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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 2023/10/02 | 1,187 | 1,216 | 1,187 | 1,189 | 83,800 |
| 2023/09/29 | 1,202 | 1,203 | 1,182 | 1,187 | 41,500 |
| 2023/09/28 | 1,198 | 1,209 | 1,191 | 1,198 | 111,900 |
| 2023/09/27 | 1,217 | 1,233 | 1,211 | 1,233 | 132,000 |
| 2023/09/26 | 1,241 | 1,241 | 1,228 | 1,230 | 63,700 |
| 2023/09/25 | 1,246 | 1,248 | 1,234 | 1,244 | 43,600 |
| 2023/09/22 | 1,230 | 1,242 | 1,218 | 1,233 | 49,600 |
| 2023/09/21 | 1,241 | 1,252 | 1,233 | 1,237 | 54,100 |
| 2023/09/20 | 1,261 | 1,263 | 1,238 | 1,242 | 72,300 |
| 2023/09/19 | 1,256 | 1,261 | 1,248 | 1,261 | 47,700 |
| 2023/09/15 | 1,244 | 1,265 | 1,242 | 1,257 | 156,700 |
| 2023/09/14 | 1,225 | 1,240 | 1,222 | 1,238 | 62,600 |
| 2023/09/13 | 1,234 | 1,236 | 1,213 | 1,219 | 50,200 |
| 2023/09/12 | 1,226 | 1,235 | 1,218 | 1,235 | 42,100 |
| 2023/09/11 | 1,219 | 1,227 | 1,213 | 1,222 | 42,700 |
| 2023/09/08 | 1,222 | 1,227 | 1,210 | 1,211 | 68,100 |
| 2023/09/07 | 1,230 | 1,238 | 1,215 | 1,216 | 83,900 |
| 2023/09/06 | 1,210 | 1,241 | 1,210 | 1,234 | 160,500 |
| 2023/09/05 | 1,208 | 1,212 | 1,198 | 1,210 | 66,500 |
| 2023/09/04 | 1,188 | 1,206 | 1,188 | 1,204 | 82,100 |
| 2023/09/01 | 1,169 | 1,188 | 1,168 | 1,187 | 54,500 |
| 2023/08/31 | 1,169 | 1,175 | 1,162 | 1,169 | 58,500 |
| 2023/08/30 | 1,156 | 1,168 | 1,151 | 1,165 | 84,800 |
| 2023/08/29 | 1,145 | 1,150 | 1,137 | 1,150 | 40,800 |
| 2023/08/28 | 1,135 | 1,144 | 1,133 | 1,143 | 51,100 |
| 2023/08/25 | 1,127 | 1,130 | 1,121 | 1,126 | 31,000 |
| 2023/08/24 | 1,130 | 1,133 | 1,127 | 1,133 | 35,700 |
| 2023/08/23 | 1,117 | 1,127 | 1,112 | 1,126 | 28,100 |
| 2023/08/22 | 1,102 | 1,117 | 1,102 | 1,114 | 41,600 |
| 2023/08/21 | 1,108 | 1,110 | 1,097 | 1,101 | 72,800 |
| 2023/08/18 | 1,105 | 1,114 | 1,105 | 1,110 | 45,400 |
| 2023/08/17 | 1,112 | 1,118 | 1,103 | 1,116 | 55,700 |
| 2023/08/16 | 1,119 | 1,126 | 1,113 | 1,113 | 56,900 |
| 2023/08/15 | 1,119 | 1,124 | 1,117 | 1,121 | 35,500 |
| 2023/08/14 | 1,131 | 1,136 | 1,117 | 1,118 | 34,100 |
| 2023/08/10 | 1,114 | 1,131 | 1,108 | 1,130 | 69,300 |
| 2023/08/09 | 1,118 | 1,121 | 1,111 | 1,121 | 60,500 |
| 2023/08/08 | 1,125 | 1,133 | 1,116 | 1,117 | 56,300 |
| 2023/08/07 | 1,117 | 1,133 | 1,111 | 1,124 | 114,000 |
| 2023/08/04 | 1,103 | 1,124 | 1,096 | 1,120 | 99,700 |
| 2023/08/03 | 1,144 | 1,144 | 1,107 | 1,107 | 174,400 |
| 2023/08/02 | 1,142 | 1,156 | 1,135 | 1,146 | 104,900 |
| 2023/08/01 | 1,179 | 1,179 | 1,141 | 1,147 | 194,300 |
| 2023/07/31 | 1,130 | 1,138 | 1,125 | 1,134 | 99,800 |
| 2023/07/28 | 1,120 | 1,131 | 1,115 | 1,129 | 104,300 |
| 2023/07/27 | 1,125 | 1,134 | 1,122 | 1,134 | 52,300 |
| 2023/07/26 | 1,136 | 1,138 | 1,129 | 1,132 | 41,300 |
| 2023/07/25 | 1,130 | 1,137 | 1,124 | 1,137 | 52,700 |
| 2023/07/24 | 1,132 | 1,135 | 1,125 | 1,126 | 41,200 |
| 2023/07/21 | 1,133 | 1,133 | 1,121 | 1,122 | 58,000 |
| 2023/07/20 | 1,151 | 1,153 | 1,130 | 1,133 | 58,900 |
| 2023/07/19 | 1,140 | 1,158 | 1,126 | 1,151 | 85,300 |
| 2023/07/18 | 1,122 | 1,137 | 1,122 | 1,131 | 34,400 |
| 2023/07/14 | 1,140 | 1,141 | 1,116 | 1,124 | 61,200 |
| 2023/07/13 | 1,136 | 1,141 | 1,120 | 1,137 | 67,200 |
| 2023/07/12 | 1,161 | 1,161 | 1,131 | 1,131 | 64,200 |
| 2023/07/11 | 1,163 | 1,168 | 1,151 | 1,158 | 40,700 |
| 2023/07/10 | 1,164 | 1,167 | 1,152 | 1,156 | 60,800 |
| 2023/07/07 | 1,165 | 1,173 | 1,157 | 1,157 | 55,000 |
| 2023/07/06 | 1,188 | 1,189 | 1,170 | 1,170 | 55,000 |
| 2023/07/05 | 1,187 | 1,198 | 1,180 | 1,192 | 62,000 |
| 2023/07/04 | 1,190 | 1,197 | 1,187 | 1,189 | 54,900 |
| 2023/07/03 | 1,178 | 1,200 | 1,178 | 1,197 | 94,300 |