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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1995/12/28 | 1,520 | 1,520 | 1,500 | 1,500 | 70,000 |
| 1995/12/27 | 1,490 | 1,540 | 1,490 | 1,540 | 55,000 |
| 1995/12/26 | 1,490 | 1,510 | 1,490 | 1,500 | 58,000 |
| 1995/12/25 | 1,500 | 1,500 | 1,490 | 1,500 | 26,000 |
| 1995/12/22 | 1,510 | 1,510 | 1,490 | 1,490 | 24,000 |
| 1995/12/21 | 1,490 | 1,500 | 1,490 | 1,490 | 17,000 |
| 1995/12/20 | 1,500 | 1,510 | 1,490 | 1,490 | 17,000 |
| 1995/12/19 | 1,500 | 1,510 | 1,480 | 1,480 | 30,000 |
| 1995/12/18 | 1,510 | 1,530 | 1,500 | 1,520 | 47,000 |
| 1995/12/15 | 1,550 | 1,550 | 1,520 | 1,520 | 29,000 |
| 1995/12/14 | 1,550 | 1,550 | 1,510 | 1,540 | 11,000 |
| 1995/12/13 | 1,530 | 1,550 | 1,520 | 1,520 | 78,000 |
| 1995/12/12 | 1,560 | 1,560 | 1,540 | 1,550 | 14,000 |
| 1995/12/11 | 1,580 | 1,580 | 1,560 | 1,560 | 33,000 |
| 1995/12/08 | 1,590 | 1,600 | 1,580 | 1,580 | 34,000 |
| 1995/12/07 | 1,580 | 1,600 | 1,580 | 1,580 | 163,000 |
| 1995/12/06 | 1,540 | 1,570 | 1,540 | 1,570 | 58,000 |
| 1995/12/05 | 1,540 | 1,550 | 1,530 | 1,530 | 86,000 |
| 1995/12/04 | 1,570 | 1,590 | 1,530 | 1,530 | 188,000 |
| 1995/12/01 | 1,550 | 1,560 | 1,530 | 1,540 | 166,000 |
| 1995/11/30 | 1,600 | 1,600 | 1,550 | 1,570 | 134,000 |
| 1995/11/29 | 1,530 | 1,600 | 1,530 | 1,600 | 154,000 |
| 1995/11/28 | 1,500 | 1,550 | 1,480 | 1,530 | 107,000 |
| 1995/11/27 | 1,490 | 1,510 | 1,490 | 1,500 | 26,000 |
| 1995/11/24 | 1,470 | 1,490 | 1,460 | 1,480 | 73,000 |
| 1995/11/22 | 1,480 | 1,500 | 1,480 | 1,500 | 25,000 |
| 1995/11/21 | 1,480 | 1,520 | 1,480 | 1,510 | 51,000 |
| 1995/11/20 | 1,520 | 1,520 | 1,470 | 1,500 | 9,000 |
| 1995/11/17 | 1,500 | 1,530 | 1,500 | 1,520 | 18,000 |
| 1995/11/16 | 1,460 | 1,510 | 1,440 | 1,510 | 99,000 |
| 1995/11/15 | 1,480 | 1,510 | 1,470 | 1,510 | 19,000 |
| 1995/11/14 | 1,510 | 1,510 | 1,480 | 1,490 | 46,000 |
| 1995/11/13 | 1,530 | 1,540 | 1,510 | 1,540 | 14,000 |
| 1995/11/10 | 1,520 | 1,540 | 1,510 | 1,540 | 61,000 |
| 1995/11/09 | 1,550 | 1,550 | 1,520 | 1,540 | 57,000 |
| 1995/11/08 | 1,580 | 1,580 | 1,540 | 1,570 | 85,000 |
| 1995/11/07 | 1,600 | 1,610 | 1,580 | 1,610 | 51,000 |
| 1995/11/06 | 1,590 | 1,630 | 1,560 | 1,630 | 137,000 |
| 1995/11/02 | 1,590 | 1,600 | 1,570 | 1,590 | 175,000 |
| 1995/11/01 | 1,570 | 1,570 | 1,560 | 1,560 | 15,000 |
| 1995/10/31 | 1,540 | 1,570 | 1,540 | 1,560 | 17,000 |
| 1995/10/30 | 1,570 | 1,590 | 1,550 | 1,570 | 53,000 |
| 1995/10/27 | 1,540 | 1,580 | 1,540 | 1,550 | 21,000 |
| 1995/10/26 | 1,600 | 1,600 | 1,550 | 1,550 | 28,000 |
| 1995/10/25 | 1,590 | 1,630 | 1,580 | 1,600 | 143,000 |
| 1995/10/24 | 1,610 | 1,610 | 1,590 | 1,590 | 84,000 |
| 1995/10/23 | 1,630 | 1,630 | 1,570 | 1,630 | 77,000 |
| 1995/10/20 | 1,630 | 1,640 | 1,590 | 1,630 | 127,000 |
| 1995/10/19 | 1,540 | 1,610 | 1,540 | 1,600 | 77,000 |
| 1995/10/18 | 1,530 | 1,550 | 1,520 | 1,550 | 50,000 |
| 1995/10/17 | 1,580 | 1,580 | 1,550 | 1,550 | 26,000 |
| 1995/10/16 | 1,590 | 1,590 | 1,550 | 1,590 | 20,000 |
| 1995/10/13 | 1,580 | 1,600 | 1,560 | 1,590 | 42,000 |
| 1995/10/12 | 1,590 | 1,600 | 1,580 | 1,590 | 43,000 |
| 1995/10/11 | 1,610 | 1,610 | 1,580 | 1,600 | 189,000 |
| 1995/10/09 | 1,660 | 1,660 | 1,620 | 1,640 | 135,000 |
| 1995/10/06 | 1,620 | 1,670 | 1,610 | 1,670 | 339,000 |
| 1995/10/05 | 1,590 | 1,630 | 1,580 | 1,630 | 240,000 |
| 1995/10/04 | 1,540 | 1,580 | 1,540 | 1,570 | 80,000 |
| 1995/10/03 | 1,550 | 1,580 | 1,530 | 1,530 | 40,000 |
| 1995/10/02 | 1,590 | 1,590 | 1,520 | 1,520 | 76,000 |
| 1995/09/29 | 1,600 | 1,620 | 1,580 | 1,600 | 120,000 |
| 1995/09/28 | 1,590 | 1,610 | 1,550 | 1,550 | 156,000 |
| 1995/09/27 | 1,590 | 1,600 | 1,590 | 1,590 | 135,000 |
| 1995/09/26 | 1,470 | 1,590 | 1,470 | 1,590 | 173,000 |
| 1995/09/25 | 1,450 | 1,470 | 1,430 | 1,470 | 121,000 |
| 1995/09/22 | 1,440 | 1,460 | 1,410 | 1,450 | 74,000 |
| 1995/09/21 | 1,520 | 1,520 | 1,440 | 1,450 | 118,000 |
| 1995/09/20 | 1,560 | 1,570 | 1,520 | 1,530 | 73,000 |
| 1995/09/19 | 1,550 | 1,570 | 1,520 | 1,550 | 67,000 |
| 1995/09/18 | 1,640 | 1,640 | 1,570 | 1,570 | 39,000 |
| 1995/09/14 | 1,700 | 1,710 | 1,590 | 1,620 | 295,000 |
| 1995/09/13 | 1,630 | 1,670 | 1,570 | 1,670 | 83,000 |
| 1995/09/12 | 1,640 | 1,670 | 1,610 | 1,640 | 53,000 |
| 1995/09/11 | 1,670 | 1,680 | 1,630 | 1,670 | 54,000 |
| 1995/09/08 | 1,720 | 1,720 | 1,660 | 1,680 | 219,000 |
| 1995/09/07 | 1,690 | 1,710 | 1,670 | 1,690 | 132,000 |
| 1995/09/06 | 1,680 | 1,700 | 1,660 | 1,680 | 177,000 |
| 1995/09/05 | 1,660 | 1,700 | 1,640 | 1,700 | 84,000 |
| 1995/09/04 | 1,730 | 1,730 | 1,660 | 1,690 | 169,000 |
| 1995/09/01 | 1,660 | 1,750 | 1,660 | 1,710 | 972,000 |
| 1995/08/31 | 1,610 | 1,670 | 1,600 | 1,650 | 178,000 |
| 1995/08/30 | 1,670 | 1,670 | 1,590 | 1,590 | 169,000 |
| 1995/08/29 | 1,620 | 1,660 | 1,600 | 1,650 | 425,000 |
| 1995/08/28 | 1,640 | 1,640 | 1,590 | 1,610 | 98,000 |
| 1995/08/25 | 1,680 | 1,680 | 1,620 | 1,630 | 309,000 |
| 1995/08/24 | 1,540 | 1,650 | 1,530 | 1,650 | 649,000 |
| 1995/08/23 | 1,580 | 1,580 | 1,530 | 1,530 | 148,000 |
| 1995/08/22 | 1,540 | 1,590 | 1,530 | 1,580 | 347,000 |
| 1995/08/21 | 1,540 | 1,550 | 1,520 | 1,540 | 156,000 |
| 1995/08/18 | 1,480 | 1,550 | 1,480 | 1,540 | 163,000 |
| 1995/08/17 | 1,450 | 1,520 | 1,450 | 1,480 | 142,000 |
| 1995/08/16 | 1,540 | 1,560 | 1,480 | 1,490 | 227,000 |
| 1995/08/15 | 1,490 | 1,530 | 1,480 | 1,520 | 100,000 |
| 1995/08/14 | 1,520 | 1,520 | 1,480 | 1,500 | 154,000 |
| 1995/08/11 | 1,480 | 1,540 | 1,480 | 1,520 | 373,000 |
| 1995/08/10 | 1,480 | 1,480 | 1,450 | 1,470 | 234,000 |
| 1995/08/09 | 1,430 | 1,470 | 1,420 | 1,470 | 301,000 |
| 1995/08/08 | 1,390 | 1,420 | 1,370 | 1,420 | 174,000 |
| 1995/08/07 | 1,450 | 1,450 | 1,400 | 1,430 | 115,000 |
| 1995/08/04 | 1,410 | 1,470 | 1,400 | 1,470 | 273,000 |
| 1995/08/03 | 1,410 | 1,430 | 1,390 | 1,390 | 145,000 |
| 1995/08/02 | 1,340 | 1,410 | 1,340 | 1,390 | 217,000 |
| 1995/08/01 | 1,330 | 1,340 | 1,310 | 1,310 | 69,000 |
| 1995/07/31 | 1,300 | 1,340 | 1,290 | 1,320 | 76,000 |
| 1995/07/28 | 1,300 | 1,310 | 1,260 | 1,300 | 103,000 |
| 1995/07/27 | 1,230 | 1,310 | 1,230 | 1,300 | 101,000 |
| 1995/07/26 | 1,220 | 1,230 | 1,220 | 1,230 | 18,000 |
| 1995/07/25 | 1,250 | 1,260 | 1,210 | 1,260 | 53,000 |
| 1995/07/24 | 1,250 | 1,250 | 1,230 | 1,230 | 55,000 |
| 1995/07/21 | 1,210 | 1,240 | 1,210 | 1,240 | 54,000 |
| 1995/07/20 | 1,200 | 1,200 | 1,190 | 1,200 | 43,000 |
| 1995/07/19 | 1,220 | 1,230 | 1,200 | 1,210 | 55,000 |
| 1995/07/18 | 1,240 | 1,250 | 1,220 | 1,240 | 72,000 |
| 1995/07/17 | 1,190 | 1,240 | 1,190 | 1,240 | 49,000 |
| 1995/07/14 | 1,190 | 1,210 | 1,180 | 1,180 | 33,000 |
| 1995/07/13 | 1,180 | 1,220 | 1,180 | 1,210 | 91,000 |
| 1995/07/12 | 1,200 | 1,240 | 1,170 | 1,170 | 109,000 |
| 1995/07/11 | 1,220 | 1,220 | 1,200 | 1,200 | 61,000 |
| 1995/07/10 | 1,210 | 1,240 | 1,210 | 1,220 | 95,000 |
| 1995/07/07 | 1,200 | 1,240 | 1,200 | 1,210 | 150,000 |
| 1995/07/06 | 1,140 | 1,190 | 1,140 | 1,190 | 93,000 |
| 1995/07/05 | 1,160 | 1,160 | 1,130 | 1,130 | 66,000 |
| 1995/07/04 | 1,130 | 1,160 | 1,120 | 1,160 | 114,000 |
| 1995/07/03 | 1,120 | 1,120 | 1,120 | 1,120 | 28,000 |
| 1995/06/30 | 1,130 | 1,130 | 1,120 | 1,120 | 33,000 |
| 1995/06/29 | 1,150 | 1,160 | 1,110 | 1,110 | 115,000 |
| 1995/06/28 | 1,130 | 1,130 | 1,110 | 1,130 | 70,000 |
| 1995/06/27 | 1,150 | 1,150 | 1,120 | 1,140 | 135,000 |
| 1995/06/26 | 1,120 | 1,160 | 1,120 | 1,130 | 358,000 |
| 1995/06/23 | 1,100 | 1,110 | 1,080 | 1,100 | 164,000 |
| 1995/06/22 | 1,040 | 1,100 | 1,040 | 1,100 | 119,000 |
| 1995/06/21 | 1,010 | 1,040 | 1,010 | 1,040 | 9,000 |
| 1995/06/20 | 985 | 990 | 985 | 985 | 30,000 |
| 1995/06/19 | 982 | 985 | 982 | 985 | 5,000 |
| 1995/06/16 | 986 | 1,000 | 985 | 985 | 20,000 |
| 1995/06/15 | 990 | 990 | 980 | 981 | 13,000 |
| 1995/06/14 | 980 | 991 | 980 | 991 | 7,000 |
| 1995/06/13 | 1,010 | 1,010 | 979 | 980 | 20,000 |
| 1995/06/12 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1995/06/09 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1995/06/08 | 1,060 | 1,060 | 1,010 | 1,030 | 34,000 |
| 1995/06/07 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1995/06/06 | 1,070 | 1,080 | 1,050 | 1,070 | 44,000 |
| 1995/06/05 | 1,080 | 1,080 | 1,070 | 1,080 | 20,000 |
| 1995/06/02 | 1,070 | 1,090 | 1,060 | 1,080 | 126,000 |
| 1995/06/01 | 1,040 | 1,060 | 1,030 | 1,050 | 75,000 |
| 1995/05/31 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 |
| 1995/05/30 | 1,000 | 1,030 | 1,000 | 1,030 | 14,000 |
| 1995/05/29 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1995/05/26 | 997 | 1,040 | 997 | 1,030 | 44,000 |
| 1995/05/25 | 1,070 | 1,070 | 1,030 | 1,030 | 68,000 |
| 1995/05/24 | 1,050 | 1,070 | 1,050 | 1,070 | 60,000 |
| 1995/05/23 | 1,030 | 1,050 | 1,030 | 1,050 | 50,000 |
| 1995/05/22 | 1,060 | 1,060 | 1,010 | 1,040 | 28,000 |
| 1995/05/19 | 1,060 | 1,090 | 1,040 | 1,070 | 133,000 |
| 1995/05/18 | 1,070 | 1,080 | 1,050 | 1,070 | 99,000 |
| 1995/05/17 | 1,100 | 1,100 | 1,060 | 1,070 | 180,000 |
| 1995/05/16 | 1,100 | 1,130 | 1,090 | 1,110 | 218,000 |
| 1995/05/15 | 1,080 | 1,090 | 1,070 | 1,090 | 36,000 |
| 1995/05/12 | 1,040 | 1,090 | 1,040 | 1,090 | 144,000 |
| 1995/05/11 | 1,030 | 1,050 | 1,020 | 1,030 | 138,000 |
| 1995/05/10 | 1,010 | 1,050 | 1,000 | 1,040 | 21,000 |
| 1995/05/09 | 1,000 | 1,010 | 1,000 | 1,010 | 15,000 |
| 1995/05/08 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1995/05/02 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 |
| 1995/04/28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1995/04/27 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1995/04/25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/04/24 | 1,000 | 1,000 | 999 | 1,000 | 23,000 |
| 1995/04/21 | 1,000 | 1,000 | 992 | 1,000 | 39,000 |
| 1995/04/20 | 1,000 | 1,000 | 999 | 1,000 | 28,000 |
| 1995/04/19 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/04/18 | 980 | 980 | 970 | 980 | 3,000 |
| 1995/04/14 | 960 | 960 | 960 | 960 | 3,000 |
| 1995/04/13 | 966 | 970 | 960 | 970 | 6,000 |
| 1995/04/12 | 965 | 965 | 965 | 965 | 1,000 |
| 1995/04/11 | 946 | 955 | 940 | 955 | 10,000 |
| 1995/04/10 | 945 | 945 | 945 | 945 | 6,000 |
| 1995/04/07 | 950 | 950 | 940 | 945 | 10,000 |
| 1995/04/06 | 960 | 970 | 960 | 970 | 4,000 |
| 1995/04/05 | 970 | 970 | 960 | 960 | 7,000 |
| 1995/04/04 | 1,000 | 1,000 | 970 | 1,000 | 5,000 |
| 1995/03/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/03/29 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 |
| 1995/03/27 | 980 | 1,000 | 980 | 1,000 | 11,000 |
| 1995/03/24 | 969 | 980 | 969 | 980 | 20,000 |
| 1995/03/23 | 980 | 980 | 960 | 970 | 13,000 |
| 1995/03/22 | 988 | 1,000 | 975 | 975 | 9,000 |
| 1995/03/20 | 999 | 999 | 990 | 990 | 6,000 |
| 1995/03/17 | 991 | 991 | 990 | 990 | 3,000 |
| 1995/03/16 | 1,020 | 1,020 | 990 | 990 | 7,000 |
| 1995/03/15 | 1,000 | 1,000 | 990 | 1,000 | 14,000 |
| 1995/03/14 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1995/03/13 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1995/03/10 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1995/03/09 | 1,000 | 1,020 | 1,000 | 1,020 | 27,000 |
| 1995/03/08 | 1,060 | 1,060 | 980 | 980 | 23,000 |
| 1995/03/07 | 1,070 | 1,080 | 1,070 | 1,070 | 9,000 |
| 1995/03/06 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
| 1995/03/03 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 |
| 1995/03/02 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 |
| 1995/03/01 | 1,040 | 1,090 | 1,040 | 1,090 | 10,000 |
| 1995/02/27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/02/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/02/23 | 1,100 | 1,100 | 1,080 | 1,090 | 18,000 |
| 1995/02/22 | 1,070 | 1,090 | 1,070 | 1,090 | 18,000 |
| 1995/02/21 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1995/02/20 | 1,020 | 1,050 | 1,020 | 1,050 | 14,000 |
| 1995/02/17 | 1,000 | 1,000 | 999 | 1,000 | 8,000 |
| 1995/02/16 | 1,000 | 1,000 | 999 | 1,000 | 22,000 |
| 1995/02/15 | 966 | 1,000 | 960 | 1,000 | 6,000 |
| 1995/02/14 | 1,000 | 1,000 | 960 | 960 | 42,000 |
| 1995/02/13 | 1,030 | 1,030 | 1,000 | 1,000 | 19,000 |
| 1995/02/10 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1995/02/09 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 |
| 1995/02/08 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 |
| 1995/02/07 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1995/02/06 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 |
| 1995/02/03 | 1,060 | 1,070 | 1,030 | 1,030 | 34,000 |
| 1995/02/02 | 1,090 | 1,090 | 1,040 | 1,050 | 25,000 |
| 1995/02/01 | 1,120 | 1,120 | 999 | 1,030 | 125,000 |
| 1995/01/31 | 1,130 | 1,160 | 1,130 | 1,160 | 15,000 |
| 1995/01/30 | 1,130 | 1,130 | 1,120 | 1,120 | 26,000 |
| 1995/01/27 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1995/01/26 | 1,130 | 1,140 | 1,130 | 1,130 | 3,000 |
| 1995/01/25 | 1,140 | 1,140 | 1,120 | 1,120 | 16,000 |
| 1995/01/24 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 |
| 1995/01/20 | 1,190 | 1,240 | 1,190 | 1,240 | 26,000 |
| 1995/01/18 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/01/13 | 1,230 | 1,230 | 1,220 | 1,230 | 15,000 |
| 1995/01/12 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 |
| 1995/01/11 | 1,270 | 1,270 | 1,250 | 1,270 | 28,000 |
| 1995/01/10 | 1,240 | 1,260 | 1,230 | 1,260 | 13,000 |
| 1995/01/09 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 |
| 1995/01/06 | 1,250 | 1,260 | 1,230 | 1,260 | 14,000 |
| 1995/01/05 | 1,280 | 1,300 | 1,280 | 1,280 | 54,000 |
| 1995/01/04 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |