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 |
|---|---|---|---|---|---|
| 1993/12/30 | 910 | 912 | 910 | 912 | 13,000 |
| 1993/12/29 | 904 | 910 | 904 | 910 | 23,000 |
| 1993/12/28 | 915 | 915 | 901 | 901 | 2,000 |
| 1993/12/24 | 940 | 950 | 935 | 935 | 18,000 |
| 1993/12/22 | 922 | 930 | 922 | 930 | 21,000 |
| 1993/12/21 | 920 | 925 | 920 | 920 | 24,000 |
| 1993/12/20 | 945 | 945 | 920 | 920 | 32,000 |
| 1993/12/17 | 935 | 940 | 924 | 940 | 140,000 |
| 1993/12/16 | 910 | 925 | 906 | 925 | 98,000 |
| 1993/12/15 | 895 | 900 | 881 | 900 | 19,000 |
| 1993/12/14 | 890 | 900 | 890 | 900 | 29,000 |
| 1993/12/13 | 880 | 890 | 880 | 885 | 14,000 |
| 1993/12/10 | 871 | 890 | 870 | 880 | 25,000 |
| 1993/12/09 | 854 | 870 | 843 | 870 | 16,000 |
| 1993/12/08 | 884 | 884 | 884 | 884 | 1,000 |
| 1993/12/07 | 885 | 885 | 885 | 885 | 14,000 |
| 1993/12/03 | 870 | 870 | 861 | 866 | 24,000 |
| 1993/12/02 | 840 | 880 | 840 | 872 | 62,000 |
| 1993/12/01 | 810 | 839 | 810 | 830 | 77,000 |
| 1993/11/30 | 815 | 815 | 810 | 810 | 3,000 |
| 1993/11/29 | 803 | 810 | 790 | 810 | 24,000 |
| 1993/11/26 | 816 | 820 | 800 | 820 | 28,000 |
| 1993/11/25 | 817 | 823 | 815 | 815 | 39,000 |
| 1993/11/24 | 837 | 837 | 837 | 837 | 6,000 |
| 1993/11/19 | 880 | 880 | 880 | 880 | 2,000 |
| 1993/11/18 | 895 | 895 | 889 | 895 | 18,000 |
| 1993/11/17 | 890 | 890 | 880 | 880 | 2,000 |
| 1993/11/15 | 921 | 921 | 900 | 900 | 32,000 |
| 1993/11/12 | 905 | 911 | 900 | 911 | 8,000 |
| 1993/11/11 | 902 | 910 | 900 | 910 | 21,000 |
| 1993/11/09 | 952 | 952 | 951 | 951 | 10,000 |
| 1993/11/08 | 960 | 960 | 960 | 960 | 4,000 |
| 1993/11/05 | 975 | 975 | 970 | 970 | 7,000 |
| 1993/11/04 | 975 | 995 | 975 | 995 | 2,000 |
| 1993/11/02 | 953 | 975 | 953 | 975 | 7,000 |
| 1993/11/01 | 976 | 976 | 961 | 961 | 4,000 |
| 1993/10/29 | 972 | 975 | 972 | 975 | 20,000 |
| 1993/10/28 | 971 | 977 | 971 | 975 | 11,000 |
| 1993/10/26 | 970 | 990 | 970 | 970 | 8,000 |
| 1993/10/25 | 1,010 | 1,010 | 981 | 990 | 21,000 |
| 1993/10/22 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1993/10/21 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1993/10/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/10/19 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1993/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1993/10/15 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1993/10/14 | 1,050 | 1,050 | 1,030 | 1,050 | 11,000 |
| 1993/10/13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1993/10/12 | 1,090 | 1,090 | 1,070 | 1,090 | 7,000 |
| 1993/10/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/10/07 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 |
| 1993/10/06 | 1,070 | 1,070 | 1,070 | 1,070 | 20,000 |
| 1993/10/05 | 1,040 | 1,060 | 1,040 | 1,050 | 11,000 |
| 1993/10/04 | 1,070 | 1,070 | 1,030 | 1,040 | 30,000 |
| 1993/10/01 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1993/09/30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/09/29 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1993/09/28 | 1,060 | 1,130 | 1,060 | 1,120 | 11,000 |
| 1993/09/27 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1993/09/24 | 1,040 | 1,040 | 1,000 | 1,030 | 19,000 |
| 1993/09/22 | 1,070 | 1,080 | 1,030 | 1,040 | 35,000 |
| 1993/09/21 | 1,050 | 1,070 | 1,050 | 1,060 | 18,000 |
| 1993/09/20 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 |
| 1993/09/17 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1993/09/16 | 1,120 | 1,120 | 1,080 | 1,080 | 3,000 |
| 1993/09/13 | 1,130 | 1,150 | 1,120 | 1,130 | 20,000 |
| 1993/09/10 | 1,090 | 1,130 | 1,090 | 1,130 | 10,000 |
| 1993/09/09 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1993/09/08 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1993/09/07 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1993/09/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/09/03 | 1,130 | 1,150 | 1,120 | 1,150 | 4,000 |
| 1993/09/02 | 1,140 | 1,150 | 1,110 | 1,150 | 16,000 |
| 1993/09/01 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 |
| 1993/08/31 | 1,100 | 1,100 | 1,090 | 1,090 | 28,000 |
| 1993/08/30 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
| 1993/08/27 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1993/08/26 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 |
| 1993/08/25 | 1,100 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1993/08/24 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1993/08/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/08/20 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 |
| 1993/08/19 | 1,100 | 1,110 | 1,080 | 1,110 | 42,000 |
| 1993/08/18 | 1,110 | 1,110 | 1,100 | 1,100 | 33,000 |
| 1993/08/17 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 |
| 1993/08/16 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1993/08/13 | 1,170 | 1,170 | 1,130 | 1,130 | 7,000 |
| 1993/08/12 | 1,110 | 1,170 | 1,110 | 1,170 | 34,000 |
| 1993/08/11 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1993/08/10 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1993/08/09 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 |
| 1993/08/05 | 1,120 | 1,150 | 1,110 | 1,150 | 21,000 |
| 1993/07/30 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1993/07/29 | 1,110 | 1,150 | 1,100 | 1,150 | 6,000 |
| 1993/07/27 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1993/07/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/07/23 | 1,160 | 1,160 | 1,100 | 1,100 | 31,000 |
| 1993/07/22 | 1,170 | 1,170 | 1,130 | 1,130 | 5,000 |
| 1993/07/21 | 1,150 | 1,170 | 1,140 | 1,170 | 5,000 |
| 1993/07/20 | 1,150 | 1,200 | 1,150 | 1,170 | 10,000 |
| 1993/07/19 | 1,200 | 1,200 | 1,170 | 1,170 | 13,000 |
| 1993/07/16 | 1,190 | 1,210 | 1,190 | 1,210 | 55,000 |
| 1993/07/15 | 1,170 | 1,230 | 1,170 | 1,210 | 183,000 |
| 1993/07/14 | 1,100 | 1,190 | 1,100 | 1,180 | 88,000 |
| 1993/07/13 | 1,090 | 1,100 | 1,090 | 1,100 | 71,000 |
| 1993/07/12 | 1,090 | 1,100 | 1,070 | 1,090 | 43,000 |
| 1993/07/09 | 1,030 | 1,070 | 1,030 | 1,070 | 50,000 |
| 1993/07/08 | 1,030 | 1,030 | 1,020 | 1,020 | 16,000 |
| 1993/07/06 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 |
| 1993/07/05 | 1,090 | 1,090 | 1,050 | 1,060 | 8,000 |
| 1993/07/02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1993/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1993/06/30 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1993/06/29 | 1,080 | 1,080 | 1,070 | 1,080 | 16,000 |
| 1993/06/28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1993/06/25 | 1,050 | 1,060 | 1,040 | 1,060 | 19,000 |
| 1993/06/24 | 1,030 | 1,060 | 1,030 | 1,030 | 28,000 |
| 1993/06/23 | 1,040 | 1,040 | 1,020 | 1,020 | 23,000 |
| 1993/06/22 | 1,040 | 1,040 | 1,020 | 1,040 | 17,000 |
| 1993/06/18 | 1,090 | 1,100 | 1,070 | 1,070 | 18,000 |
| 1993/06/17 | 1,110 | 1,110 | 1,060 | 1,070 | 8,000 |
| 1993/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1993/06/11 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1993/06/10 | 1,200 | 1,200 | 1,170 | 1,170 | 35,000 |
| 1993/06/08 | 1,200 | 1,210 | 1,180 | 1,200 | 12,000 |
| 1993/06/07 | 1,210 | 1,230 | 1,200 | 1,230 | 34,000 |
| 1993/06/04 | 1,240 | 1,240 | 1,210 | 1,220 | 78,000 |
| 1993/06/03 | 1,140 | 1,240 | 1,140 | 1,240 | 154,000 |
| 1993/06/02 | 1,160 | 1,160 | 1,140 | 1,140 | 8,000 |
| 1993/06/01 | 1,160 | 1,160 | 1,130 | 1,130 | 17,000 |
| 1993/05/31 | 1,200 | 1,200 | 1,130 | 1,130 | 15,000 |
| 1993/05/28 | 1,210 | 1,210 | 1,180 | 1,180 | 37,000 |
| 1993/05/27 | 1,160 | 1,190 | 1,160 | 1,190 | 88,000 |
| 1993/05/26 | 1,140 | 1,160 | 1,130 | 1,150 | 77,000 |
| 1993/05/25 | 1,120 | 1,140 | 1,120 | 1,140 | 24,000 |
| 1993/05/24 | 1,100 | 1,130 | 1,100 | 1,110 | 29,000 |
| 1993/05/21 | 1,090 | 1,120 | 1,070 | 1,100 | 25,000 |
| 1993/05/20 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 |
| 1993/05/19 | 1,070 | 1,140 | 1,070 | 1,140 | 9,000 |
| 1993/05/18 | 1,120 | 1,130 | 1,090 | 1,090 | 20,000 |
| 1993/05/17 | 1,160 | 1,160 | 1,120 | 1,130 | 14,000 |
| 1993/05/14 | 1,130 | 1,170 | 1,130 | 1,170 | 75,000 |
| 1993/05/13 | 1,100 | 1,140 | 1,100 | 1,130 | 65,000 |
| 1993/05/12 | 1,140 | 1,160 | 1,120 | 1,140 | 39,000 |
| 1993/05/11 | 1,090 | 1,170 | 1,090 | 1,140 | 49,000 |
| 1993/05/10 | 1,110 | 1,110 | 1,080 | 1,100 | 28,000 |
| 1993/05/07 | 1,140 | 1,150 | 1,120 | 1,120 | 101,000 |
| 1993/05/06 | 1,120 | 1,140 | 1,110 | 1,140 | 176,000 |
| 1993/04/30 | 1,040 | 1,120 | 1,030 | 1,100 | 205,000 |
| 1993/04/28 | 979 | 1,010 | 966 | 1,000 | 151,000 |
| 1993/04/27 | 929 | 960 | 929 | 959 | 49,000 |
| 1993/04/26 | 898 | 919 | 898 | 919 | 19,000 |
| 1993/04/23 | 891 | 891 | 880 | 888 | 31,000 |
| 1993/04/22 | 901 | 910 | 901 | 901 | 9,000 |
| 1993/04/21 | 924 | 925 | 910 | 910 | 8,000 |
| 1993/04/20 | 920 | 937 | 920 | 930 | 27,000 |
| 1993/04/19 | 927 | 927 | 907 | 925 | 33,000 |
| 1993/04/16 | 969 | 969 | 927 | 927 | 41,000 |
| 1993/04/15 | 930 | 984 | 930 | 951 | 91,000 |
| 1993/04/14 | 901 | 930 | 900 | 920 | 94,000 |
| 1993/04/13 | 895 | 907 | 890 | 890 | 80,000 |
| 1993/04/12 | 897 | 897 | 876 | 890 | 25,000 |
| 1993/04/09 | 885 | 900 | 885 | 900 | 44,000 |
| 1993/04/08 | 871 | 885 | 870 | 885 | 27,000 |
| 1993/04/07 | 860 | 907 | 860 | 881 | 222,000 |
| 1993/04/06 | 867 | 867 | 855 | 855 | 23,000 |
| 1993/04/05 | 837 | 850 | 832 | 842 | 82,000 |
| 1993/04/02 | 835 | 845 | 830 | 840 | 26,000 |
| 1993/04/01 | 830 | 850 | 830 | 845 | 30,000 |
| 1993/03/31 | 830 | 855 | 830 | 845 | 58,000 |
| 1993/03/30 | 857 | 870 | 848 | 850 | 56,000 |
| 1993/03/29 | 852 | 860 | 849 | 857 | 94,000 |
| 1993/03/26 | 830 | 860 | 830 | 850 | 70,000 |
| 1993/03/25 | 778 | 800 | 775 | 800 | 64,000 |
| 1993/03/24 | 760 | 782 | 760 | 770 | 33,000 |
| 1993/03/23 | 746 | 769 | 741 | 762 | 122,000 |
| 1993/03/22 | 730 | 748 | 730 | 748 | 84,000 |
| 1993/03/19 | 745 | 745 | 705 | 705 | 162,000 |
| 1993/03/18 | 716 | 735 | 716 | 735 | 63,000 |
| 1993/03/17 | 725 | 725 | 715 | 715 | 10,000 |
| 1993/03/16 | 749 | 749 | 731 | 731 | 8,000 |
| 1993/03/15 | 744 | 755 | 742 | 755 | 52,000 |
| 1993/03/12 | 752 | 752 | 744 | 744 | 23,000 |
| 1993/03/11 | 734 | 744 | 734 | 744 | 31,000 |
| 1993/03/10 | 727 | 727 | 720 | 724 | 19,000 |
| 1993/03/09 | 712 | 724 | 712 | 717 | 64,000 |
| 1993/03/08 | 724 | 724 | 698 | 698 | 87,000 |
| 1993/03/05 | 729 | 729 | 729 | 729 | 1,000 |
| 1993/03/04 | 740 | 740 | 740 | 740 | 1,000 |
| 1993/03/02 | 755 | 755 | 755 | 755 | 1,000 |
| 1993/03/01 | 750 | 765 | 750 | 765 | 12,000 |
| 1993/02/26 | 751 | 751 | 750 | 750 | 6,000 |
| 1993/02/25 | 779 | 779 | 779 | 779 | 1,000 |
| 1993/02/24 | 780 | 780 | 780 | 780 | 30,000 |
| 1993/02/22 | 790 | 790 | 789 | 790 | 21,000 |
| 1993/02/18 | 810 | 810 | 810 | 810 | 2,000 |
| 1993/02/16 | 814 | 814 | 805 | 805 | 4,000 |
| 1993/02/15 | 826 | 828 | 826 | 826 | 9,000 |
| 1993/02/12 | 826 | 829 | 825 | 828 | 17,000 |
| 1993/02/10 | 825 | 826 | 811 | 811 | 17,000 |
| 1993/02/09 | 810 | 829 | 805 | 805 | 59,000 |
| 1993/02/08 | 778 | 789 | 778 | 789 | 33,000 |
| 1993/02/05 | 771 | 785 | 771 | 778 | 16,000 |
| 1993/02/04 | 780 | 780 | 775 | 776 | 17,000 |
| 1993/02/02 | 789 | 789 | 789 | 789 | 1,000 |
| 1993/02/01 | 775 | 775 | 775 | 775 | 2,000 |
| 1993/01/29 | 770 | 770 | 770 | 770 | 50,000 |
| 1993/01/28 | 765 | 775 | 765 | 775 | 3,000 |
| 1993/01/25 | 775 | 775 | 765 | 765 | 5,000 |
| 1993/01/22 | 745 | 765 | 740 | 765 | 4,000 |
| 1993/01/21 | 755 | 755 | 740 | 745 | 9,000 |
| 1993/01/20 | 765 | 765 | 765 | 765 | 1,000 |
| 1993/01/19 | 765 | 765 | 755 | 765 | 15,000 |
| 1993/01/14 | 760 | 765 | 755 | 765 | 5,000 |
| 1993/01/13 | 750 | 750 | 750 | 750 | 2,000 |
| 1993/01/11 | 790 | 790 | 780 | 780 | 2,000 |
| 1993/01/08 | 795 | 795 | 790 | 790 | 11,000 |
| 1993/01/07 | 790 | 790 | 780 | 780 | 34,000 |
| 1993/01/06 | 777 | 780 | 775 | 780 | 6,000 |
| 1993/01/05 | 760 | 790 | 750 | 790 | 24,000 |
| 1993/01/04 | 760 | 760 | 760 | 760 | 13,000 |