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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,165 | 1,173 | 1,158 | 1,164 | 46,200 |
| 2023/12/28 | 1,157 | 1,167 | 1,152 | 1,165 | 31,900 |
| 2023/12/27 | 1,146 | 1,156 | 1,145 | 1,155 | 54,700 |
| 2023/12/26 | 1,133 | 1,142 | 1,132 | 1,140 | 37,600 |
| 2023/12/25 | 1,158 | 1,158 | 1,131 | 1,133 | 32,400 |
| 2023/12/22 | 1,130 | 1,148 | 1,130 | 1,145 | 62,200 |
| 2023/12/21 | 1,125 | 1,135 | 1,123 | 1,130 | 49,200 |
| 2023/12/20 | 1,143 | 1,152 | 1,131 | 1,133 | 96,400 |
| 2023/12/19 | 1,123 | 1,141 | 1,123 | 1,135 | 54,200 |
| 2023/12/18 | 1,153 | 1,153 | 1,129 | 1,138 | 95,800 |
| 2023/12/15 | 1,164 | 1,171 | 1,158 | 1,163 | 51,000 |
| 2023/12/14 | 1,170 | 1,173 | 1,146 | 1,152 | 48,300 |
| 2023/12/13 | 1,162 | 1,170 | 1,154 | 1,163 | 67,200 |
| 2023/12/12 | 1,177 | 1,177 | 1,161 | 1,162 | 28,000 |
| 2023/12/11 | 1,152 | 1,160 | 1,149 | 1,158 | 36,400 |
| 2023/12/08 | 1,152 | 1,161 | 1,137 | 1,139 | 76,000 |
| 2023/12/07 | 1,176 | 1,176 | 1,164 | 1,165 | 40,700 |
| 2023/12/06 | 1,163 | 1,184 | 1,161 | 1,180 | 53,500 |
| 2023/12/05 | 1,180 | 1,185 | 1,158 | 1,158 | 72,800 |
| 2023/12/04 | 1,187 | 1,195 | 1,174 | 1,188 | 81,600 |
| 2023/12/01 | 1,208 | 1,208 | 1,188 | 1,191 | 75,000 |
| 2023/11/30 | 1,206 | 1,214 | 1,195 | 1,208 | 57,800 |
| 2023/11/29 | 1,199 | 1,223 | 1,194 | 1,214 | 91,600 |
| 2023/11/28 | 1,183 | 1,207 | 1,175 | 1,201 | 116,700 |
| 2023/11/27 | 1,184 | 1,188 | 1,167 | 1,174 | 55,800 |
| 2023/11/24 | 1,155 | 1,177 | 1,153 | 1,171 | 62,100 |
| 2023/11/22 | 1,136 | 1,145 | 1,133 | 1,142 | 36,500 |
| 2023/11/21 | 1,138 | 1,142 | 1,131 | 1,137 | 28,900 |
| 2023/11/20 | 1,142 | 1,147 | 1,128 | 1,129 | 76,200 |
| 2023/11/17 | 1,131 | 1,145 | 1,126 | 1,145 | 40,500 |
| 2023/11/16 | 1,132 | 1,133 | 1,119 | 1,123 | 58,900 |
| 2023/11/15 | 1,140 | 1,144 | 1,130 | 1,136 | 52,700 |
| 2023/11/14 | 1,133 | 1,140 | 1,129 | 1,137 | 30,100 |
| 2023/11/13 | 1,142 | 1,142 | 1,124 | 1,129 | 43,600 |
| 2023/11/10 | 1,121 | 1,132 | 1,115 | 1,132 | 57,700 |
| 2023/11/09 | 1,119 | 1,125 | 1,110 | 1,123 | 32,700 |
| 2023/11/08 | 1,140 | 1,142 | 1,104 | 1,110 | 103,800 |
| 2023/11/07 | 1,151 | 1,169 | 1,137 | 1,137 | 51,200 |
| 2023/11/06 | 1,168 | 1,168 | 1,142 | 1,144 | 94,500 |
| 2023/11/02 | 1,159 | 1,163 | 1,140 | 1,140 | 54,700 |
| 2023/11/01 | 1,150 | 1,167 | 1,135 | 1,145 | 117,600 |
| 2023/10/31 | 1,167 | 1,169 | 1,145 | 1,163 | 58,800 |
| 2023/10/30 | 1,174 | 1,181 | 1,162 | 1,167 | 36,400 |
| 2023/10/27 | 1,157 | 1,181 | 1,157 | 1,181 | 42,200 |
| 2023/10/26 | 1,158 | 1,170 | 1,142 | 1,146 | 37,800 |
| 2023/10/25 | 1,171 | 1,172 | 1,155 | 1,158 | 30,700 |
| 2023/10/24 | 1,149 | 1,160 | 1,122 | 1,154 | 60,300 |
| 2023/10/23 | 1,148 | 1,159 | 1,140 | 1,140 | 132,300 |
| 2023/10/20 | 1,155 | 1,166 | 1,154 | 1,160 | 48,600 |
| 2023/10/19 | 1,182 | 1,185 | 1,167 | 1,168 | 53,700 |
| 2023/10/18 | 1,201 | 1,209 | 1,183 | 1,196 | 48,900 |
| 2023/10/17 | 1,192 | 1,199 | 1,182 | 1,190 | 59,500 |
| 2023/10/16 | 1,189 | 1,189 | 1,171 | 1,175 | 42,100 |
| 2023/10/13 | 1,199 | 1,221 | 1,193 | 1,199 | 64,900 |
| 2023/10/12 | 1,192 | 1,206 | 1,190 | 1,205 | 62,000 |
| 2023/10/11 | 1,200 | 1,206 | 1,190 | 1,195 | 46,800 |
| 2023/10/10 | 1,180 | 1,205 | 1,179 | 1,204 | 64,000 |
| 2023/10/06 | 1,155 | 1,171 | 1,147 | 1,161 | 50,100 |
| 2023/10/05 | 1,139 | 1,156 | 1,131 | 1,155 | 57,400 |
| 2023/10/04 | 1,123 | 1,140 | 1,111 | 1,124 | 115,400 |
| 2023/10/03 | 1,189 | 1,189 | 1,150 | 1,153 | 103,000 |
| 2023/10/02 | 1,187 | 1,216 | 1,187 | 1,189 | 83,800 |
| 2023/09/29 | 1,202 | 1,203 | 1,182 | 1,187 | 41,500 |
| 2023/09/28 | 1,198 | 1,209 | 1,191 | 1,198 | 111,900 |
| 2023/09/27 | 1,217 | 1,233 | 1,211 | 1,233 | 132,000 |
| 2023/09/26 | 1,241 | 1,241 | 1,228 | 1,230 | 63,700 |
| 2023/09/25 | 1,246 | 1,248 | 1,234 | 1,244 | 43,600 |
| 2023/09/22 | 1,230 | 1,242 | 1,218 | 1,233 | 49,600 |
| 2023/09/21 | 1,241 | 1,252 | 1,233 | 1,237 | 54,100 |
| 2023/09/20 | 1,261 | 1,263 | 1,238 | 1,242 | 72,300 |
| 2023/09/19 | 1,256 | 1,261 | 1,248 | 1,261 | 47,700 |
| 2023/09/15 | 1,244 | 1,265 | 1,242 | 1,257 | 156,700 |
| 2023/09/14 | 1,225 | 1,240 | 1,222 | 1,238 | 62,600 |
| 2023/09/13 | 1,234 | 1,236 | 1,213 | 1,219 | 50,200 |
| 2023/09/12 | 1,226 | 1,235 | 1,218 | 1,235 | 42,100 |
| 2023/09/11 | 1,219 | 1,227 | 1,213 | 1,222 | 42,700 |
| 2023/09/08 | 1,222 | 1,227 | 1,210 | 1,211 | 68,100 |
| 2023/09/07 | 1,230 | 1,238 | 1,215 | 1,216 | 83,900 |
| 2023/09/06 | 1,210 | 1,241 | 1,210 | 1,234 | 160,500 |
| 2023/09/05 | 1,208 | 1,212 | 1,198 | 1,210 | 66,500 |
| 2023/09/04 | 1,188 | 1,206 | 1,188 | 1,204 | 82,100 |
| 2023/09/01 | 1,169 | 1,188 | 1,168 | 1,187 | 54,500 |
| 2023/08/31 | 1,169 | 1,175 | 1,162 | 1,169 | 58,500 |
| 2023/08/30 | 1,156 | 1,168 | 1,151 | 1,165 | 84,800 |
| 2023/08/29 | 1,145 | 1,150 | 1,137 | 1,150 | 40,800 |
| 2023/08/28 | 1,135 | 1,144 | 1,133 | 1,143 | 51,100 |
| 2023/08/25 | 1,127 | 1,130 | 1,121 | 1,126 | 31,000 |
| 2023/08/24 | 1,130 | 1,133 | 1,127 | 1,133 | 35,700 |
| 2023/08/23 | 1,117 | 1,127 | 1,112 | 1,126 | 28,100 |
| 2023/08/22 | 1,102 | 1,117 | 1,102 | 1,114 | 41,600 |
| 2023/08/21 | 1,108 | 1,110 | 1,097 | 1,101 | 72,800 |
| 2023/08/18 | 1,105 | 1,114 | 1,105 | 1,110 | 45,400 |
| 2023/08/17 | 1,112 | 1,118 | 1,103 | 1,116 | 55,700 |
| 2023/08/16 | 1,119 | 1,126 | 1,113 | 1,113 | 56,900 |
| 2023/08/15 | 1,119 | 1,124 | 1,117 | 1,121 | 35,500 |
| 2023/08/14 | 1,131 | 1,136 | 1,117 | 1,118 | 34,100 |
| 2023/08/10 | 1,114 | 1,131 | 1,108 | 1,130 | 69,300 |
| 2023/08/09 | 1,118 | 1,121 | 1,111 | 1,121 | 60,500 |
| 2023/08/08 | 1,125 | 1,133 | 1,116 | 1,117 | 56,300 |
| 2023/08/07 | 1,117 | 1,133 | 1,111 | 1,124 | 114,000 |
| 2023/08/04 | 1,103 | 1,124 | 1,096 | 1,120 | 99,700 |
| 2023/08/03 | 1,144 | 1,144 | 1,107 | 1,107 | 174,400 |
| 2023/08/02 | 1,142 | 1,156 | 1,135 | 1,146 | 104,900 |
| 2023/08/01 | 1,179 | 1,179 | 1,141 | 1,147 | 194,300 |
| 2023/07/31 | 1,130 | 1,138 | 1,125 | 1,134 | 99,800 |
| 2023/07/28 | 1,120 | 1,131 | 1,115 | 1,129 | 104,300 |
| 2023/07/27 | 1,125 | 1,134 | 1,122 | 1,134 | 52,300 |
| 2023/07/26 | 1,136 | 1,138 | 1,129 | 1,132 | 41,300 |
| 2023/07/25 | 1,130 | 1,137 | 1,124 | 1,137 | 52,700 |
| 2023/07/24 | 1,132 | 1,135 | 1,125 | 1,126 | 41,200 |
| 2023/07/21 | 1,133 | 1,133 | 1,121 | 1,122 | 58,000 |
| 2023/07/20 | 1,151 | 1,153 | 1,130 | 1,133 | 58,900 |
| 2023/07/19 | 1,140 | 1,158 | 1,126 | 1,151 | 85,300 |
| 2023/07/18 | 1,122 | 1,137 | 1,122 | 1,131 | 34,400 |
| 2023/07/14 | 1,140 | 1,141 | 1,116 | 1,124 | 61,200 |
| 2023/07/13 | 1,136 | 1,141 | 1,120 | 1,137 | 67,200 |
| 2023/07/12 | 1,161 | 1,161 | 1,131 | 1,131 | 64,200 |
| 2023/07/11 | 1,163 | 1,168 | 1,151 | 1,158 | 40,700 |
| 2023/07/10 | 1,164 | 1,167 | 1,152 | 1,156 | 60,800 |
| 2023/07/07 | 1,165 | 1,173 | 1,157 | 1,157 | 55,000 |
| 2023/07/06 | 1,188 | 1,189 | 1,170 | 1,170 | 55,000 |
| 2023/07/05 | 1,187 | 1,198 | 1,180 | 1,192 | 62,000 |
| 2023/07/04 | 1,190 | 1,197 | 1,187 | 1,189 | 54,900 |
| 2023/07/03 | 1,178 | 1,200 | 1,178 | 1,197 | 94,300 |
| 2023/06/30 | 1,175 | 1,181 | 1,169 | 1,174 | 60,800 |
| 2023/06/29 | 1,175 | 1,189 | 1,174 | 1,178 | 66,300 |
| 2023/06/28 | 1,167 | 1,174 | 1,162 | 1,171 | 67,700 |
| 2023/06/27 | 1,163 | 1,164 | 1,147 | 1,157 | 88,700 |
| 2023/06/26 | 1,175 | 1,186 | 1,161 | 1,165 | 51,900 |
| 2023/06/23 | 1,210 | 1,214 | 1,174 | 1,184 | 88,500 |
| 2023/06/22 | 1,214 | 1,217 | 1,202 | 1,202 | 56,000 |
| 2023/06/21 | 1,200 | 1,213 | 1,196 | 1,211 | 99,500 |
| 2023/06/20 | 1,202 | 1,213 | 1,202 | 1,209 | 51,500 |
| 2023/06/19 | 1,213 | 1,216 | 1,196 | 1,213 | 78,500 |
| 2023/06/16 | 1,230 | 1,230 | 1,200 | 1,222 | 201,300 |
| 2023/06/15 | 1,212 | 1,242 | 1,206 | 1,230 | 94,100 |
| 2023/06/14 | 1,210 | 1,213 | 1,197 | 1,208 | 98,600 |
| 2023/06/13 | 1,190 | 1,213 | 1,182 | 1,197 | 128,200 |
| 2023/06/12 | 1,167 | 1,183 | 1,160 | 1,182 | 146,800 |
| 2023/06/09 | 1,136 | 1,150 | 1,123 | 1,148 | 141,000 |
| 2023/06/08 | 1,143 | 1,157 | 1,119 | 1,124 | 84,900 |
| 2023/06/07 | 1,144 | 1,158 | 1,130 | 1,132 | 96,400 |
| 2023/06/06 | 1,118 | 1,143 | 1,118 | 1,139 | 90,600 |
| 2023/06/05 | 1,131 | 1,137 | 1,116 | 1,134 | 117,500 |
| 2023/06/02 | 1,110 | 1,119 | 1,106 | 1,113 | 75,100 |
| 2023/06/01 | 1,092 | 1,121 | 1,088 | 1,109 | 104,100 |
| 2023/05/31 | 1,108 | 1,108 | 1,086 | 1,088 | 128,700 |
| 2023/05/30 | 1,125 | 1,131 | 1,109 | 1,114 | 45,600 |
| 2023/05/29 | 1,140 | 1,144 | 1,122 | 1,124 | 81,700 |
| 2023/05/26 | 1,115 | 1,131 | 1,111 | 1,114 | 74,000 |
| 2023/05/25 | 1,104 | 1,116 | 1,100 | 1,106 | 73,600 |
| 2023/05/24 | 1,105 | 1,115 | 1,104 | 1,106 | 39,700 |
| 2023/05/23 | 1,130 | 1,141 | 1,110 | 1,113 | 105,800 |
| 2023/05/22 | 1,130 | 1,140 | 1,121 | 1,134 | 55,300 |
| 2023/05/19 | 1,156 | 1,175 | 1,137 | 1,137 | 141,400 |
| 2023/05/18 | 1,129 | 1,151 | 1,120 | 1,147 | 124,100 |
| 2023/05/17 | 1,118 | 1,134 | 1,096 | 1,118 | 207,300 |
| 2023/05/16 | 1,051 | 1,091 | 1,042 | 1,088 | 517,400 |
| 2023/05/15 | 1,229 | 1,238 | 1,204 | 1,217 | 125,100 |
| 2023/05/12 | 1,215 | 1,236 | 1,211 | 1,232 | 112,400 |
| 2023/05/11 | 1,226 | 1,227 | 1,203 | 1,222 | 70,000 |
| 2023/05/10 | 1,230 | 1,234 | 1,221 | 1,226 | 45,600 |
| 2023/05/09 | 1,219 | 1,231 | 1,212 | 1,230 | 87,600 |
| 2023/05/08 | 1,209 | 1,218 | 1,203 | 1,211 | 69,700 |
| 2023/05/02 | 1,209 | 1,212 | 1,198 | 1,209 | 55,400 |
| 2023/05/01 | 1,200 | 1,210 | 1,195 | 1,205 | 77,200 |
| 2023/04/28 | 1,190 | 1,198 | 1,183 | 1,195 | 67,600 |
| 2023/04/27 | 1,171 | 1,178 | 1,170 | 1,174 | 47,900 |
| 2023/04/26 | 1,184 | 1,190 | 1,166 | 1,181 | 72,700 |
| 2023/04/25 | 1,204 | 1,210 | 1,188 | 1,191 | 62,900 |
| 2023/04/24 | 1,190 | 1,202 | 1,186 | 1,193 | 42,600 |
| 2023/04/21 | 1,199 | 1,208 | 1,187 | 1,191 | 51,200 |
| 2023/04/20 | 1,190 | 1,200 | 1,185 | 1,194 | 40,200 |
| 2023/04/19 | 1,202 | 1,205 | 1,180 | 1,188 | 81,100 |
| 2023/04/18 | 1,194 | 1,214 | 1,189 | 1,206 | 70,700 |
| 2023/04/17 | 1,181 | 1,194 | 1,172 | 1,186 | 62,000 |
| 2023/04/14 | 1,193 | 1,199 | 1,180 | 1,183 | 152,100 |
| 2023/04/13 | 1,191 | 1,197 | 1,188 | 1,193 | 43,800 |
| 2023/04/12 | 1,175 | 1,203 | 1,174 | 1,199 | 61,300 |
| 2023/04/11 | 1,158 | 1,178 | 1,157 | 1,176 | 69,500 |
| 2023/04/10 | 1,168 | 1,173 | 1,146 | 1,152 | 53,900 |
| 2023/04/07 | 1,151 | 1,165 | 1,151 | 1,159 | 41,100 |
| 2023/04/06 | 1,159 | 1,163 | 1,142 | 1,151 | 103,100 |
| 2023/04/05 | 1,186 | 1,195 | 1,167 | 1,177 | 114,400 |
| 2023/04/04 | 1,217 | 1,217 | 1,202 | 1,202 | 71,400 |
| 2023/04/03 | 1,234 | 1,234 | 1,207 | 1,209 | 96,200 |
| 2023/03/31 | 1,212 | 1,231 | 1,212 | 1,224 | 67,200 |
| 2023/03/30 | 1,211 | 1,220 | 1,202 | 1,212 | 77,300 |
| 2023/03/29 | 1,233 | 1,247 | 1,229 | 1,243 | 113,900 |
| 2023/03/28 | 1,253 | 1,253 | 1,218 | 1,225 | 99,600 |
| 2023/03/27 | 1,251 | 1,254 | 1,233 | 1,247 | 76,800 |
| 2023/03/24 | 1,215 | 1,243 | 1,212 | 1,240 | 61,800 |
| 2023/03/23 | 1,204 | 1,223 | 1,192 | 1,221 | 58,200 |
| 2023/03/22 | 1,219 | 1,223 | 1,204 | 1,217 | 67,100 |
| 2023/03/20 | 1,210 | 1,215 | 1,182 | 1,184 | 161,600 |
| 2023/03/17 | 1,239 | 1,248 | 1,205 | 1,218 | 129,300 |
| 2023/03/16 | 1,213 | 1,240 | 1,195 | 1,234 | 173,400 |
| 2023/03/15 | 1,248 | 1,264 | 1,233 | 1,256 | 83,400 |
| 2023/03/14 | 1,241 | 1,244 | 1,203 | 1,215 | 165,000 |
| 2023/03/13 | 1,297 | 1,297 | 1,242 | 1,269 | 219,900 |
| 2023/03/10 | 1,325 | 1,348 | 1,323 | 1,323 | 145,000 |
| 2023/03/09 | 1,344 | 1,353 | 1,340 | 1,353 | 111,800 |
| 2023/03/08 | 1,330 | 1,352 | 1,330 | 1,345 | 82,300 |
| 2023/03/07 | 1,345 | 1,347 | 1,327 | 1,335 | 91,200 |
| 2023/03/06 | 1,348 | 1,350 | 1,332 | 1,344 | 104,700 |
| 2023/03/03 | 1,337 | 1,342 | 1,329 | 1,332 | 72,300 |
| 2023/03/02 | 1,335 | 1,353 | 1,323 | 1,329 | 114,700 |
| 2023/03/01 | 1,315 | 1,337 | 1,315 | 1,335 | 75,800 |
| 2023/02/28 | 1,341 | 1,347 | 1,312 | 1,313 | 83,100 |
| 2023/02/27 | 1,305 | 1,335 | 1,299 | 1,335 | 91,400 |
| 2023/02/24 | 1,305 | 1,322 | 1,300 | 1,304 | 69,100 |
| 2023/02/22 | 1,280 | 1,305 | 1,275 | 1,305 | 96,600 |
| 2023/02/21 | 1,283 | 1,300 | 1,283 | 1,292 | 90,400 |
| 2023/02/20 | 1,289 | 1,293 | 1,268 | 1,288 | 105,200 |
| 2023/02/17 | 1,301 | 1,305 | 1,286 | 1,286 | 89,300 |
| 2023/02/16 | 1,283 | 1,307 | 1,276 | 1,307 | 141,300 |
| 2023/02/15 | 1,289 | 1,290 | 1,274 | 1,279 | 74,100 |
| 2023/02/14 | 1,308 | 1,313 | 1,268 | 1,280 | 335,000 |
| 2023/02/13 | 1,317 | 1,326 | 1,296 | 1,307 | 139,700 |
| 2023/02/10 | 1,310 | 1,343 | 1,302 | 1,308 | 149,500 |
| 2023/02/09 | 1,281 | 1,315 | 1,281 | 1,306 | 79,000 |
| 2023/02/08 | 1,290 | 1,295 | 1,282 | 1,294 | 54,800 |
| 2023/02/07 | 1,270 | 1,290 | 1,267 | 1,288 | 117,300 |
| 2023/02/06 | 1,305 | 1,315 | 1,268 | 1,276 | 97,700 |
| 2023/02/03 | 1,313 | 1,313 | 1,292 | 1,301 | 83,500 |
| 2023/02/02 | 1,335 | 1,347 | 1,315 | 1,318 | 66,500 |
| 2023/02/01 | 1,319 | 1,344 | 1,313 | 1,338 | 111,500 |
| 2023/01/31 | 1,300 | 1,340 | 1,294 | 1,319 | 130,700 |
| 2023/01/30 | 1,297 | 1,314 | 1,292 | 1,300 | 91,500 |
| 2023/01/27 | 1,286 | 1,302 | 1,275 | 1,295 | 70,900 |
| 2023/01/26 | 1,294 | 1,297 | 1,268 | 1,274 | 50,300 |
| 2023/01/25 | 1,294 | 1,298 | 1,271 | 1,294 | 88,600 |
| 2023/01/24 | 1,300 | 1,320 | 1,290 | 1,294 | 122,500 |
| 2023/01/23 | 1,248 | 1,288 | 1,239 | 1,281 | 179,700 |
| 2023/01/20 | 1,211 | 1,239 | 1,211 | 1,232 | 92,600 |
| 2023/01/19 | 1,215 | 1,223 | 1,209 | 1,211 | 62,200 |
| 2023/01/18 | 1,218 | 1,223 | 1,199 | 1,215 | 154,200 |
| 2023/01/17 | 1,207 | 1,221 | 1,201 | 1,206 | 84,000 |
| 2023/01/16 | 1,183 | 1,216 | 1,180 | 1,199 | 107,400 |
| 2023/01/13 | 1,171 | 1,195 | 1,171 | 1,189 | 65,900 |
| 2023/01/12 | 1,187 | 1,193 | 1,172 | 1,177 | 49,400 |
| 2023/01/11 | 1,169 | 1,188 | 1,169 | 1,184 | 60,500 |
| 2023/01/10 | 1,148 | 1,165 | 1,147 | 1,161 | 62,900 |
| 2023/01/06 | 1,129 | 1,142 | 1,124 | 1,133 | 49,200 |
| 2023/01/05 | 1,146 | 1,146 | 1,122 | 1,129 | 64,900 |
| 2023/01/04 | 1,185 | 1,185 | 1,145 | 1,150 | 61,500 |