8141 新光商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,042 | 1,045 | 1,023 | 1,030 | 76,100 | 1,030 |
| 2024-05-01 | 1,043 | 1,043 | 1,020 | 1,037 | 128,600 | 1,037 |
| 2024-04-30 | 1,036 | 1,047 | 1,031 | 1,043 | 123,700 | 1,043 |
| 2024-04-26 | 1,014 | 1,016 | 984 | 1,016 | 198,400 | 1,016 |
| 2024-04-25 | 1,008 | 1,030 | 1,004 | 1,016 | 177,800 | 1,016 |
| 2024-04-24 | 982 | 1,007 | 980 | 1,004 | 135,700 | 1,004 |
| 2024-04-23 | 975 | 985 | 966 | 982 | 108,600 | 982 |
| 2024-04-22 | 951 | 964 | 946 | 964 | 125,500 | 964 |
| 2024-04-19 | 960 | 967 | 938 | 951 | 196,400 | 951 |
| 2024-04-18 | 960 | 971 | 957 | 960 | 131,800 | 960 |
| 2024-04-17 | 958 | 970 | 940 | 960 | 301,400 | 960 |
| 2024-04-16 | 965 | 968 | 951 | 952 | 297,200 | 952 |
| 2024-04-15 | 948 | 977 | 947 | 974 | 451,300 | 974 |
| 2024-04-12 | 939 | 959 | 922 | 956 | 1,631,100 | 956 |
| 2024-04-11 | 1,132 | 1,138 | 1,129 | 1,134 | 44,200 | 1,134 |
| 2024-04-10 | 1,148 | 1,148 | 1,138 | 1,141 | 62,800 | 1,141 |
| 2024-04-09 | 1,147 | 1,153 | 1,143 | 1,150 | 56,700 | 1,150 |
| 2024-04-08 | 1,142 | 1,145 | 1,135 | 1,141 | 76,100 | 1,141 |
| 2024-04-05 | 1,128 | 1,146 | 1,126 | 1,142 | 79,300 | 1,142 |
| 2024-04-04 | 1,158 | 1,158 | 1,144 | 1,144 | 86,500 | 1,144 |
| 2024-04-03 | 1,146 | 1,158 | 1,140 | 1,148 | 85,700 | 1,148 |
| 2024-04-02 | 1,180 | 1,180 | 1,146 | 1,153 | 164,000 | 1,153 |
| 2024-04-01 | 1,197 | 1,203 | 1,181 | 1,181 | 65,800 | 1,181 |
| 2024-03-29 | 1,195 | 1,200 | 1,188 | 1,197 | 45,500 | 1,197 |
| 2024-03-28 | 1,197 | 1,205 | 1,188 | 1,189 | 95,700 | 1,189 |
| 2024-03-27 | 1,218 | 1,228 | 1,216 | 1,227 | 97,800 | 1,227 |
| 2024-03-26 | 1,206 | 1,215 | 1,204 | 1,215 | 59,400 | 1,215 |
| 2024-03-25 | 1,211 | 1,214 | 1,207 | 1,208 | 78,800 | 1,208 |
| 2024-03-22 | 1,217 | 1,217 | 1,203 | 1,211 | 73,700 | 1,211 |
| 2024-03-21 | 1,209 | 1,212 | 1,204 | 1,206 | 101,500 | 1,206 |
| 2024-03-19 | 1,199 | 1,212 | 1,193 | 1,205 | 94,400 | 1,205 |
| 2024-03-18 | 1,190 | 1,200 | 1,188 | 1,199 | 208,100 | 1,199 |
| 2024-03-15 | 1,207 | 1,215 | 1,205 | 1,206 | 45,400 | 1,206 |
| 2024-03-14 | 1,213 | 1,213 | 1,200 | 1,206 | 68,300 | 1,206 |
| 2024-03-13 | 1,217 | 1,233 | 1,206 | 1,206 | 109,800 | 1,206 |
| 2024-03-12 | 1,198 | 1,209 | 1,184 | 1,208 | 129,700 | 1,208 |
| 2024-03-11 | 1,211 | 1,215 | 1,190 | 1,198 | 97,000 | 1,198 |
| 2024-03-08 | 1,200 | 1,220 | 1,198 | 1,218 | 103,000 | 1,218 |
| 2024-03-07 | 1,215 | 1,217 | 1,204 | 1,206 | 52,100 | 1,206 |
| 2024-03-06 | 1,208 | 1,221 | 1,200 | 1,211 | 86,400 | 1,211 |
| 2024-03-05 | 1,198 | 1,212 | 1,191 | 1,211 | 89,400 | 1,211 |
| 2024-03-04 | 1,220 | 1,220 | 1,196 | 1,196 | 171,300 | 1,196 |
| 2024-03-01 | 1,214 | 1,227 | 1,209 | 1,220 | 89,800 | 1,220 |
| 2024-02-29 | 1,221 | 1,225 | 1,209 | 1,210 | 96,500 | 1,210 |
| 2024-02-28 | 1,240 | 1,245 | 1,218 | 1,221 | 89,700 | 1,221 |
| 2024-02-27 | 1,225 | 1,254 | 1,222 | 1,240 | 98,300 | 1,240 |
| 2024-02-26 | 1,229 | 1,234 | 1,220 | 1,220 | 68,000 | 1,220 |
| 2024-02-22 | 1,236 | 1,236 | 1,220 | 1,229 | 49,700 | 1,229 |
| 2024-02-21 | 1,223 | 1,232 | 1,214 | 1,221 | 53,800 | 1,221 |
| 2024-02-20 | 1,233 | 1,239 | 1,226 | 1,228 | 52,000 | 1,228 |
| 2024-02-19 | 1,225 | 1,229 | 1,217 | 1,224 | 71,000 | 1,224 |
| 2024-02-16 | 1,229 | 1,246 | 1,228 | 1,231 | 98,200 | 1,231 |
| 2024-02-15 | 1,238 | 1,242 | 1,212 | 1,216 | 87,700 | 1,216 |
| 2024-02-14 | 1,222 | 1,235 | 1,213 | 1,232 | 109,400 | 1,232 |
| 2024-02-13 | 1,220 | 1,225 | 1,208 | 1,221 | 86,400 | 1,221 |
| 2024-02-09 | 1,209 | 1,211 | 1,197 | 1,197 | 60,400 | 1,197 |
| 2024-02-08 | 1,214 | 1,217 | 1,197 | 1,214 | 86,100 | 1,214 |
| 2024-02-07 | 1,210 | 1,216 | 1,207 | 1,215 | 53,500 | 1,215 |
| 2024-02-06 | 1,225 | 1,226 | 1,211 | 1,211 | 51,200 | 1,211 |
| 2024-02-05 | 1,232 | 1,233 | 1,218 | 1,226 | 55,800 | 1,226 |
| 2024-02-02 | 1,220 | 1,233 | 1,213 | 1,221 | 133,500 | 1,221 |
| 2024-02-01 | 1,220 | 1,222 | 1,194 | 1,216 | 295,300 | 1,216 |
| 2024-01-31 | 1,248 | 1,252 | 1,234 | 1,252 | 139,600 | 1,252 |
| 2024-01-30 | 1,248 | 1,252 | 1,241 | 1,243 | 55,100 | 1,243 |
| 2024-01-29 | 1,230 | 1,245 | 1,230 | 1,241 | 53,300 | 1,241 |
| 2024-01-26 | 1,232 | 1,242 | 1,228 | 1,228 | 73,700 | 1,228 |
| 2024-01-25 | 1,230 | 1,242 | 1,228 | 1,238 | 86,100 | 1,238 |
| 2024-01-24 | 1,234 | 1,236 | 1,225 | 1,228 | 68,100 | 1,228 |
| 2024-01-23 | 1,257 | 1,257 | 1,226 | 1,232 | 158,200 | 1,232 |
| 2024-01-22 | 1,247 | 1,260 | 1,247 | 1,258 | 101,800 | 1,258 |
| 2024-01-19 | 1,236 | 1,244 | 1,231 | 1,239 | 67,600 | 1,239 |
| 2024-01-18 | 1,218 | 1,230 | 1,218 | 1,223 | 42,100 | 1,223 |
| 2024-01-17 | 1,238 | 1,250 | 1,218 | 1,218 | 127,000 | 1,218 |
| 2024-01-16 | 1,230 | 1,232 | 1,220 | 1,230 | 92,100 | 1,230 |
| 2024-01-15 | 1,198 | 1,232 | 1,198 | 1,229 | 114,000 | 1,229 |
| 2024-01-12 | 1,205 | 1,208 | 1,184 | 1,191 | 71,800 | 1,191 |
| 2024-01-11 | 1,207 | 1,215 | 1,202 | 1,205 | 71,100 | 1,205 |
| 2024-01-10 | 1,200 | 1,210 | 1,197 | 1,203 | 75,200 | 1,203 |
| 2024-01-09 | 1,200 | 1,205 | 1,193 | 1,200 | 45,600 | 1,200 |
| 2024-01-05 | 1,180 | 1,205 | 1,180 | 1,192 | 84,300 | 1,192 |
| 2024-01-04 | 1,160 | 1,175 | 1,149 | 1,175 | 52,600 | 1,175 |
分割・併合履歴 ： [2019-09-27]1株→2株 [1984-10-27]1株→1.15株 [1984-04-25]1株→1.1株 [1983-10-27]1株→1.2株 [1983-03-08]1株→10株
