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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,295 | 1,320 | 1,295 | 1,314 | 9,400 |
| 2015/12/29 | 1,294 | 1,314 | 1,291 | 1,306 | 7,100 |
| 2015/12/28 | 1,265 | 1,299 | 1,265 | 1,294 | 6,800 |
| 2015/12/25 | 1,290 | 1,290 | 1,250 | 1,262 | 19,700 |
| 2015/12/24 | 1,289 | 1,307 | 1,260 | 1,262 | 24,500 |
| 2015/12/22 | 1,288 | 1,320 | 1,282 | 1,289 | 37,700 |
| 2015/12/21 | 1,280 | 1,294 | 1,270 | 1,289 | 43,400 |
| 2015/12/18 | 1,296 | 1,302 | 1,288 | 1,290 | 32,500 |
| 2015/12/17 | 1,314 | 1,314 | 1,296 | 1,299 | 21,100 |
| 2015/12/16 | 1,304 | 1,309 | 1,291 | 1,297 | 21,800 |
| 2015/12/15 | 1,287 | 1,305 | 1,282 | 1,293 | 32,600 |
| 2015/12/14 | 1,267 | 1,290 | 1,267 | 1,287 | 30,000 |
| 2015/12/11 | 1,270 | 1,299 | 1,270 | 1,297 | 48,300 |
| 2015/12/10 | 1,272 | 1,278 | 1,263 | 1,268 | 23,800 |
| 2015/12/09 | 1,286 | 1,292 | 1,280 | 1,287 | 28,700 |
| 2015/12/08 | 1,295 | 1,310 | 1,291 | 1,295 | 33,800 |
| 2015/12/07 | 1,293 | 1,314 | 1,291 | 1,297 | 33,800 |
| 2015/12/04 | 1,295 | 1,300 | 1,283 | 1,291 | 34,500 |
| 2015/12/03 | 1,304 | 1,317 | 1,301 | 1,310 | 28,100 |
| 2015/12/02 | 1,295 | 1,305 | 1,289 | 1,304 | 31,600 |
| 2015/12/01 | 1,271 | 1,308 | 1,268 | 1,296 | 43,500 |
| 2015/11/30 | 1,290 | 1,290 | 1,268 | 1,271 | 25,500 |
| 2015/11/27 | 1,287 | 1,296 | 1,283 | 1,287 | 15,500 |
| 2015/11/26 | 1,301 | 1,317 | 1,285 | 1,287 | 24,100 |
| 2015/11/25 | 1,350 | 1,352 | 1,296 | 1,309 | 33,100 |
| 2015/11/24 | 1,353 | 1,358 | 1,334 | 1,347 | 28,900 |
| 2015/11/20 | 1,354 | 1,365 | 1,346 | 1,360 | 15,800 |
| 2015/11/19 | 1,346 | 1,392 | 1,346 | 1,360 | 29,700 |
| 2015/11/18 | 1,357 | 1,358 | 1,343 | 1,358 | 17,100 |
| 2015/11/17 | 1,310 | 1,359 | 1,310 | 1,357 | 44,400 |
| 2015/11/16 | 1,310 | 1,324 | 1,304 | 1,318 | 21,300 |
| 2015/11/13 | 1,339 | 1,343 | 1,318 | 1,330 | 35,200 |
| 2015/11/12 | 1,312 | 1,352 | 1,270 | 1,351 | 44,200 |
| 2015/11/11 | 1,300 | 1,333 | 1,300 | 1,328 | 20,200 |
| 2015/11/10 | 1,293 | 1,319 | 1,292 | 1,317 | 27,500 |
| 2015/11/09 | 1,291 | 1,318 | 1,286 | 1,313 | 34,500 |
| 2015/11/06 | 1,285 | 1,298 | 1,284 | 1,292 | 15,400 |
| 2015/11/05 | 1,270 | 1,292 | 1,270 | 1,285 | 33,300 |
| 2015/11/04 | 1,233 | 1,268 | 1,233 | 1,268 | 49,500 |
| 2015/11/02 | 1,218 | 1,238 | 1,207 | 1,221 | 106,300 |
| 2015/10/30 | 1,338 | 1,358 | 1,338 | 1,352 | 11,600 |
| 2015/10/29 | 1,365 | 1,378 | 1,341 | 1,350 | 12,100 |
| 2015/10/28 | 1,379 | 1,380 | 1,346 | 1,352 | 16,800 |
| 2015/10/27 | 1,340 | 1,378 | 1,332 | 1,375 | 32,600 |
| 2015/10/26 | 1,340 | 1,340 | 1,328 | 1,337 | 10,800 |
| 2015/10/23 | 1,335 | 1,337 | 1,317 | 1,336 | 15,700 |
| 2015/10/22 | 1,320 | 1,329 | 1,298 | 1,302 | 18,100 |
| 2015/10/21 | 1,300 | 1,334 | 1,291 | 1,332 | 20,400 |
| 2015/10/20 | 1,296 | 1,305 | 1,286 | 1,297 | 7,200 |
| 2015/10/19 | 1,308 | 1,311 | 1,296 | 1,296 | 5,300 |
| 2015/10/16 | 1,325 | 1,325 | 1,305 | 1,308 | 21,900 |
| 2015/10/15 | 1,299 | 1,326 | 1,299 | 1,319 | 14,700 |
| 2015/10/14 | 1,295 | 1,306 | 1,292 | 1,298 | 21,300 |
| 2015/10/13 | 1,309 | 1,322 | 1,296 | 1,312 | 35,000 |
| 2015/10/09 | 1,315 | 1,331 | 1,309 | 1,330 | 34,700 |
| 2015/10/08 | 1,340 | 1,340 | 1,310 | 1,316 | 19,800 |
| 2015/10/07 | 1,350 | 1,350 | 1,339 | 1,345 | 23,200 |
| 2015/10/06 | 1,295 | 1,354 | 1,295 | 1,350 | 41,500 |
| 2015/10/05 | 1,278 | 1,294 | 1,277 | 1,292 | 21,900 |
| 2015/10/02 | 1,268 | 1,277 | 1,256 | 1,270 | 20,300 |
| 2015/10/01 | 1,261 | 1,274 | 1,256 | 1,274 | 24,300 |
| 2015/09/30 | 1,267 | 1,279 | 1,243 | 1,253 | 24,100 |
| 2015/09/29 | 1,256 | 1,269 | 1,239 | 1,267 | 59,800 |
| 2015/09/28 | 1,268 | 1,274 | 1,256 | 1,269 | 32,600 |
| 2015/09/25 | 1,235 | 1,268 | 1,235 | 1,268 | 35,500 |
| 2015/09/24 | 1,250 | 1,264 | 1,229 | 1,229 | 44,000 |
| 2015/09/18 | 1,265 | 1,265 | 1,250 | 1,252 | 20,100 |
| 2015/09/17 | 1,272 | 1,285 | 1,270 | 1,283 | 17,800 |
| 2015/09/16 | 1,269 | 1,272 | 1,251 | 1,265 | 5,000 |
| 2015/09/15 | 1,254 | 1,270 | 1,250 | 1,254 | 17,700 |
| 2015/09/14 | 1,252 | 1,261 | 1,246 | 1,252 | 11,300 |
| 2015/09/11 | 1,250 | 1,280 | 1,250 | 1,252 | 47,400 |
| 2015/09/10 | 1,261 | 1,284 | 1,236 | 1,279 | 47,900 |
| 2015/09/09 | 1,237 | 1,285 | 1,225 | 1,285 | 43,700 |
| 2015/09/08 | 1,214 | 1,225 | 1,207 | 1,209 | 20,400 |
| 2015/09/07 | 1,212 | 1,230 | 1,206 | 1,219 | 16,200 |
| 2015/09/04 | 1,228 | 1,229 | 1,211 | 1,214 | 36,500 |
| 2015/09/03 | 1,213 | 1,242 | 1,212 | 1,216 | 24,100 |
| 2015/09/02 | 1,199 | 1,223 | 1,199 | 1,205 | 48,800 |
| 2015/09/01 | 1,218 | 1,234 | 1,206 | 1,207 | 32,000 |
| 2015/08/31 | 1,220 | 1,241 | 1,220 | 1,222 | 14,300 |
| 2015/08/28 | 1,221 | 1,227 | 1,200 | 1,223 | 22,400 |
| 2015/08/27 | 1,195 | 1,203 | 1,173 | 1,187 | 56,500 |
| 2015/08/26 | 1,160 | 1,190 | 1,158 | 1,179 | 48,900 |
| 2015/08/25 | 1,180 | 1,217 | 1,157 | 1,158 | 57,300 |
| 2015/08/24 | 1,239 | 1,244 | 1,211 | 1,211 | 51,000 |
| 2015/08/21 | 1,259 | 1,289 | 1,248 | 1,249 | 24,000 |
| 2015/08/20 | 1,297 | 1,299 | 1,272 | 1,273 | 17,600 |
| 2015/08/19 | 1,314 | 1,317 | 1,302 | 1,303 | 29,700 |
| 2015/08/18 | 1,321 | 1,324 | 1,313 | 1,323 | 3,900 |
| 2015/08/17 | 1,313 | 1,323 | 1,309 | 1,322 | 16,300 |
| 2015/08/14 | 1,296 | 1,310 | 1,296 | 1,306 | 12,500 |
| 2015/08/13 | 1,295 | 1,306 | 1,291 | 1,296 | 12,700 |
| 2015/08/12 | 1,313 | 1,320 | 1,289 | 1,295 | 35,500 |
| 2015/08/11 | 1,338 | 1,345 | 1,328 | 1,331 | 21,500 |
| 2015/08/10 | 1,298 | 1,328 | 1,291 | 1,328 | 16,900 |
| 2015/08/07 | 1,296 | 1,309 | 1,291 | 1,294 | 15,500 |
| 2015/08/06 | 1,290 | 1,308 | 1,281 | 1,296 | 20,800 |
| 2015/08/05 | 1,274 | 1,290 | 1,274 | 1,284 | 13,200 |
| 2015/08/04 | 1,280 | 1,280 | 1,267 | 1,278 | 13,300 |
| 2015/08/03 | 1,283 | 1,288 | 1,273 | 1,281 | 10,300 |
| 2015/07/31 | 1,300 | 1,314 | 1,283 | 1,289 | 31,300 |
| 2015/07/30 | 1,295 | 1,310 | 1,295 | 1,300 | 14,400 |
| 2015/07/29 | 1,307 | 1,307 | 1,278 | 1,297 | 14,700 |
| 2015/07/28 | 1,283 | 1,300 | 1,277 | 1,294 | 20,100 |
| 2015/07/27 | 1,308 | 1,311 | 1,292 | 1,294 | 20,200 |
| 2015/07/24 | 1,308 | 1,312 | 1,304 | 1,307 | 14,200 |
| 2015/07/23 | 1,300 | 1,308 | 1,295 | 1,307 | 13,100 |
| 2015/07/22 | 1,290 | 1,309 | 1,280 | 1,304 | 26,200 |
| 2015/07/21 | 1,307 | 1,310 | 1,296 | 1,300 | 11,500 |
| 2015/07/17 | 1,310 | 1,320 | 1,295 | 1,304 | 12,600 |
| 2015/07/16 | 1,310 | 1,315 | 1,306 | 1,308 | 20,900 |
| 2015/07/15 | 1,309 | 1,312 | 1,282 | 1,310 | 26,100 |
| 2015/07/14 | 1,300 | 1,309 | 1,281 | 1,301 | 28,800 |
| 2015/07/13 | 1,273 | 1,288 | 1,269 | 1,287 | 27,400 |
| 2015/07/10 | 1,265 | 1,277 | 1,257 | 1,261 | 40,000 |
| 2015/07/09 | 1,245 | 1,266 | 1,227 | 1,255 | 48,800 |
| 2015/07/08 | 1,275 | 1,286 | 1,250 | 1,250 | 32,900 |
| 2015/07/07 | 1,275 | 1,296 | 1,275 | 1,276 | 12,900 |
| 2015/07/06 | 1,280 | 1,286 | 1,262 | 1,263 | 32,100 |
| 2015/07/03 | 1,299 | 1,304 | 1,288 | 1,290 | 13,100 |
| 2015/07/02 | 1,304 | 1,315 | 1,294 | 1,305 | 19,200 |
| 2015/07/01 | 1,296 | 1,305 | 1,292 | 1,298 | 11,200 |
| 2015/06/30 | 1,283 | 1,302 | 1,278 | 1,295 | 19,900 |
| 2015/06/29 | 1,270 | 1,300 | 1,269 | 1,291 | 39,000 |
| 2015/06/26 | 1,290 | 1,311 | 1,289 | 1,308 | 25,700 |
| 2015/06/25 | 1,310 | 1,317 | 1,296 | 1,301 | 23,000 |
| 2015/06/24 | 1,332 | 1,332 | 1,304 | 1,314 | 41,300 |
| 2015/06/23 | 1,317 | 1,333 | 1,314 | 1,326 | 29,000 |
| 2015/06/22 | 1,293 | 1,319 | 1,290 | 1,311 | 34,300 |
| 2015/06/19 | 1,276 | 1,319 | 1,276 | 1,306 | 71,400 |
| 2015/06/18 | 1,285 | 1,289 | 1,259 | 1,266 | 31,300 |
| 2015/06/17 | 1,295 | 1,310 | 1,286 | 1,287 | 43,300 |
| 2015/06/16 | 1,300 | 1,308 | 1,296 | 1,296 | 26,400 |
| 2015/06/15 | 1,300 | 1,307 | 1,289 | 1,300 | 27,100 |
| 2015/06/12 | 1,308 | 1,316 | 1,293 | 1,304 | 68,500 |
| 2015/06/11 | 1,264 | 1,317 | 1,263 | 1,307 | 93,200 |
| 2015/06/10 | 1,231 | 1,268 | 1,231 | 1,263 | 65,900 |
| 2015/06/09 | 1,225 | 1,261 | 1,225 | 1,231 | 53,700 |
| 2015/06/08 | 1,252 | 1,253 | 1,231 | 1,232 | 39,300 |
| 2015/06/05 | 1,245 | 1,256 | 1,240 | 1,252 | 21,400 |
| 2015/06/04 | 1,248 | 1,255 | 1,243 | 1,245 | 12,800 |
| 2015/06/03 | 1,264 | 1,264 | 1,245 | 1,250 | 20,100 |
| 2015/06/02 | 1,248 | 1,265 | 1,247 | 1,259 | 28,300 |
| 2015/06/01 | 1,240 | 1,254 | 1,239 | 1,249 | 23,500 |
| 2015/05/29 | 1,221 | 1,249 | 1,221 | 1,242 | 39,900 |
| 2015/05/28 | 1,240 | 1,245 | 1,230 | 1,239 | 36,400 |
| 2015/05/27 | 1,220 | 1,240 | 1,208 | 1,238 | 44,100 |
| 2015/05/26 | 1,203 | 1,226 | 1,203 | 1,224 | 21,200 |
| 2015/05/25 | 1,219 | 1,230 | 1,203 | 1,211 | 38,300 |
| 2015/05/22 | 1,207 | 1,211 | 1,202 | 1,208 | 30,600 |
| 2015/05/21 | 1,202 | 1,225 | 1,202 | 1,207 | 53,200 |
| 2015/05/20 | 1,210 | 1,210 | 1,201 | 1,208 | 41,300 |
| 2015/05/19 | 1,201 | 1,215 | 1,200 | 1,203 | 33,300 |
| 2015/05/18 | 1,202 | 1,232 | 1,199 | 1,200 | 45,800 |
| 2015/05/15 | 1,235 | 1,269 | 1,192 | 1,202 | 108,500 |
| 2015/05/14 | 1,249 | 1,267 | 1,234 | 1,235 | 32,200 |
| 2015/05/13 | 1,279 | 1,298 | 1,263 | 1,279 | 31,400 |
| 2015/05/12 | 1,257 | 1,297 | 1,237 | 1,294 | 64,400 |
| 2015/05/11 | 1,240 | 1,260 | 1,240 | 1,252 | 44,300 |
| 2015/05/08 | 1,221 | 1,237 | 1,219 | 1,229 | 27,200 |
| 2015/05/07 | 1,215 | 1,243 | 1,214 | 1,220 | 43,000 |
| 2015/05/01 | 1,222 | 1,233 | 1,205 | 1,221 | 30,100 |
| 2015/04/30 | 1,247 | 1,247 | 1,214 | 1,222 | 30,900 |
| 2015/04/28 | 1,242 | 1,247 | 1,225 | 1,232 | 21,100 |
| 2015/04/27 | 1,238 | 1,243 | 1,223 | 1,234 | 12,800 |
| 2015/04/24 | 1,218 | 1,246 | 1,215 | 1,238 | 42,800 |
| 2015/04/23 | 1,211 | 1,242 | 1,211 | 1,224 | 27,900 |
| 2015/04/22 | 1,210 | 1,218 | 1,203 | 1,207 | 20,200 |
| 2015/04/21 | 1,195 | 1,215 | 1,193 | 1,199 | 25,700 |
| 2015/04/20 | 1,195 | 1,224 | 1,194 | 1,201 | 34,400 |
| 2015/04/17 | 1,203 | 1,224 | 1,195 | 1,213 | 36,000 |
| 2015/04/16 | 1,224 | 1,238 | 1,206 | 1,211 | 21,500 |
| 2015/04/15 | 1,203 | 1,226 | 1,201 | 1,208 | 24,300 |
| 2015/04/14 | 1,211 | 1,217 | 1,208 | 1,212 | 12,000 |
| 2015/04/13 | 1,212 | 1,223 | 1,205 | 1,211 | 18,400 |
| 2015/04/10 | 1,205 | 1,218 | 1,204 | 1,213 | 42,200 |
| 2015/04/09 | 1,230 | 1,241 | 1,205 | 1,211 | 88,100 |
| 2015/04/08 | 1,234 | 1,250 | 1,228 | 1,230 | 47,300 |
| 2015/04/07 | 1,244 | 1,244 | 1,217 | 1,226 | 37,600 |
| 2015/04/06 | 1,248 | 1,260 | 1,239 | 1,242 | 42,100 |
| 2015/04/03 | 1,242 | 1,248 | 1,230 | 1,248 | 41,100 |
| 2015/04/02 | 1,193 | 1,232 | 1,193 | 1,229 | 77,300 |
| 2015/04/01 | 1,186 | 1,199 | 1,185 | 1,190 | 58,600 |
| 2015/03/31 | 1,230 | 1,250 | 1,206 | 1,216 | 54,200 |
| 2015/03/30 | 1,232 | 1,233 | 1,207 | 1,227 | 55,400 |
| 2015/03/27 | 1,230 | 1,266 | 1,220 | 1,232 | 91,300 |
| 2015/03/26 | 1,230 | 1,245 | 1,226 | 1,237 | 55,400 |
| 2015/03/25 | 1,241 | 1,245 | 1,215 | 1,226 | 30,500 |
| 2015/03/24 | 1,203 | 1,266 | 1,202 | 1,249 | 77,000 |
| 2015/03/23 | 1,200 | 1,207 | 1,197 | 1,202 | 29,500 |
| 2015/03/20 | 1,162 | 1,195 | 1,159 | 1,186 | 42,900 |
| 2015/03/19 | 1,170 | 1,177 | 1,155 | 1,161 | 42,300 |
| 2015/03/18 | 1,180 | 1,191 | 1,167 | 1,168 | 57,500 |
| 2015/03/17 | 1,185 | 1,189 | 1,177 | 1,185 | 27,500 |
| 2015/03/16 | 1,167 | 1,184 | 1,162 | 1,177 | 46,300 |
| 2015/03/13 | 1,135 | 1,183 | 1,135 | 1,166 | 98,400 |
| 2015/03/12 | 1,179 | 1,184 | 1,155 | 1,165 | 46,300 |
| 2015/03/11 | 1,160 | 1,176 | 1,160 | 1,171 | 15,800 |
| 2015/03/10 | 1,168 | 1,178 | 1,159 | 1,174 | 34,200 |
| 2015/03/09 | 1,149 | 1,158 | 1,148 | 1,154 | 56,400 |
| 2015/03/06 | 1,165 | 1,167 | 1,148 | 1,148 | 51,100 |
| 2015/03/05 | 1,162 | 1,174 | 1,161 | 1,168 | 38,000 |
| 2015/03/04 | 1,166 | 1,170 | 1,154 | 1,163 | 44,700 |
| 2015/03/03 | 1,188 | 1,188 | 1,159 | 1,164 | 29,600 |
| 2015/03/02 | 1,186 | 1,193 | 1,183 | 1,187 | 32,400 |
| 2015/02/27 | 1,175 | 1,185 | 1,163 | 1,173 | 55,600 |
| 2015/02/26 | 1,159 | 1,172 | 1,159 | 1,170 | 37,200 |
| 2015/02/25 | 1,161 | 1,163 | 1,156 | 1,159 | 25,100 |
| 2015/02/24 | 1,159 | 1,166 | 1,141 | 1,157 | 60,600 |
| 2015/02/23 | 1,140 | 1,154 | 1,131 | 1,147 | 49,100 |
| 2015/02/20 | 1,130 | 1,143 | 1,120 | 1,140 | 19,600 |
| 2015/02/19 | 1,110 | 1,132 | 1,106 | 1,130 | 42,700 |
| 2015/02/18 | 1,080 | 1,112 | 1,080 | 1,100 | 74,800 |
| 2015/02/17 | 1,105 | 1,120 | 1,071 | 1,078 | 81,100 |
| 2015/02/16 | 1,118 | 1,125 | 1,105 | 1,105 | 62,700 |
| 2015/02/13 | 1,146 | 1,146 | 1,112 | 1,118 | 72,400 |
| 2015/02/12 | 1,150 | 1,152 | 1,118 | 1,120 | 61,700 |
| 2015/02/10 | 1,128 | 1,150 | 1,110 | 1,113 | 37,500 |
| 2015/02/09 | 1,158 | 1,163 | 1,122 | 1,127 | 41,200 |
| 2015/02/06 | 1,145 | 1,148 | 1,120 | 1,135 | 49,600 |
| 2015/02/05 | 1,135 | 1,144 | 1,132 | 1,138 | 33,300 |
| 2015/02/04 | 1,142 | 1,159 | 1,142 | 1,148 | 36,300 |
| 2015/02/03 | 1,136 | 1,149 | 1,120 | 1,128 | 45,600 |
| 2015/02/02 | 1,185 | 1,191 | 1,144 | 1,145 | 56,900 |
| 2015/01/30 | 1,196 | 1,225 | 1,193 | 1,222 | 29,900 |
| 2015/01/29 | 1,191 | 1,196 | 1,180 | 1,191 | 14,500 |
| 2015/01/28 | 1,190 | 1,197 | 1,170 | 1,189 | 47,700 |
| 2015/01/27 | 1,175 | 1,190 | 1,172 | 1,187 | 18,700 |
| 2015/01/26 | 1,155 | 1,174 | 1,155 | 1,172 | 24,500 |
| 2015/01/23 | 1,140 | 1,163 | 1,132 | 1,157 | 28,900 |
| 2015/01/22 | 1,141 | 1,145 | 1,118 | 1,137 | 39,600 |
| 2015/01/21 | 1,172 | 1,172 | 1,137 | 1,143 | 31,100 |
| 2015/01/20 | 1,162 | 1,178 | 1,152 | 1,178 | 18,000 |
| 2015/01/19 | 1,167 | 1,175 | 1,144 | 1,156 | 16,000 |
| 2015/01/16 | 1,166 | 1,169 | 1,151 | 1,161 | 35,900 |
| 2015/01/15 | 1,171 | 1,189 | 1,167 | 1,187 | 17,200 |
| 2015/01/14 | 1,180 | 1,193 | 1,144 | 1,166 | 36,900 |
| 2015/01/13 | 1,204 | 1,205 | 1,169 | 1,198 | 34,500 |
| 2015/01/09 | 1,200 | 1,214 | 1,200 | 1,204 | 17,800 |
| 2015/01/08 | 1,195 | 1,208 | 1,192 | 1,204 | 22,500 |
| 2015/01/07 | 1,160 | 1,197 | 1,160 | 1,173 | 42,500 |
| 2015/01/06 | 1,180 | 1,200 | 1,174 | 1,176 | 36,700 |
| 2015/01/05 | 1,199 | 1,216 | 1,184 | 1,187 | 24,000 |