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 |
|---|---|---|---|---|---|
| 2024/07/26 | 865 | 873 | 860 | 868 | 51,000 |
| 2024/07/25 | 879 | 881 | 864 | 866 | 105,900 |
| 2024/07/24 | 904 | 909 | 868 | 877 | 181,400 |
| 2024/07/23 | 899 | 909 | 899 | 904 | 62,200 |
| 2024/07/22 | 906 | 906 | 894 | 899 | 51,600 |
| 2024/07/19 | 910 | 910 | 896 | 909 | 71,300 |
| 2024/07/18 | 935 | 935 | 910 | 910 | 74,800 |
| 2024/07/17 | 941 | 948 | 933 | 938 | 90,600 |
| 2024/07/16 | 955 | 955 | 941 | 941 | 35,800 |
| 2024/07/12 | 940 | 952 | 940 | 946 | 42,900 |
| 2024/07/11 | 945 | 947 | 938 | 945 | 45,400 |
| 2024/07/10 | 938 | 943 | 935 | 939 | 83,600 |
| 2024/07/09 | 941 | 948 | 937 | 938 | 65,300 |
| 2024/07/08 | 941 | 941 | 934 | 938 | 117,800 |
| 2024/07/05 | 942 | 942 | 935 | 938 | 60,800 |
| 2024/07/04 | 942 | 943 | 932 | 942 | 75,500 |
| 2024/07/03 | 942 | 942 | 936 | 940 | 49,000 |
| 2024/07/02 | 936 | 945 | 932 | 942 | 107,800 |
| 2024/07/01 | 950 | 950 | 936 | 936 | 58,600 |
| 2024/06/28 | 955 | 955 | 936 | 942 | 66,700 |
| 2024/06/27 | 948 | 956 | 948 | 951 | 48,300 |
| 2024/06/26 | 948 | 956 | 945 | 950 | 60,600 |
| 2024/06/25 | 942 | 950 | 941 | 947 | 75,000 |
| 2024/06/24 | 939 | 944 | 932 | 942 | 139,000 |
| 2024/06/21 | 967 | 971 | 942 | 942 | 77,700 |
| 2024/06/20 | 962 | 976 | 960 | 972 | 69,600 |
| 2024/06/19 | 960 | 973 | 957 | 967 | 95,900 |
| 2024/06/18 | 946 | 970 | 946 | 958 | 87,600 |
| 2024/06/17 | 955 | 958 | 935 | 955 | 113,500 |
| 2024/06/14 | 940 | 974 | 940 | 966 | 209,100 |
| 2024/06/13 | 940 | 942 | 935 | 938 | 85,000 |
| 2024/06/12 | 935 | 940 | 932 | 940 | 78,600 |
| 2024/06/11 | 950 | 950 | 933 | 938 | 120,800 |
| 2024/06/10 | 950 | 950 | 940 | 947 | 82,500 |
| 2024/06/07 | 935 | 952 | 935 | 950 | 69,100 |
| 2024/06/06 | 940 | 943 | 934 | 938 | 59,000 |
| 2024/06/05 | 932 | 942 | 925 | 937 | 84,300 |
| 2024/06/04 | 934 | 940 | 925 | 936 | 90,100 |
| 2024/06/03 | 935 | 938 | 929 | 932 | 52,200 |
| 2024/05/31 | 927 | 935 | 926 | 933 | 81,500 |
| 2024/05/30 | 933 | 933 | 914 | 923 | 91,500 |
| 2024/05/29 | 951 | 951 | 915 | 934 | 190,800 |
| 2024/05/28 | 962 | 971 | 951 | 951 | 83,900 |
| 2024/05/27 | 960 | 975 | 950 | 960 | 169,800 |
| 2024/05/24 | 961 | 965 | 953 | 957 | 139,100 |
| 2024/05/23 | 946 | 973 | 946 | 968 | 203,500 |
| 2024/05/22 | 910 | 943 | 907 | 936 | 154,000 |
| 2024/05/21 | 913 | 918 | 898 | 909 | 151,100 |
| 2024/05/20 | 892 | 915 | 892 | 914 | 255,500 |
| 2024/05/17 | 900 | 908 | 890 | 893 | 368,300 |
| 2024/05/16 | 884 | 913 | 844 | 911 | 992,900 |
| 2024/05/15 | 1,020 | 1,031 | 1,019 | 1,019 | 92,500 |
| 2024/05/14 | 1,015 | 1,019 | 1,005 | 1,014 | 105,300 |
| 2024/05/13 | 1,009 | 1,018 | 1,009 | 1,015 | 63,400 |
| 2024/05/10 | 1,014 | 1,017 | 1,003 | 1,008 | 121,200 |
| 2024/05/09 | 1,029 | 1,030 | 1,010 | 1,021 | 75,000 |
| 2024/05/08 | 1,030 | 1,039 | 1,025 | 1,030 | 55,300 |
| 2024/05/07 | 1,040 | 1,047 | 1,026 | 1,036 | 74,000 |
| 2024/05/02 | 1,042 | 1,045 | 1,023 | 1,030 | 76,100 |
| 2024/05/01 | 1,043 | 1,043 | 1,020 | 1,037 | 128,600 |
| 2024/04/30 | 1,036 | 1,047 | 1,031 | 1,043 | 123,700 |
| 2024/04/26 | 1,014 | 1,016 | 984 | 1,016 | 198,400 |
| 2024/04/25 | 1,008 | 1,030 | 1,004 | 1,016 | 177,800 |
| 2024/04/24 | 982 | 1,007 | 980 | 1,004 | 135,700 |
| 2024/04/23 | 975 | 985 | 966 | 982 | 108,600 |
| 2024/04/22 | 951 | 964 | 946 | 964 | 125,500 |
| 2024/04/19 | 960 | 967 | 938 | 951 | 196,400 |
| 2024/04/18 | 960 | 971 | 957 | 960 | 131,800 |
| 2024/04/17 | 958 | 970 | 940 | 960 | 301,400 |
| 2024/04/16 | 965 | 968 | 951 | 952 | 297,200 |
| 2024/04/15 | 948 | 977 | 947 | 974 | 451,300 |
| 2024/04/12 | 939 | 959 | 922 | 956 | 1,631,100 |
| 2024/04/11 | 1,132 | 1,138 | 1,129 | 1,134 | 44,200 |
| 2024/04/10 | 1,148 | 1,148 | 1,138 | 1,141 | 62,800 |
| 2024/04/09 | 1,147 | 1,153 | 1,143 | 1,150 | 56,700 |
| 2024/04/08 | 1,142 | 1,145 | 1,135 | 1,141 | 76,100 |
| 2024/04/05 | 1,128 | 1,146 | 1,126 | 1,142 | 79,300 |
| 2024/04/04 | 1,158 | 1,158 | 1,144 | 1,144 | 86,500 |
| 2024/04/03 | 1,146 | 1,158 | 1,140 | 1,148 | 85,700 |
| 2024/04/02 | 1,180 | 1,180 | 1,146 | 1,153 | 164,000 |
| 2024/04/01 | 1,197 | 1,203 | 1,181 | 1,181 | 65,800 |
| 2024/03/29 | 1,195 | 1,200 | 1,188 | 1,197 | 45,500 |
| 2024/03/28 | 1,197 | 1,205 | 1,188 | 1,189 | 95,700 |
| 2024/03/27 | 1,218 | 1,228 | 1,216 | 1,227 | 97,800 |
| 2024/03/26 | 1,206 | 1,215 | 1,204 | 1,215 | 59,400 |
| 2024/03/25 | 1,211 | 1,214 | 1,207 | 1,208 | 78,800 |
| 2024/03/22 | 1,217 | 1,217 | 1,203 | 1,211 | 73,700 |
| 2024/03/21 | 1,209 | 1,212 | 1,204 | 1,206 | 101,500 |
| 2024/03/19 | 1,199 | 1,212 | 1,193 | 1,205 | 94,400 |
| 2024/03/18 | 1,190 | 1,200 | 1,188 | 1,199 | 208,100 |
| 2024/03/15 | 1,207 | 1,215 | 1,205 | 1,206 | 45,400 |
| 2024/03/14 | 1,213 | 1,213 | 1,200 | 1,206 | 68,300 |
| 2024/03/13 | 1,217 | 1,233 | 1,206 | 1,206 | 109,800 |
| 2024/03/12 | 1,198 | 1,209 | 1,184 | 1,208 | 129,700 |
| 2024/03/11 | 1,211 | 1,215 | 1,190 | 1,198 | 97,000 |
| 2024/03/08 | 1,200 | 1,220 | 1,198 | 1,218 | 103,000 |
| 2024/03/07 | 1,215 | 1,217 | 1,204 | 1,206 | 52,100 |
| 2024/03/06 | 1,208 | 1,221 | 1,200 | 1,211 | 86,400 |
| 2024/03/05 | 1,198 | 1,212 | 1,191 | 1,211 | 89,400 |
| 2024/03/04 | 1,220 | 1,220 | 1,196 | 1,196 | 171,300 |
| 2024/03/01 | 1,214 | 1,227 | 1,209 | 1,220 | 89,800 |
| 2024/02/29 | 1,221 | 1,225 | 1,209 | 1,210 | 96,500 |
| 2024/02/28 | 1,240 | 1,245 | 1,218 | 1,221 | 89,700 |
| 2024/02/27 | 1,225 | 1,254 | 1,222 | 1,240 | 98,300 |
| 2024/02/26 | 1,229 | 1,234 | 1,220 | 1,220 | 68,000 |
| 2024/02/22 | 1,236 | 1,236 | 1,220 | 1,229 | 49,700 |
| 2024/02/21 | 1,223 | 1,232 | 1,214 | 1,221 | 53,800 |
| 2024/02/20 | 1,233 | 1,239 | 1,226 | 1,228 | 52,000 |
| 2024/02/19 | 1,225 | 1,229 | 1,217 | 1,224 | 71,000 |
| 2024/02/16 | 1,229 | 1,246 | 1,228 | 1,231 | 98,200 |
| 2024/02/15 | 1,238 | 1,242 | 1,212 | 1,216 | 87,700 |
| 2024/02/14 | 1,222 | 1,235 | 1,213 | 1,232 | 109,400 |
| 2024/02/13 | 1,220 | 1,225 | 1,208 | 1,221 | 86,400 |
| 2024/02/09 | 1,209 | 1,211 | 1,197 | 1,197 | 60,400 |
| 2024/02/08 | 1,214 | 1,217 | 1,197 | 1,214 | 86,100 |
| 2024/02/07 | 1,210 | 1,216 | 1,207 | 1,215 | 53,500 |
| 2024/02/06 | 1,225 | 1,226 | 1,211 | 1,211 | 51,200 |
| 2024/02/05 | 1,232 | 1,233 | 1,218 | 1,226 | 55,800 |
| 2024/02/02 | 1,220 | 1,233 | 1,213 | 1,221 | 133,500 |
| 2024/02/01 | 1,220 | 1,222 | 1,194 | 1,216 | 295,300 |
| 2024/01/31 | 1,248 | 1,252 | 1,234 | 1,252 | 139,600 |
| 2024/01/30 | 1,248 | 1,252 | 1,241 | 1,243 | 55,100 |
| 2024/01/29 | 1,230 | 1,245 | 1,230 | 1,241 | 53,300 |
| 2024/01/26 | 1,232 | 1,242 | 1,228 | 1,228 | 73,700 |
| 2024/01/25 | 1,230 | 1,242 | 1,228 | 1,238 | 86,100 |
| 2024/01/24 | 1,234 | 1,236 | 1,225 | 1,228 | 68,100 |
| 2024/01/23 | 1,257 | 1,257 | 1,226 | 1,232 | 158,200 |
| 2024/01/22 | 1,247 | 1,260 | 1,247 | 1,258 | 101,800 |
| 2024/01/19 | 1,236 | 1,244 | 1,231 | 1,239 | 67,600 |
| 2024/01/18 | 1,218 | 1,230 | 1,218 | 1,223 | 42,100 |
| 2024/01/17 | 1,238 | 1,250 | 1,218 | 1,218 | 127,000 |
| 2024/01/16 | 1,230 | 1,232 | 1,220 | 1,230 | 92,100 |
| 2024/01/15 | 1,198 | 1,232 | 1,198 | 1,229 | 114,000 |
| 2024/01/12 | 1,205 | 1,208 | 1,184 | 1,191 | 71,800 |
| 2024/01/11 | 1,207 | 1,215 | 1,202 | 1,205 | 71,100 |
| 2024/01/10 | 1,200 | 1,210 | 1,197 | 1,203 | 75,200 |
| 2024/01/09 | 1,200 | 1,205 | 1,193 | 1,200 | 45,600 |
| 2024/01/05 | 1,180 | 1,205 | 1,180 | 1,192 | 84,300 |
| 2024/01/04 | 1,160 | 1,175 | 1,149 | 1,175 | 52,600 |
| 2023/12/29 | 1,165 | 1,173 | 1,158 | 1,164 | 46,200 |
| 2023/12/28 | 1,157 | 1,167 | 1,152 | 1,165 | 31,900 |
| 2023/12/27 | 1,146 | 1,156 | 1,145 | 1,155 | 54,700 |
| 2023/12/26 | 1,133 | 1,142 | 1,132 | 1,140 | 37,600 |
| 2023/12/25 | 1,158 | 1,158 | 1,131 | 1,133 | 32,400 |
| 2023/12/22 | 1,130 | 1,148 | 1,130 | 1,145 | 62,200 |
| 2023/12/21 | 1,125 | 1,135 | 1,123 | 1,130 | 49,200 |
| 2023/12/20 | 1,143 | 1,152 | 1,131 | 1,133 | 96,400 |
| 2023/12/19 | 1,123 | 1,141 | 1,123 | 1,135 | 54,200 |
| 2023/12/18 | 1,153 | 1,153 | 1,129 | 1,138 | 95,800 |
| 2023/12/15 | 1,164 | 1,171 | 1,158 | 1,163 | 51,000 |
| 2023/12/14 | 1,170 | 1,173 | 1,146 | 1,152 | 48,300 |
| 2023/12/13 | 1,162 | 1,170 | 1,154 | 1,163 | 67,200 |
| 2023/12/12 | 1,177 | 1,177 | 1,161 | 1,162 | 28,000 |
| 2023/12/11 | 1,152 | 1,160 | 1,149 | 1,158 | 36,400 |
| 2023/12/08 | 1,152 | 1,161 | 1,137 | 1,139 | 76,000 |
| 2023/12/07 | 1,176 | 1,176 | 1,164 | 1,165 | 40,700 |
| 2023/12/06 | 1,163 | 1,184 | 1,161 | 1,180 | 53,500 |
| 2023/12/05 | 1,180 | 1,185 | 1,158 | 1,158 | 72,800 |
| 2023/12/04 | 1,187 | 1,195 | 1,174 | 1,188 | 81,600 |
| 2023/12/01 | 1,208 | 1,208 | 1,188 | 1,191 | 75,000 |
| 2023/11/30 | 1,206 | 1,214 | 1,195 | 1,208 | 57,800 |
| 2023/11/29 | 1,199 | 1,223 | 1,194 | 1,214 | 91,600 |
| 2023/11/28 | 1,183 | 1,207 | 1,175 | 1,201 | 116,700 |
| 2023/11/27 | 1,184 | 1,188 | 1,167 | 1,174 | 55,800 |
| 2023/11/24 | 1,155 | 1,177 | 1,153 | 1,171 | 62,100 |
| 2023/11/22 | 1,136 | 1,145 | 1,133 | 1,142 | 36,500 |
| 2023/11/21 | 1,138 | 1,142 | 1,131 | 1,137 | 28,900 |
| 2023/11/20 | 1,142 | 1,147 | 1,128 | 1,129 | 76,200 |
| 2023/11/17 | 1,131 | 1,145 | 1,126 | 1,145 | 40,500 |
| 2023/11/16 | 1,132 | 1,133 | 1,119 | 1,123 | 58,900 |
| 2023/11/15 | 1,140 | 1,144 | 1,130 | 1,136 | 52,700 |
| 2023/11/14 | 1,133 | 1,140 | 1,129 | 1,137 | 30,100 |
| 2023/11/13 | 1,142 | 1,142 | 1,124 | 1,129 | 43,600 |
| 2023/11/10 | 1,121 | 1,132 | 1,115 | 1,132 | 57,700 |
| 2023/11/09 | 1,119 | 1,125 | 1,110 | 1,123 | 32,700 |
| 2023/11/08 | 1,140 | 1,142 | 1,104 | 1,110 | 103,800 |
| 2023/11/07 | 1,151 | 1,169 | 1,137 | 1,137 | 51,200 |
| 2023/11/06 | 1,168 | 1,168 | 1,142 | 1,144 | 94,500 |
| 2023/11/02 | 1,159 | 1,163 | 1,140 | 1,140 | 54,700 |
| 2023/11/01 | 1,150 | 1,167 | 1,135 | 1,145 | 117,600 |
| 2023/10/31 | 1,167 | 1,169 | 1,145 | 1,163 | 58,800 |
| 2023/10/30 | 1,174 | 1,181 | 1,162 | 1,167 | 36,400 |
| 2023/10/27 | 1,157 | 1,181 | 1,157 | 1,181 | 42,200 |
| 2023/10/26 | 1,158 | 1,170 | 1,142 | 1,146 | 37,800 |
| 2023/10/25 | 1,171 | 1,172 | 1,155 | 1,158 | 30,700 |
| 2023/10/24 | 1,149 | 1,160 | 1,122 | 1,154 | 60,300 |
| 2023/10/23 | 1,148 | 1,159 | 1,140 | 1,140 | 132,300 |
| 2023/10/20 | 1,155 | 1,166 | 1,154 | 1,160 | 48,600 |
| 2023/10/19 | 1,182 | 1,185 | 1,167 | 1,168 | 53,700 |
| 2023/10/18 | 1,201 | 1,209 | 1,183 | 1,196 | 48,900 |
| 2023/10/17 | 1,192 | 1,199 | 1,182 | 1,190 | 59,500 |
| 2023/10/16 | 1,189 | 1,189 | 1,171 | 1,175 | 42,100 |
| 2023/10/13 | 1,199 | 1,221 | 1,193 | 1,199 | 64,900 |
| 2023/10/12 | 1,192 | 1,206 | 1,190 | 1,205 | 62,000 |
| 2023/10/11 | 1,200 | 1,206 | 1,190 | 1,195 | 46,800 |
| 2023/10/10 | 1,180 | 1,205 | 1,179 | 1,204 | 64,000 |
| 2023/10/06 | 1,155 | 1,171 | 1,147 | 1,161 | 50,100 |
| 2023/10/05 | 1,139 | 1,156 | 1,131 | 1,155 | 57,400 |
| 2023/10/04 | 1,123 | 1,140 | 1,111 | 1,124 | 115,400 |
| 2023/10/03 | 1,189 | 1,189 | 1,150 | 1,153 | 103,000 |