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 |
|---|---|---|---|---|---|
| 2003/12/30 | 579 | 579 | 579 | 579 | 2,000 |
| 2003/12/29 | 559 | 564 | 559 | 564 | 7,000 |
| 2003/12/26 | 552 | 559 | 551 | 559 | 11,000 |
| 2003/12/25 | 546 | 558 | 545 | 551 | 13,000 |
| 2003/12/24 | 550 | 551 | 545 | 545 | 12,000 |
| 2003/12/22 | 532 | 551 | 532 | 550 | 25,000 |
| 2003/12/19 | 552 | 552 | 547 | 552 | 9,000 |
| 2003/12/18 | 566 | 572 | 540 | 540 | 32,000 |
| 2003/12/17 | 577 | 577 | 569 | 570 | 9,000 |
| 2003/12/16 | 587 | 587 | 572 | 577 | 6,000 |
| 2003/12/15 | 589 | 589 | 579 | 587 | 7,000 |
| 2003/12/12 | 589 | 589 | 573 | 580 | 31,000 |
| 2003/12/11 | 588 | 588 | 580 | 580 | 22,000 |
| 2003/12/10 | 589 | 589 | 575 | 575 | 21,000 |
| 2003/12/09 | 580 | 585 | 580 | 580 | 65,000 |
| 2003/12/08 | 573 | 577 | 573 | 577 | 6,000 |
| 2003/12/05 | 590 | 590 | 580 | 589 | 6,000 |
| 2003/12/04 | 570 | 585 | 570 | 585 | 24,000 |
| 2003/12/03 | 578 | 585 | 574 | 585 | 7,000 |
| 2003/12/02 | 568 | 584 | 568 | 578 | 18,000 |
| 2003/12/01 | 572 | 578 | 572 | 578 | 10,000 |
| 2003/11/28 | 587 | 598 | 570 | 589 | 28,000 |
| 2003/11/27 | 566 | 588 | 566 | 588 | 3,000 |
| 2003/11/26 | 565 | 565 | 561 | 565 | 6,000 |
| 2003/11/25 | 578 | 578 | 564 | 564 | 6,000 |
| 2003/11/21 | 594 | 594 | 558 | 568 | 17,000 |
| 2003/11/20 | 559 | 584 | 559 | 584 | 35,000 |
| 2003/11/19 | 550 | 559 | 538 | 558 | 19,000 |
| 2003/11/18 | 541 | 550 | 537 | 550 | 16,000 |
| 2003/11/17 | 539 | 552 | 536 | 551 | 26,000 |
| 2003/11/14 | 590 | 590 | 567 | 579 | 13,000 |
| 2003/11/13 | 590 | 590 | 589 | 589 | 7,000 |
| 2003/11/12 | 585 | 590 | 580 | 582 | 6,000 |
| 2003/11/11 | 583 | 598 | 580 | 598 | 10,000 |
| 2003/11/10 | 595 | 603 | 592 | 602 | 9,000 |
| 2003/11/07 | 620 | 622 | 609 | 609 | 32,000 |
| 2003/11/06 | 618 | 625 | 604 | 623 | 43,000 |
| 2003/11/05 | 607 | 618 | 605 | 618 | 20,000 |
| 2003/11/04 | 593 | 607 | 592 | 601 | 17,000 |
| 2003/10/31 | 606 | 606 | 583 | 593 | 46,000 |
| 2003/10/30 | 593 | 603 | 593 | 596 | 8,000 |
| 2003/10/29 | 595 | 598 | 592 | 592 | 10,000 |
| 2003/10/28 | 593 | 597 | 592 | 595 | 12,000 |
| 2003/10/27 | 585 | 595 | 585 | 588 | 14,000 |
| 2003/10/24 | 587 | 597 | 583 | 587 | 22,000 |
| 2003/10/23 | 620 | 623 | 572 | 585 | 65,000 |
| 2003/10/22 | 620 | 628 | 612 | 615 | 32,000 |
| 2003/10/21 | 629 | 629 | 611 | 614 | 35,000 |
| 2003/10/20 | 595 | 610 | 585 | 609 | 35,000 |
| 2003/10/17 | 593 | 595 | 588 | 595 | 24,000 |
| 2003/10/16 | 577 | 588 | 577 | 584 | 9,000 |
| 2003/10/15 | 574 | 585 | 574 | 575 | 10,000 |
| 2003/10/14 | 589 | 589 | 571 | 571 | 5,000 |
| 2003/10/10 | 567 | 580 | 567 | 580 | 35,000 |
| 2003/10/09 | 569 | 570 | 567 | 570 | 16,000 |
| 2003/10/08 | 570 | 571 | 570 | 571 | 15,000 |
| 2003/10/07 | 568 | 572 | 568 | 570 | 32,000 |
| 2003/10/06 | 578 | 578 | 568 | 568 | 19,000 |
| 2003/10/03 | 580 | 580 | 562 | 562 | 4,000 |
| 2003/10/02 | 564 | 584 | 564 | 580 | 36,000 |
| 2003/10/01 | 555 | 563 | 551 | 563 | 12,000 |
| 2003/09/30 | 560 | 560 | 556 | 556 | 3,000 |
| 2003/09/29 | 565 | 565 | 560 | 560 | 15,000 |
| 2003/09/26 | 561 | 565 | 551 | 565 | 38,000 |
| 2003/09/25 | 554 | 566 | 554 | 561 | 28,000 |
| 2003/09/24 | 581 | 583 | 580 | 580 | 6,000 |
| 2003/09/22 | 586 | 586 | 580 | 580 | 15,000 |
| 2003/09/19 | 580 | 589 | 580 | 584 | 23,000 |
| 2003/09/18 | 593 | 593 | 583 | 590 | 18,000 |
| 2003/09/17 | 590 | 597 | 589 | 595 | 25,000 |
| 2003/09/16 | 589 | 595 | 588 | 595 | 12,000 |
| 2003/09/12 | 586 | 590 | 583 | 583 | 39,000 |
| 2003/09/11 | 598 | 598 | 578 | 578 | 8,000 |
| 2003/09/10 | 590 | 600 | 590 | 600 | 29,000 |
| 2003/09/09 | 575 | 595 | 575 | 590 | 29,000 |
| 2003/09/08 | 588 | 595 | 585 | 595 | 19,000 |
| 2003/09/05 | 590 | 593 | 585 | 588 | 28,000 |
| 2003/09/04 | 576 | 580 | 576 | 580 | 7,000 |
| 2003/09/03 | 591 | 596 | 580 | 581 | 26,000 |
| 2003/09/02 | 570 | 590 | 570 | 590 | 56,000 |
| 2003/09/01 | 550 | 580 | 548 | 570 | 73,000 |
| 2003/08/29 | 545 | 545 | 535 | 540 | 10,000 |
| 2003/08/28 | 545 | 545 | 536 | 536 | 7,000 |
| 2003/08/27 | 533 | 543 | 533 | 542 | 11,000 |
| 2003/08/26 | 536 | 536 | 527 | 533 | 16,000 |
| 2003/08/25 | 559 | 559 | 537 | 537 | 14,000 |
| 2003/08/22 | 551 | 553 | 551 | 552 | 10,000 |
| 2003/08/21 | 549 | 549 | 548 | 548 | 3,000 |
| 2003/08/20 | 550 | 550 | 542 | 549 | 8,000 |
| 2003/08/19 | 557 | 557 | 544 | 550 | 14,000 |
| 2003/08/18 | 523 | 541 | 523 | 538 | 26,000 |
| 2003/08/15 | 515 | 530 | 515 | 518 | 18,000 |
| 2003/08/14 | 511 | 515 | 511 | 514 | 13,000 |
| 2003/08/13 | 504 | 514 | 504 | 508 | 30,000 |
| 2003/08/12 | 510 | 520 | 505 | 514 | 21,000 |
| 2003/08/11 | 503 | 510 | 503 | 510 | 8,000 |
| 2003/08/08 | 500 | 510 | 500 | 506 | 15,000 |
| 2003/08/07 | 514 | 514 | 506 | 506 | 21,000 |
| 2003/08/06 | 529 | 530 | 524 | 524 | 10,000 |
| 2003/08/05 | 545 | 545 | 538 | 539 | 8,000 |
| 2003/08/04 | 546 | 550 | 546 | 550 | 9,000 |
| 2003/08/01 | 550 | 553 | 546 | 553 | 15,000 |
| 2003/07/31 | 541 | 550 | 541 | 550 | 7,000 |
| 2003/07/30 | 562 | 562 | 559 | 561 | 11,000 |
| 2003/07/29 | 564 | 564 | 552 | 563 | 21,000 |
| 2003/07/28 | 548 | 564 | 548 | 564 | 20,000 |
| 2003/07/25 | 540 | 547 | 530 | 547 | 14,000 |
| 2003/07/24 | 529 | 539 | 529 | 539 | 10,000 |
| 2003/07/23 | 530 | 540 | 527 | 527 | 12,000 |
| 2003/07/22 | 542 | 543 | 532 | 540 | 35,000 |
| 2003/07/18 | 529 | 544 | 529 | 542 | 28,000 |
| 2003/07/17 | 544 | 544 | 530 | 531 | 14,000 |
| 2003/07/16 | 545 | 545 | 530 | 545 | 18,000 |
| 2003/07/15 | 542 | 555 | 536 | 540 | 21,000 |
| 2003/07/14 | 554 | 554 | 541 | 541 | 7,000 |
| 2003/07/11 | 554 | 554 | 547 | 550 | 15,000 |
| 2003/07/10 | 555 | 557 | 555 | 557 | 6,000 |
| 2003/07/09 | 562 | 563 | 550 | 554 | 26,000 |
| 2003/07/08 | 554 | 565 | 553 | 561 | 32,000 |
| 2003/07/07 | 532 | 549 | 532 | 548 | 12,000 |
| 2003/07/04 | 533 | 533 | 530 | 532 | 18,000 |
| 2003/07/03 | 557 | 559 | 543 | 543 | 45,000 |
| 2003/07/02 | 551 | 557 | 537 | 543 | 41,000 |
| 2003/07/01 | 558 | 558 | 540 | 548 | 64,000 |
| 2003/06/30 | 499 | 524 | 499 | 524 | 38,000 |
| 2003/06/27 | 485 | 499 | 485 | 499 | 18,000 |
| 2003/06/26 | 484 | 486 | 478 | 480 | 25,000 |
| 2003/06/25 | 475 | 484 | 475 | 484 | 32,000 |
| 2003/06/24 | 492 | 492 | 485 | 485 | 15,000 |
| 2003/06/23 | 492 | 500 | 491 | 492 | 14,000 |
| 2003/06/20 | 488 | 493 | 483 | 488 | 17,000 |
| 2003/06/19 | 489 | 500 | 489 | 495 | 26,000 |
| 2003/06/18 | 485 | 489 | 481 | 489 | 10,000 |
| 2003/06/17 | 485 | 489 | 480 | 489 | 9,000 |
| 2003/06/16 | 488 | 488 | 465 | 475 | 20,000 |
| 2003/06/13 | 495 | 497 | 487 | 487 | 39,000 |
| 2003/06/12 | 500 | 500 | 489 | 489 | 11,000 |
| 2003/06/11 | 494 | 499 | 491 | 499 | 14,000 |
| 2003/06/10 | 484 | 489 | 484 | 489 | 9,000 |
| 2003/06/09 | 489 | 492 | 489 | 492 | 9,000 |
| 2003/06/06 | 502 | 502 | 490 | 500 | 12,000 |
| 2003/06/05 | 506 | 506 | 495 | 497 | 12,000 |
| 2003/06/04 | 491 | 511 | 491 | 510 | 11,000 |
| 2003/06/03 | 495 | 510 | 495 | 510 | 23,000 |
| 2003/06/02 | 485 | 500 | 481 | 495 | 58,000 |
| 2003/05/30 | 470 | 485 | 470 | 485 | 21,000 |
| 2003/05/29 | 477 | 477 | 468 | 468 | 9,000 |
| 2003/05/28 | 475 | 480 | 475 | 480 | 5,000 |
| 2003/05/27 | 485 | 485 | 475 | 475 | 10,000 |
| 2003/05/26 | 469 | 483 | 469 | 483 | 22,000 |
| 2003/05/23 | 460 | 469 | 460 | 469 | 18,000 |
| 2003/05/22 | 455 | 460 | 454 | 454 | 17,000 |
| 2003/05/21 | 470 | 470 | 454 | 459 | 16,000 |
| 2003/05/20 | 447 | 460 | 444 | 460 | 30,000 |
| 2003/05/19 | 444 | 449 | 440 | 447 | 20,000 |
| 2003/05/16 | 449 | 449 | 441 | 441 | 60,000 |
| 2003/05/15 | 427 | 427 | 427 | 427 | 3,000 |
| 2003/05/14 | 421 | 430 | 421 | 429 | 8,000 |
| 2003/05/13 | 426 | 428 | 420 | 420 | 14,000 |
| 2003/05/12 | 425 | 426 | 420 | 420 | 30,000 |
| 2003/05/09 | 426 | 429 | 426 | 426 | 16,000 |
| 2003/05/08 | 428 | 433 | 428 | 431 | 37,000 |
| 2003/05/07 | 422 | 428 | 422 | 428 | 29,000 |
| 2003/05/06 | 413 | 427 | 413 | 423 | 24,000 |
| 2003/05/02 | 402 | 415 | 402 | 413 | 17,000 |
| 2003/05/01 | 415 | 415 | 411 | 411 | 6,000 |
| 2003/04/30 | 401 | 415 | 401 | 415 | 11,000 |
| 2003/04/28 | 396 | 405 | 394 | 402 | 50,000 |
| 2003/04/25 | 400 | 400 | 397 | 397 | 13,000 |
| 2003/04/24 | 400 | 400 | 394 | 400 | 13,000 |
| 2003/04/23 | 400 | 402 | 400 | 400 | 7,000 |
| 2003/04/22 | 409 | 409 | 400 | 400 | 14,000 |
| 2003/04/21 | 412 | 412 | 400 | 401 | 28,000 |
| 2003/04/18 | 401 | 402 | 401 | 402 | 2,000 |
| 2003/04/17 | 399 | 400 | 399 | 400 | 8,000 |
| 2003/04/16 | 399 | 400 | 397 | 397 | 3,000 |
| 2003/04/15 | 404 | 405 | 397 | 397 | 9,000 |
| 2003/04/14 | 409 | 409 | 405 | 405 | 5,000 |
| 2003/04/11 | 400 | 400 | 395 | 395 | 11,000 |
| 2003/04/10 | 401 | 406 | 400 | 400 | 11,000 |
| 2003/04/09 | 400 | 401 | 400 | 401 | 4,000 |
| 2003/04/08 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/04/07 | 410 | 410 | 407 | 410 | 7,000 |
| 2003/04/04 | 405 | 405 | 401 | 401 | 6,000 |
| 2003/04/03 | 409 | 409 | 407 | 407 | 2,000 |
| 2003/04/02 | 391 | 399 | 385 | 399 | 16,000 |
| 2003/04/01 | 388 | 389 | 388 | 389 | 4,000 |
| 2003/03/31 | 397 | 397 | 387 | 387 | 13,000 |
| 2003/03/28 | 407 | 407 | 396 | 397 | 15,000 |
| 2003/03/27 | 401 | 408 | 401 | 408 | 10,000 |
| 2003/03/26 | 389 | 400 | 389 | 400 | 21,000 |
| 2003/03/25 | 393 | 406 | 393 | 400 | 26,000 |
| 2003/03/24 | 402 | 412 | 402 | 412 | 18,000 |
| 2003/03/20 | 402 | 410 | 396 | 400 | 66,000 |
| 2003/03/19 | 408 | 417 | 408 | 417 | 10,000 |
| 2003/03/18 | 425 | 425 | 423 | 423 | 5,000 |
| 2003/03/17 | 405 | 410 | 405 | 410 | 4,000 |
| 2003/03/14 | 400 | 405 | 400 | 405 | 34,000 |
| 2003/03/13 | 409 | 409 | 395 | 403 | 10,000 |
| 2003/03/12 | 415 | 415 | 410 | 410 | 14,000 |
| 2003/03/11 | 405 | 420 | 402 | 420 | 15,000 |
| 2003/03/10 | 400 | 400 | 394 | 400 | 16,000 |
| 2003/03/07 | 430 | 430 | 426 | 426 | 15,000 |
| 2003/03/06 | 440 | 440 | 439 | 439 | 6,000 |
| 2003/03/05 | 425 | 438 | 425 | 438 | 6,000 |
| 2003/03/04 | 420 | 430 | 420 | 430 | 7,000 |
| 2003/03/03 | 405 | 420 | 405 | 420 | 7,000 |
| 2003/02/28 | 419 | 420 | 419 | 420 | 5,000 |
| 2003/02/27 | 426 | 426 | 419 | 419 | 10,000 |
| 2003/02/26 | 425 | 425 | 416 | 416 | 10,000 |
| 2003/02/25 | 429 | 429 | 422 | 422 | 17,000 |
| 2003/02/24 | 436 | 437 | 435 | 435 | 7,000 |
| 2003/02/21 | 439 | 439 | 427 | 432 | 7,000 |
| 2003/02/20 | 444 | 445 | 439 | 440 | 19,000 |
| 2003/02/19 | 450 | 450 | 439 | 439 | 14,000 |
| 2003/02/18 | 439 | 450 | 431 | 450 | 19,000 |
| 2003/02/17 | 439 | 440 | 425 | 438 | 15,000 |
| 2003/02/14 | 429 | 429 | 416 | 429 | 24,000 |
| 2003/02/13 | 418 | 420 | 418 | 419 | 7,000 |
| 2003/02/12 | 419 | 419 | 418 | 418 | 13,000 |
| 2003/02/10 | 415 | 415 | 414 | 414 | 2,000 |
| 2003/02/07 | 420 | 420 | 412 | 415 | 18,000 |
| 2003/02/06 | 414 | 415 | 406 | 410 | 11,000 |
| 2003/02/05 | 410 | 417 | 410 | 417 | 14,000 |
| 2003/02/04 | 405 | 408 | 403 | 407 | 32,000 |
| 2003/02/03 | 402 | 405 | 397 | 405 | 5,000 |
| 2003/01/31 | 390 | 397 | 389 | 397 | 48,000 |
| 2003/01/30 | 415 | 415 | 401 | 401 | 17,000 |
| 2003/01/29 | 410 | 420 | 410 | 420 | 7,000 |
| 2003/01/28 | 420 | 420 | 419 | 420 | 14,000 |
| 2003/01/27 | 419 | 423 | 416 | 420 | 20,000 |
| 2003/01/24 | 423 | 424 | 416 | 420 | 25,000 |
| 2003/01/23 | 410 | 414 | 407 | 414 | 13,000 |
| 2003/01/22 | 412 | 413 | 408 | 408 | 7,000 |
| 2003/01/21 | 405 | 407 | 404 | 407 | 10,000 |
| 2003/01/20 | 402 | 409 | 401 | 409 | 10,000 |
| 2003/01/17 | 398 | 405 | 398 | 401 | 20,000 |
| 2003/01/16 | 394 | 399 | 394 | 399 | 8,000 |
| 2003/01/15 | 392 | 394 | 390 | 394 | 23,000 |
| 2003/01/14 | 392 | 392 | 392 | 392 | 3,000 |
| 2003/01/10 | 394 | 394 | 380 | 382 | 25,000 |
| 2003/01/09 | 394 | 397 | 388 | 397 | 11,000 |
| 2003/01/08 | 398 | 400 | 398 | 399 | 5,000 |
| 2003/01/07 | 405 | 405 | 400 | 401 | 11,000 |
| 2003/01/06 | 397 | 400 | 396 | 400 | 7,000 |