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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,510 | 1,514 | 1,492 | 1,493 | 25,000 |
| 2005/12/29 | 1,509 | 1,513 | 1,495 | 1,507 | 96,000 |
| 2005/12/28 | 1,510 | 1,515 | 1,502 | 1,506 | 78,000 |
| 2005/12/27 | 1,510 | 1,525 | 1,510 | 1,525 | 59,000 |
| 2005/12/26 | 1,547 | 1,590 | 1,526 | 1,526 | 78,000 |
| 2005/12/22 | 1,568 | 1,570 | 1,550 | 1,552 | 38,000 |
| 2005/12/21 | 1,565 | 1,570 | 1,540 | 1,550 | 32,000 |
| 2005/12/20 | 1,526 | 1,565 | 1,526 | 1,565 | 50,000 |
| 2005/12/19 | 1,516 | 1,560 | 1,511 | 1,525 | 61,000 |
| 2005/12/16 | 1,550 | 1,559 | 1,538 | 1,545 | 73,000 |
| 2005/12/15 | 1,520 | 1,530 | 1,506 | 1,529 | 59,000 |
| 2005/12/14 | 1,540 | 1,545 | 1,501 | 1,502 | 50,000 |
| 2005/12/13 | 1,550 | 1,555 | 1,529 | 1,540 | 50,000 |
| 2005/12/12 | 1,508 | 1,550 | 1,505 | 1,550 | 69,000 |
| 2005/12/09 | 1,470 | 1,515 | 1,470 | 1,515 | 82,000 |
| 2005/12/08 | 1,536 | 1,542 | 1,460 | 1,478 | 60,000 |
| 2005/12/07 | 1,560 | 1,565 | 1,521 | 1,550 | 87,000 |
| 2005/12/06 | 1,548 | 1,580 | 1,548 | 1,568 | 92,000 |
| 2005/12/05 | 1,560 | 1,560 | 1,539 | 1,548 | 58,000 |
| 2005/12/02 | 1,535 | 1,570 | 1,530 | 1,567 | 106,000 |
| 2005/12/01 | 1,530 | 1,535 | 1,517 | 1,534 | 54,000 |
| 2005/11/30 | 1,535 | 1,542 | 1,520 | 1,527 | 88,000 |
| 2005/11/29 | 1,539 | 1,550 | 1,516 | 1,535 | 98,000 |
| 2005/11/28 | 1,500 | 1,555 | 1,500 | 1,540 | 97,000 |
| 2005/11/25 | 1,510 | 1,515 | 1,495 | 1,497 | 61,000 |
| 2005/11/24 | 1,530 | 1,532 | 1,519 | 1,519 | 80,000 |
| 2005/11/22 | 1,514 | 1,526 | 1,500 | 1,525 | 117,000 |
| 2005/11/21 | 1,502 | 1,520 | 1,502 | 1,504 | 72,000 |
| 2005/11/18 | 1,512 | 1,525 | 1,500 | 1,500 | 31,000 |
| 2005/11/17 | 1,534 | 1,534 | 1,510 | 1,510 | 30,000 |
| 2005/11/16 | 1,510 | 1,534 | 1,500 | 1,529 | 106,000 |
| 2005/11/15 | 1,523 | 1,550 | 1,518 | 1,525 | 49,000 |
| 2005/11/14 | 1,570 | 1,570 | 1,503 | 1,503 | 50,000 |
| 2005/11/11 | 1,506 | 1,575 | 1,501 | 1,575 | 79,000 |
| 2005/11/10 | 1,530 | 1,530 | 1,491 | 1,505 | 31,000 |
| 2005/11/09 | 1,490 | 1,516 | 1,488 | 1,500 | 31,000 |
| 2005/11/08 | 1,528 | 1,530 | 1,510 | 1,520 | 51,000 |
| 2005/11/07 | 1,539 | 1,540 | 1,501 | 1,528 | 57,000 |
| 2005/11/04 | 1,510 | 1,548 | 1,499 | 1,538 | 157,000 |
| 2005/11/02 | 1,419 | 1,480 | 1,411 | 1,473 | 125,000 |
| 2005/11/01 | 1,407 | 1,415 | 1,405 | 1,415 | 33,000 |
| 2005/10/31 | 1,398 | 1,418 | 1,398 | 1,402 | 43,000 |
| 2005/10/28 | 1,423 | 1,429 | 1,406 | 1,418 | 53,000 |
| 2005/10/27 | 1,413 | 1,434 | 1,413 | 1,418 | 42,000 |
| 2005/10/26 | 1,430 | 1,430 | 1,396 | 1,430 | 32,000 |
| 2005/10/25 | 1,400 | 1,415 | 1,392 | 1,415 | 84,000 |
| 2005/10/24 | 1,408 | 1,420 | 1,378 | 1,380 | 36,000 |
| 2005/10/21 | 1,363 | 1,428 | 1,361 | 1,428 | 83,000 |
| 2005/10/20 | 1,403 | 1,403 | 1,386 | 1,394 | 45,000 |
| 2005/10/19 | 1,404 | 1,408 | 1,373 | 1,405 | 86,000 |
| 2005/10/18 | 1,370 | 1,404 | 1,364 | 1,398 | 122,000 |
| 2005/10/17 | 1,347 | 1,370 | 1,347 | 1,362 | 90,000 |
| 2005/10/14 | 1,303 | 1,340 | 1,302 | 1,339 | 68,000 |
| 2005/10/13 | 1,320 | 1,320 | 1,291 | 1,306 | 67,000 |
| 2005/10/12 | 1,362 | 1,362 | 1,320 | 1,328 | 200,000 |
| 2005/10/11 | 1,159 | 1,184 | 1,159 | 1,182 | 23,000 |
| 2005/10/07 | 1,193 | 1,193 | 1,172 | 1,179 | 27,000 |
| 2005/10/06 | 1,194 | 1,194 | 1,170 | 1,173 | 36,000 |
| 2005/10/05 | 1,217 | 1,217 | 1,194 | 1,194 | 21,000 |
| 2005/10/04 | 1,230 | 1,231 | 1,211 | 1,216 | 17,000 |
| 2005/10/03 | 1,195 | 1,230 | 1,187 | 1,230 | 56,000 |
| 2005/09/30 | 1,201 | 1,201 | 1,176 | 1,187 | 37,000 |
| 2005/09/29 | 1,206 | 1,240 | 1,199 | 1,205 | 28,000 |
| 2005/09/28 | 1,215 | 1,229 | 1,215 | 1,227 | 24,000 |
| 2005/09/27 | 1,220 | 1,242 | 1,213 | 1,229 | 45,000 |
| 2005/09/26 | 1,225 | 1,242 | 1,220 | 1,221 | 44,000 |
| 2005/09/22 | 1,194 | 1,229 | 1,191 | 1,229 | 61,000 |
| 2005/09/21 | 1,230 | 1,240 | 1,183 | 1,186 | 52,000 |
| 2005/09/20 | 1,229 | 1,232 | 1,212 | 1,230 | 35,000 |
| 2005/09/16 | 1,242 | 1,248 | 1,204 | 1,229 | 45,000 |
| 2005/09/15 | 1,169 | 1,244 | 1,169 | 1,240 | 92,000 |
| 2005/09/14 | 1,141 | 1,170 | 1,140 | 1,170 | 46,000 |
| 2005/09/13 | 1,143 | 1,143 | 1,125 | 1,141 | 42,000 |
| 2005/09/12 | 1,120 | 1,139 | 1,112 | 1,120 | 39,000 |
| 2005/09/09 | 1,130 | 1,130 | 1,109 | 1,124 | 69,000 |
| 2005/09/08 | 1,117 | 1,130 | 1,112 | 1,125 | 24,000 |
| 2005/09/07 | 1,148 | 1,150 | 1,117 | 1,117 | 41,000 |
| 2005/09/06 | 1,158 | 1,158 | 1,140 | 1,148 | 60,000 |
| 2005/09/05 | 1,117 | 1,162 | 1,117 | 1,162 | 47,000 |
| 2005/09/02 | 1,100 | 1,116 | 1,100 | 1,116 | 35,000 |
| 2005/09/01 | 1,095 | 1,119 | 1,095 | 1,110 | 82,000 |
| 2005/08/31 | 1,061 | 1,090 | 1,060 | 1,087 | 79,000 |
| 2005/08/30 | 1,046 | 1,058 | 1,046 | 1,058 | 38,000 |
| 2005/08/29 | 1,051 | 1,051 | 1,043 | 1,045 | 15,000 |
| 2005/08/26 | 1,062 | 1,062 | 1,040 | 1,050 | 38,000 |
| 2005/08/25 | 1,052 | 1,063 | 1,051 | 1,063 | 79,000 |
| 2005/08/24 | 1,040 | 1,048 | 1,019 | 1,045 | 72,000 |
| 2005/08/23 | 1,001 | 1,020 | 1,001 | 1,020 | 42,000 |
| 2005/08/22 | 999 | 1,006 | 995 | 1,002 | 27,000 |
| 2005/08/19 | 1,000 | 1,007 | 989 | 999 | 25,000 |
| 2005/08/18 | 1,001 | 1,004 | 1,000 | 1,000 | 7,000 |
| 2005/08/17 | 1,005 | 1,007 | 991 | 991 | 35,000 |
| 2005/08/16 | 1,011 | 1,013 | 1,000 | 1,005 | 30,000 |
| 2005/08/15 | 1,007 | 1,012 | 1,005 | 1,008 | 22,000 |
| 2005/08/12 | 1,009 | 1,015 | 1,005 | 1,010 | 39,000 |
| 2005/08/11 | 998 | 1,009 | 975 | 1,009 | 56,000 |
| 2005/08/10 | 1,000 | 1,006 | 988 | 990 | 56,000 |
| 2005/08/09 | 970 | 1,000 | 967 | 986 | 50,000 |
| 2005/08/08 | 956 | 966 | 935 | 966 | 24,000 |
| 2005/08/05 | 979 | 982 | 956 | 956 | 28,000 |
| 2005/08/04 | 976 | 996 | 952 | 980 | 24,000 |
| 2005/08/03 | 992 | 995 | 985 | 986 | 33,000 |
| 2005/08/02 | 991 | 998 | 985 | 985 | 14,000 |
| 2005/08/01 | 1,000 | 1,005 | 990 | 991 | 33,000 |
| 2005/07/29 | 998 | 1,003 | 985 | 998 | 42,000 |
| 2005/07/28 | 1,015 | 1,015 | 996 | 997 | 45,000 |
| 2005/07/27 | 1,003 | 1,015 | 996 | 1,010 | 67,000 |
| 2005/07/26 | 1,004 | 1,004 | 1,003 | 1,003 | 6,000 |
| 2005/07/25 | 1,000 | 1,000 | 983 | 998 | 53,000 |
| 2005/07/22 | 997 | 1,000 | 994 | 1,000 | 53,000 |
| 2005/07/21 | 983 | 996 | 980 | 996 | 61,000 |
| 2005/07/20 | 976 | 980 | 973 | 980 | 15,000 |
| 2005/07/19 | 978 | 978 | 972 | 976 | 4,000 |
| 2005/07/15 | 979 | 990 | 975 | 978 | 37,000 |
| 2005/07/14 | 987 | 992 | 979 | 980 | 18,000 |
| 2005/07/13 | 984 | 995 | 981 | 987 | 18,000 |
| 2005/07/12 | 977 | 984 | 970 | 984 | 24,000 |
| 2005/07/11 | 960 | 980 | 960 | 978 | 20,000 |
| 2005/07/08 | 946 | 979 | 946 | 959 | 18,000 |
| 2005/07/07 | 959 | 959 | 956 | 956 | 3,000 |
| 2005/07/06 | 949 | 968 | 948 | 959 | 17,000 |
| 2005/07/05 | 967 | 969 | 947 | 959 | 21,000 |
| 2005/07/04 | 987 | 987 | 969 | 977 | 19,000 |
| 2005/07/01 | 965 | 976 | 961 | 976 | 22,000 |
| 2005/06/30 | 975 | 975 | 967 | 968 | 10,000 |
| 2005/06/29 | 969 | 975 | 960 | 975 | 27,000 |
| 2005/06/28 | 965 | 973 | 960 | 969 | 20,000 |
| 2005/06/27 | 950 | 960 | 942 | 950 | 21,000 |
| 2005/06/24 | 938 | 950 | 922 | 940 | 39,000 |
| 2005/06/23 | 948 | 950 | 934 | 943 | 33,000 |
| 2005/06/22 | 919 | 938 | 917 | 935 | 30,000 |
| 2005/06/21 | 917 | 920 | 912 | 920 | 14,000 |
| 2005/06/20 | 919 | 922 | 915 | 917 | 9,000 |
| 2005/06/17 | 905 | 919 | 905 | 919 | 33,000 |
| 2005/06/16 | 903 | 908 | 902 | 904 | 17,000 |
| 2005/06/15 | 901 | 909 | 899 | 899 | 31,000 |
| 2005/06/14 | 901 | 903 | 893 | 903 | 35,000 |
| 2005/06/13 | 899 | 907 | 899 | 901 | 31,000 |
| 2005/06/10 | 899 | 907 | 898 | 901 | 50,000 |
| 2005/06/09 | 903 | 908 | 900 | 900 | 18,000 |
| 2005/06/08 | 901 | 904 | 901 | 903 | 15,000 |
| 2005/06/07 | 912 | 920 | 899 | 902 | 63,000 |
| 2005/06/06 | 920 | 925 | 908 | 909 | 37,000 |
| 2005/06/03 | 915 | 925 | 915 | 919 | 12,000 |
| 2005/06/02 | 921 | 927 | 920 | 924 | 14,000 |
| 2005/06/01 | 917 | 925 | 913 | 920 | 12,000 |
| 2005/05/31 | 910 | 916 | 906 | 916 | 9,000 |
| 2005/05/30 | 917 | 919 | 910 | 910 | 13,000 |
| 2005/05/27 | 902 | 921 | 901 | 912 | 10,000 |
| 2005/05/26 | 899 | 912 | 897 | 901 | 20,000 |
| 2005/05/25 | 916 | 916 | 903 | 903 | 21,000 |
| 2005/05/24 | 910 | 921 | 907 | 912 | 15,000 |
| 2005/05/23 | 906 | 918 | 901 | 903 | 26,000 |
| 2005/05/20 | 910 | 910 | 887 | 905 | 14,000 |
| 2005/05/19 | 896 | 900 | 893 | 900 | 14,000 |
| 2005/05/18 | 870 | 881 | 870 | 881 | 11,000 |
| 2005/05/17 | 897 | 897 | 880 | 882 | 8,000 |
| 2005/05/16 | 911 | 911 | 891 | 900 | 10,000 |
| 2005/05/13 | 930 | 930 | 911 | 911 | 8,000 |
| 2005/05/12 | 917 | 917 | 917 | 917 | 1,000 |
| 2005/05/11 | 900 | 924 | 900 | 917 | 50,000 |
| 2005/05/10 | 910 | 916 | 900 | 906 | 49,000 |
| 2005/05/09 | 925 | 925 | 903 | 920 | 41,000 |
| 2005/05/06 | 914 | 929 | 914 | 925 | 18,000 |
| 2005/05/02 | 910 | 924 | 903 | 924 | 17,000 |
| 2005/04/28 | 940 | 940 | 910 | 910 | 15,000 |
| 2005/04/27 | 930 | 940 | 920 | 940 | 24,000 |
| 2005/04/26 | 927 | 932 | 916 | 929 | 24,000 |
| 2005/04/25 | 937 | 937 | 907 | 920 | 22,000 |
| 2005/04/22 | 939 | 939 | 907 | 907 | 15,000 |
| 2005/04/21 | 915 | 939 | 885 | 938 | 52,000 |
| 2005/04/20 | 934 | 934 | 919 | 919 | 21,000 |
| 2005/04/19 | 869 | 904 | 869 | 904 | 56,000 |
| 2005/04/18 | 885 | 885 | 833 | 860 | 263,000 |
| 2005/04/15 | 949 | 949 | 903 | 903 | 41,000 |
| 2005/04/14 | 960 | 960 | 933 | 949 | 83,000 |
| 2005/04/13 | 956 | 970 | 955 | 960 | 50,000 |
| 2005/04/12 | 950 | 971 | 933 | 955 | 181,000 |
| 2005/04/11 | 1,015 | 1,020 | 966 | 966 | 62,000 |
| 2005/04/08 | 1,000 | 1,015 | 1,000 | 1,015 | 65,000 |
| 2005/04/07 | 1,002 | 1,006 | 992 | 1,000 | 34,000 |
| 2005/04/06 | 990 | 1,020 | 989 | 1,002 | 110,000 |
| 2005/04/05 | 989 | 990 | 980 | 990 | 34,000 |
| 2005/04/04 | 964 | 980 | 940 | 980 | 58,000 |
| 2005/04/01 | 973 | 990 | 950 | 968 | 66,000 |
| 2005/03/31 | 946 | 980 | 946 | 974 | 84,000 |
| 2005/03/30 | 960 | 967 | 934 | 948 | 90,000 |
| 2005/03/29 | 995 | 995 | 965 | 984 | 66,000 |
| 2005/03/28 | 990 | 997 | 970 | 997 | 49,000 |
| 2005/03/25 | 993 | 1,001 | 976 | 998 | 114,000 |
| 2005/03/24 | 959 | 990 | 959 | 989 | 76,000 |
| 2005/03/23 | 950 | 960 | 937 | 960 | 101,000 |
| 2005/03/22 | 950 | 960 | 936 | 936 | 101,000 |
| 2005/03/18 | 919 | 950 | 915 | 940 | 95,000 |
| 2005/03/17 | 910 | 919 | 907 | 919 | 62,000 |
| 2005/03/16 | 889 | 925 | 889 | 910 | 79,000 |
| 2005/03/15 | 870 | 884 | 867 | 884 | 120,000 |
| 2005/03/14 | 885 | 890 | 862 | 874 | 61,000 |
| 2005/03/11 | 889 | 890 | 873 | 885 | 56,000 |
| 2005/03/10 | 880 | 884 | 870 | 884 | 37,000 |
| 2005/03/09 | 865 | 880 | 865 | 880 | 53,000 |
| 2005/03/08 | 867 | 885 | 867 | 880 | 54,000 |
| 2005/03/07 | 889 | 894 | 881 | 887 | 66,000 |
| 2005/03/04 | 866 | 870 | 860 | 870 | 71,000 |
| 2005/03/03 | 860 | 869 | 840 | 865 | 86,000 |
| 2005/03/02 | 838 | 860 | 830 | 859 | 121,000 |
| 2005/03/01 | 807 | 831 | 807 | 830 | 107,000 |
| 2005/02/28 | 803 | 810 | 803 | 806 | 39,000 |
| 2005/02/25 | 790 | 810 | 790 | 800 | 25,000 |
| 2005/02/24 | 773 | 783 | 773 | 782 | 13,000 |
| 2005/02/23 | 783 | 783 | 765 | 765 | 10,000 |
| 2005/02/22 | 795 | 795 | 771 | 783 | 15,000 |
| 2005/02/21 | 771 | 790 | 771 | 790 | 21,000 |
| 2005/02/18 | 770 | 770 | 770 | 770 | 6,000 |
| 2005/02/17 | 780 | 780 | 770 | 774 | 9,000 |
| 2005/02/16 | 787 | 787 | 780 | 780 | 9,000 |
| 2005/02/15 | 782 | 789 | 782 | 788 | 14,000 |
| 2005/02/14 | 780 | 795 | 780 | 780 | 19,000 |
| 2005/02/10 | 778 | 778 | 770 | 773 | 10,000 |
| 2005/02/09 | 781 | 785 | 775 | 775 | 25,000 |
| 2005/02/08 | 778 | 784 | 778 | 780 | 17,000 |
| 2005/02/07 | 757 | 779 | 757 | 778 | 49,000 |
| 2005/02/04 | 752 | 757 | 752 | 757 | 12,000 |
| 2005/02/03 | 768 | 768 | 754 | 757 | 13,000 |
| 2005/02/02 | 764 | 768 | 760 | 768 | 13,000 |
| 2005/02/01 | 752 | 770 | 752 | 765 | 36,000 |
| 2005/01/31 | 751 | 761 | 748 | 752 | 38,000 |
| 2005/01/28 | 746 | 747 | 740 | 745 | 25,000 |
| 2005/01/27 | 735 | 751 | 735 | 751 | 30,000 |
| 2005/01/26 | 730 | 744 | 724 | 730 | 33,000 |
| 2005/01/25 | 728 | 730 | 725 | 730 | 26,000 |
| 2005/01/24 | 720 | 729 | 718 | 728 | 19,000 |
| 2005/01/21 | 719 | 728 | 719 | 728 | 8,000 |
| 2005/01/20 | 734 | 734 | 722 | 729 | 5,000 |
| 2005/01/19 | 740 | 740 | 734 | 734 | 14,000 |
| 2005/01/18 | 735 | 740 | 735 | 739 | 5,000 |
| 2005/01/17 | 734 | 734 | 733 | 733 | 8,000 |
| 2005/01/14 | 730 | 733 | 729 | 733 | 18,000 |
| 2005/01/13 | 739 | 739 | 733 | 733 | 14,000 |
| 2005/01/12 | 735 | 738 | 735 | 738 | 7,000 |
| 2005/01/11 | 730 | 739 | 729 | 731 | 21,000 |
| 2005/01/07 | 741 | 741 | 726 | 726 | 24,000 |
| 2005/01/06 | 729 | 738 | 725 | 731 | 14,000 |
| 2005/01/05 | 728 | 729 | 728 | 729 | 9,000 |
| 2005/01/04 | 744 | 744 | 732 | 732 | 7,000 |