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 |
|---|---|---|---|---|---|
| 1992/12/30 | 770 | 775 | 770 | 775 | 8,000 |
| 1992/12/29 | 773 | 773 | 773 | 773 | 1,000 |
| 1992/12/28 | 770 | 773 | 770 | 773 | 6,000 |
| 1992/12/25 | 775 | 775 | 769 | 770 | 16,000 |
| 1992/12/24 | 760 | 775 | 760 | 775 | 30,000 |
| 1992/12/22 | 780 | 780 | 760 | 760 | 18,000 |
| 1992/12/21 | 776 | 776 | 775 | 775 | 5,000 |
| 1992/12/18 | 751 | 770 | 751 | 770 | 6,000 |
| 1992/12/17 | 745 | 747 | 745 | 746 | 7,000 |
| 1992/12/16 | 750 | 750 | 745 | 745 | 5,000 |
| 1992/12/14 | 779 | 779 | 760 | 760 | 5,000 |
| 1992/12/11 | 768 | 785 | 765 | 765 | 26,000 |
| 1992/12/10 | 778 | 778 | 778 | 778 | 4,000 |
| 1992/12/09 | 745 | 747 | 745 | 745 | 32,000 |
| 1992/12/08 | 751 | 752 | 748 | 752 | 10,000 |
| 1992/12/07 | 765 | 765 | 761 | 761 | 11,000 |
| 1992/12/04 | 750 | 750 | 745 | 745 | 8,000 |
| 1992/12/03 | 745 | 745 | 745 | 745 | 25,000 |
| 1992/12/02 | 740 | 740 | 739 | 740 | 19,000 |
| 1992/12/01 | 742 | 750 | 736 | 740 | 51,000 |
| 1992/11/30 | 745 | 755 | 745 | 745 | 13,000 |
| 1992/11/27 | 733 | 733 | 733 | 733 | 10,000 |
| 1992/11/26 | 700 | 712 | 700 | 710 | 64,000 |
| 1992/11/25 | 705 | 710 | 705 | 710 | 17,000 |
| 1992/11/24 | 705 | 705 | 701 | 701 | 4,000 |
| 1992/11/20 | 701 | 701 | 700 | 700 | 2,000 |
| 1992/11/19 | 703 | 703 | 703 | 703 | 1,000 |
| 1992/11/17 | 700 | 700 | 700 | 700 | 2,000 |
| 1992/11/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1992/11/13 | 705 | 705 | 705 | 705 | 1,000 |
| 1992/11/12 | 707 | 707 | 707 | 707 | 1,000 |
| 1992/11/11 | 710 | 710 | 710 | 710 | 1,000 |
| 1992/11/10 | 719 | 720 | 719 | 720 | 4,000 |
| 1992/11/09 | 729 | 729 | 729 | 729 | 1,000 |
| 1992/11/04 | 731 | 731 | 730 | 730 | 2,000 |
| 1992/11/02 | 730 | 730 | 730 | 730 | 3,000 |
| 1992/10/30 | 749 | 749 | 730 | 730 | 6,000 |
| 1992/10/29 | 745 | 745 | 745 | 745 | 2,000 |
| 1992/10/27 | 795 | 795 | 795 | 795 | 4,000 |
| 1992/10/26 | 800 | 800 | 791 | 791 | 4,000 |
| 1992/10/23 | 795 | 795 | 785 | 790 | 11,000 |
| 1992/10/22 | 783 | 783 | 783 | 783 | 1,000 |
| 1992/10/21 | 780 | 780 | 780 | 780 | 2,000 |
| 1992/10/20 | 780 | 780 | 780 | 780 | 8,000 |
| 1992/10/19 | 780 | 781 | 780 | 780 | 7,000 |
| 1992/10/16 | 777 | 788 | 772 | 780 | 35,000 |
| 1992/10/15 | 765 | 770 | 765 | 767 | 24,000 |
| 1992/10/14 | 761 | 765 | 760 | 765 | 24,000 |
| 1992/10/13 | 769 | 769 | 759 | 759 | 11,000 |
| 1992/10/12 | 755 | 769 | 755 | 769 | 19,000 |
| 1992/10/09 | 755 | 765 | 755 | 755 | 6,000 |
| 1992/10/08 | 754 | 756 | 754 | 755 | 137,000 |
| 1992/10/07 | 750 | 762 | 740 | 755 | 62,000 |
| 1992/10/06 | 720 | 750 | 720 | 750 | 40,000 |
| 1992/10/02 | 739 | 740 | 730 | 740 | 4,000 |
| 1992/09/30 | 735 | 740 | 735 | 740 | 8,000 |
| 1992/09/29 | 749 | 750 | 740 | 740 | 10,000 |
| 1992/09/28 | 750 | 750 | 749 | 749 | 5,000 |
| 1992/09/25 | 745 | 749 | 745 | 746 | 10,000 |
| 1992/09/24 | 745 | 745 | 740 | 740 | 9,000 |
| 1992/09/22 | 735 | 745 | 735 | 735 | 22,000 |
| 1992/09/21 | 704 | 715 | 700 | 715 | 116,000 |
| 1992/09/18 | 721 | 721 | 705 | 705 | 29,000 |
| 1992/09/17 | 725 | 729 | 725 | 725 | 14,000 |
| 1992/09/16 | 745 | 745 | 734 | 739 | 13,000 |
| 1992/09/14 | 745 | 745 | 740 | 740 | 3,000 |
| 1992/09/11 | 760 | 765 | 750 | 750 | 13,000 |
| 1992/09/10 | 770 | 772 | 765 | 765 | 7,000 |
| 1992/09/09 | 770 | 770 | 759 | 769 | 11,000 |
| 1992/09/08 | 775 | 775 | 774 | 774 | 2,000 |
| 1992/09/07 | 779 | 788 | 779 | 783 | 13,000 |
| 1992/09/04 | 775 | 779 | 770 | 779 | 8,000 |
| 1992/09/03 | 722 | 740 | 720 | 730 | 18,000 |
| 1992/09/02 | 736 | 736 | 730 | 730 | 35,000 |
| 1992/09/01 | 780 | 780 | 730 | 730 | 45,000 |
| 1992/08/31 | 799 | 799 | 781 | 783 | 39,000 |
| 1992/08/28 | 720 | 789 | 714 | 789 | 134,000 |
| 1992/08/27 | 700 | 730 | 700 | 715 | 77,000 |
| 1992/08/26 | 700 | 700 | 698 | 698 | 12,000 |
| 1992/08/25 | 730 | 730 | 700 | 700 | 20,000 |
| 1992/08/24 | 740 | 750 | 730 | 730 | 57,000 |
| 1992/08/21 | 739 | 739 | 730 | 735 | 16,000 |
| 1992/08/20 | 738 | 738 | 738 | 738 | 1,000 |
| 1992/08/13 | 799 | 799 | 799 | 799 | 2,000 |
| 1992/08/12 | 849 | 849 | 830 | 830 | 4,000 |
| 1992/08/11 | 858 | 858 | 850 | 850 | 10,000 |
| 1992/08/05 | 860 | 860 | 860 | 860 | 1,000 |
| 1992/07/30 | 865 | 865 | 865 | 865 | 4,000 |
| 1992/07/29 | 864 | 872 | 860 | 872 | 10,000 |
| 1992/07/28 | 865 | 865 | 865 | 865 | 2,000 |
| 1992/07/24 | 875 | 875 | 875 | 875 | 3,000 |
| 1992/07/23 | 869 | 878 | 868 | 878 | 7,000 |
| 1992/07/17 | 920 | 920 | 900 | 900 | 2,000 |
| 1992/07/15 | 925 | 925 | 925 | 925 | 1,000 |
| 1992/07/14 | 905 | 905 | 905 | 905 | 1,000 |
| 1992/07/13 | 895 | 895 | 895 | 895 | 7,000 |
| 1992/07/10 | 904 | 904 | 895 | 900 | 14,000 |
| 1992/07/08 | 914 | 914 | 914 | 914 | 1,000 |
| 1992/07/06 | 944 | 944 | 944 | 944 | 2,000 |
| 1992/07/03 | 950 | 950 | 945 | 950 | 10,000 |
| 1992/07/01 | 951 | 959 | 950 | 950 | 11,000 |
| 1992/06/30 | 925 | 925 | 925 | 925 | 5,000 |
| 1992/06/26 | 955 | 955 | 955 | 955 | 2,000 |
| 1992/06/24 | 960 | 960 | 960 | 960 | 5,000 |
| 1992/06/23 | 950 | 950 | 950 | 950 | 1,000 |
| 1992/06/12 | 970 | 970 | 970 | 970 | 6,000 |
| 1992/06/11 | 950 | 960 | 950 | 960 | 3,000 |
| 1992/06/09 | 965 | 965 | 965 | 965 | 3,000 |
| 1992/06/08 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/06/05 | 970 | 970 | 970 | 970 | 1,000 |
| 1992/06/01 | 972 | 972 | 970 | 970 | 5,000 |
| 1992/05/28 | 970 | 970 | 970 | 970 | 2,000 |
| 1992/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992/05/26 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1992/05/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/05/22 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1992/05/21 | 1,100 | 1,100 | 1,080 | 1,100 | 18,000 |
| 1992/05/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/05/19 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1992/05/18 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 |
| 1992/05/14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1992/05/13 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 |
| 1992/05/12 | 1,150 | 1,150 | 1,140 | 1,150 | 36,000 |
| 1992/05/11 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1992/05/08 | 1,070 | 1,170 | 1,070 | 1,170 | 6,000 |
| 1992/05/06 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1992/05/01 | 1,070 | 1,090 | 1,050 | 1,050 | 26,000 |
| 1992/04/30 | 1,060 | 1,060 | 1,060 | 1,060 | 22,000 |
| 1992/04/28 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1992/04/27 | 1,020 | 1,060 | 1,020 | 1,060 | 14,000 |
| 1992/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1992/04/23 | 970 | 980 | 970 | 980 | 17,000 |
| 1992/04/21 | 974 | 974 | 960 | 960 | 4,000 |
| 1992/04/20 | 984 | 984 | 980 | 984 | 9,000 |
| 1992/04/17 | 987 | 987 | 970 | 970 | 44,000 |
| 1992/04/16 | 970 | 971 | 956 | 962 | 38,000 |
| 1992/04/15 | 945 | 950 | 945 | 950 | 8,000 |
| 1992/04/14 | 955 | 955 | 935 | 935 | 3,000 |
| 1992/04/13 | 951 | 961 | 951 | 955 | 10,000 |
| 1992/04/10 | 950 | 950 | 950 | 950 | 1,000 |
| 1992/04/09 | 930 | 930 | 930 | 930 | 1,000 |
| 1992/04/08 | 920 | 930 | 920 | 930 | 3,000 |
| 1992/04/07 | 930 | 930 | 923 | 923 | 13,000 |
| 1992/04/06 | 922 | 930 | 922 | 922 | 6,000 |
| 1992/04/03 | 919 | 919 | 919 | 919 | 1,000 |
| 1992/04/02 | 940 | 940 | 940 | 940 | 1,000 |
| 1992/04/01 | 950 | 950 | 940 | 940 | 5,000 |
| 1992/03/31 | 960 | 960 | 950 | 950 | 6,000 |
| 1992/03/30 | 989 | 989 | 965 | 965 | 8,000 |
| 1992/03/27 | 1,060 | 1,060 | 989 | 989 | 13,000 |
| 1992/03/25 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 |
| 1992/03/24 | 1,010 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1992/03/23 | 1,010 | 1,040 | 1,000 | 1,040 | 7,000 |
| 1992/03/19 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 |
| 1992/03/17 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
| 1992/03/13 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 |
| 1992/03/12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1992/03/11 | 1,110 | 1,110 | 1,070 | 1,070 | 5,000 |
| 1992/03/10 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 |
| 1992/03/09 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1992/03/06 | 1,140 | 1,160 | 1,140 | 1,160 | 12,000 |
| 1992/03/05 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 1992/03/04 | 1,160 | 1,160 | 1,150 | 1,160 | 19,000 |
| 1992/03/03 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1992/03/02 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1992/02/28 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 |
| 1992/02/26 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 1992/02/25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1992/02/24 | 1,160 | 1,200 | 1,160 | 1,200 | 3,000 |
| 1992/02/21 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1992/02/20 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 |
| 1992/02/18 | 1,180 | 1,190 | 1,180 | 1,180 | 12,000 |
| 1992/02/13 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1992/02/12 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1992/02/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1992/02/07 | 1,140 | 1,160 | 1,140 | 1,160 | 9,000 |
| 1992/02/05 | 1,130 | 1,150 | 1,130 | 1,150 | 13,000 |
| 1992/02/04 | 1,130 | 1,130 | 1,130 | 1,130 | 19,000 |
| 1992/01/31 | 1,130 | 1,130 | 1,130 | 1,130 | 32,000 |
| 1992/01/29 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1992/01/28 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
| 1992/01/27 | 1,160 | 1,170 | 1,160 | 1,160 | 6,000 |
| 1992/01/24 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1992/01/23 | 1,090 | 1,120 | 1,090 | 1,110 | 26,000 |
| 1992/01/22 | 1,090 | 1,090 | 1,070 | 1,080 | 23,000 |
| 1992/01/21 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 |
| 1992/01/20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1992/01/17 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1992/01/14 | 1,220 | 1,230 | 1,220 | 1,230 | 10,000 |
| 1992/01/10 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 |
| 1992/01/08 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 |
| 1992/01/07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1992/01/06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |