 |
| 2018/05/31 | 1,743 | 1,756 | 1,732 | 1,748 | 23,100 |
| 2018/05/30 | 1,745 | 1,752 | 1,739 | 1,743 | 31,100 |
| 2018/05/29 | 1,752 | 1,763 | 1,747 | 1,760 | 23,700 |
| 2018/05/28 | 1,758 | 1,766 | 1,750 | 1,761 | 23,700 |
| 2018/05/25 | 1,748 | 1,753 | 1,738 | 1,747 | 27,300 |
| 2018/05/24 | 1,740 | 1,751 | 1,740 | 1,746 | 33,000 |
| 2018/05/23 | 1,752 | 1,761 | 1,736 | 1,759 | 28,300 |
| 2018/05/22 | 1,754 | 1,754 | 1,741 | 1,747 | 24,500 |
| 2018/05/21 | 1,753 | 1,753 | 1,736 | 1,747 | 19,500 |
| 2018/05/18 | 1,772 | 1,772 | 1,729 | 1,741 | 62,400 |
| 2018/05/17 | 1,771 | 1,777 | 1,754 | 1,764 | 49,900 |
| 2018/05/16 | 1,772 | 1,776 | 1,750 | 1,764 | 115,200 |
| 2018/05/15 | 1,948 | 2,019 | 1,948 | 2,001 | 47,000 |
| 2018/05/14 | 1,938 | 1,947 | 1,925 | 1,945 | 24,300 |
| 2018/05/11 | 1,901 | 1,931 | 1,901 | 1,929 | 35,100 |
| 2018/05/10 | 1,905 | 1,923 | 1,897 | 1,906 | 19,400 |
| 2018/05/09 | 1,884 | 1,913 | 1,881 | 1,910 | 21,600 |
| 2018/05/08 | 1,893 | 1,912 | 1,874 | 1,886 | 22,500 |
| 2018/05/07 | 1,898 | 1,898 | 1,877 | 1,893 | 19,700 |
| 2018/05/02 | 1,890 | 1,910 | 1,888 | 1,902 | 11,600 |
| 2018/05/01 | 1,903 | 1,927 | 1,896 | 1,901 | 14,100 |
| 2018/04/27 | 1,918 | 1,922 | 1,891 | 1,905 | 22,100 |
| 2018/04/26 | 1,900 | 1,930 | 1,900 | 1,918 | 26,400 |
| 2018/04/25 | 1,873 | 1,905 | 1,864 | 1,901 | 28,200 |
| 2018/04/24 | 1,900 | 1,900 | 1,853 | 1,884 | 44,200 |
| 2018/04/23 | 1,889 | 1,894 | 1,879 | 1,888 | 11,400 |
| 2018/04/20 | 1,923 | 1,923 | 1,888 | 1,896 | 19,600 |
| 2018/04/19 | 1,937 | 1,938 | 1,905 | 1,911 | 23,500 |
| 2018/04/18 | 1,966 | 1,979 | 1,934 | 1,937 | 60,200 |
| 2018/04/17 | 1,963 | 2,005 | 1,954 | 1,974 | 66,300 |
| 2018/04/16 | 1,929 | 1,963 | 1,909 | 1,957 | 49,900 |
| 2018/04/13 | 1,885 | 1,926 | 1,885 | 1,920 | 53,400 |
| 2018/04/12 | 1,820 | 1,880 | 1,820 | 1,871 | 58,000 |
| 2018/04/11 | 1,814 | 1,819 | 1,793 | 1,810 | 20,600 |
| 2018/04/10 | 1,804 | 1,819 | 1,786 | 1,809 | 21,000 |
| 2018/04/09 | 1,785 | 1,815 | 1,766 | 1,808 | 36,200 |
| 2018/04/06 | 1,792 | 1,799 | 1,771 | 1,785 | 25,900 |
| 2018/04/05 | 1,800 | 1,800 | 1,778 | 1,790 | 44,500 |
| 2018/04/04 | 1,787 | 1,804 | 1,779 | 1,793 | 42,800 |
| 2018/04/03 | 1,756 | 1,800 | 1,745 | 1,787 | 38,200 |
| 2018/04/02 | 1,779 | 1,790 | 1,757 | 1,778 | 23,900 |
| 2018/03/30 | 1,761 | 1,773 | 1,744 | 1,763 | 17,100 |
| 2018/03/29 | 1,791 | 1,791 | 1,717 | 1,739 | 38,000 |
| 2018/03/28 | 1,799 | 1,799 | 1,753 | 1,770 | 37,800 |
| 2018/03/27 | 1,798 | 1,853 | 1,780 | 1,829 | 47,900 |
| 2018/03/26 | 1,790 | 1,797 | 1,746 | 1,770 | 49,500 |
| 2018/03/23 | 1,857 | 1,857 | 1,818 | 1,830 | 51,500 |
| 2018/03/22 | 1,876 | 1,888 | 1,870 | 1,876 | 29,400 |
| 2018/03/20 | 1,861 | 1,880 | 1,856 | 1,879 | 18,800 |
| 2018/03/19 | 1,893 | 1,901 | 1,856 | 1,881 | 25,500 |
| 2018/03/16 | 1,919 | 1,928 | 1,879 | 1,893 | 33,100 |
| 2018/03/15 | 1,920 | 1,926 | 1,898 | 1,919 | 21,600 |
| 2018/03/14 | 1,917 | 1,928 | 1,906 | 1,920 | 40,300 |
| 2018/03/13 | 1,906 | 1,939 | 1,892 | 1,933 | 30,000 |
| 2018/03/12 | 1,919 | 1,931 | 1,893 | 1,916 | 44,900 |
| 2018/03/09 | 1,886 | 1,908 | 1,864 | 1,879 | 52,900 |
| 2018/03/08 | 1,869 | 1,883 | 1,847 | 1,867 | 25,000 |
| 2018/03/07 | 1,875 | 1,892 | 1,851 | 1,867 | 50,600 |
| 2018/03/06 | 1,878 | 1,914 | 1,878 | 1,893 | 42,500 |
| 2018/03/05 | 1,899 | 1,909 | 1,859 | 1,870 | 49,400 |
| 2018/03/02 | 1,907 | 1,927 | 1,896 | 1,917 | 63,700 |
| 2018/03/01 | 1,976 | 1,976 | 1,940 | 1,957 | 49,400 |
| 2018/02/28 | 1,987 | 2,026 | 1,986 | 1,986 | 52,400 |
| 2018/02/27 | 1,983 | 1,990 | 1,973 | 1,987 | 32,200 |
| 2018/02/26 | 2,005 | 2,017 | 1,968 | 1,982 | 22,600 |
| 2018/02/23 | 1,938 | 1,988 | 1,938 | 1,986 | 27,000 |
| 2018/02/22 | 1,936 | 1,945 | 1,909 | 1,933 | 35,800 |
| 2018/02/21 | 1,927 | 1,948 | 1,926 | 1,945 | 25,100 |
| 2018/02/20 | 1,903 | 1,930 | 1,893 | 1,927 | 25,900 |
| 2018/02/19 | 1,879 | 1,903 | 1,872 | 1,903 | 24,400 |
| 2018/02/16 | 1,845 | 1,899 | 1,842 | 1,867 | 35,700 |
| 2018/02/15 | 1,799 | 1,842 | 1,799 | 1,822 | 36,800 |
| 2018/02/14 | 1,837 | 1,841 | 1,760 | 1,789 | 103,400 |
| 2018/02/13 | 1,876 | 1,883 | 1,824 | 1,835 | 70,900 |
| 2018/02/09 | 1,854 | 1,877 | 1,838 | 1,870 | 90,000 |
| 2018/02/08 | 1,913 | 1,947 | 1,907 | 1,926 | 77,600 |
| 2018/02/07 | 1,947 | 1,993 | 1,905 | 1,909 | 85,600 |
| 2018/02/06 | 1,840 | 1,933 | 1,840 | 1,923 | 108,600 |
| 2018/02/05 | 2,041 | 2,041 | 2,002 | 2,010 | 73,000 |
| 2018/02/02 | 2,045 | 2,071 | 2,036 | 2,064 | 79,200 |
| 2018/02/01 | 2,171 | 2,223 | 2,012 | 2,034 | 267,000 |
| 2018/01/31 | 2,107 | 2,135 | 2,107 | 2,121 | 113,400 |
| 2018/01/30 | 2,128 | 2,137 | 2,101 | 2,107 | 93,900 |
| 2018/01/29 | 2,135 | 2,142 | 2,120 | 2,128 | 53,900 |
| 2018/01/26 | 2,137 | 2,140 | 2,120 | 2,122 | 42,500 |
| 2018/01/25 | 2,164 | 2,164 | 2,134 | 2,142 | 40,800 |
| 2018/01/24 | 2,186 | 2,186 | 2,161 | 2,164 | 36,600 |
| 2018/01/23 | 2,200 | 2,213 | 2,179 | 2,186 | 50,500 |
| 2018/01/22 | 2,182 | 2,191 | 2,170 | 2,186 | 29,800 |
| 2018/01/19 | 2,179 | 2,190 | 2,171 | 2,182 | 30,300 |
| 2018/01/18 | 2,157 | 2,215 | 2,157 | 2,180 | 98,000 |
| 2018/01/17 | 2,147 | 2,164 | 2,139 | 2,156 | 31,400 |
| 2018/01/16 | 2,150 | 2,159 | 2,140 | 2,147 | 35,700 |
| 2018/01/15 | 2,163 | 2,166 | 2,137 | 2,152 | 16,200 |
| 2018/01/12 | 2,163 | 2,167 | 2,146 | 2,152 | 38,000 |
| 2018/01/11 | 2,143 | 2,171 | 2,068 | 2,166 | 137,800 |
| 2018/01/10 | 2,159 | 2,160 | 2,140 | 2,143 | 17,300 |
| 2018/01/09 | 2,196 | 2,196 | 2,169 | 2,170 | 18,000 |
| 2018/01/05 | 2,196 | 2,196 | 2,166 | 2,189 | 24,400 |
| 2018/01/04 | 2,173 | 2,196 | 2,157 | 2,196 | 34,500 |