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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 978 | 988 | 976 | 980 | 35,900 | 980 |
| 2024-11-20 | 975 | 988 | 975 | 980 | 32,800 | 980 |
| 2024-11-19 | 968 | 979 | 968 | 978 | 26,400 | 978 |
| 2024-11-18 | 961 | 978 | 961 | 968 | 17,800 | 968 |
| 2024-11-15 | 976 | 984 | 967 | 967 | 20,000 | 967 |
| 2024-11-14 | 968 | 985 | 966 | 976 | 55,800 | 976 |
| 2024-11-13 | 960 | 968 | 955 | 960 | 29,300 | 960 |
| 2024-11-12 | 969 | 981 | 962 | 967 | 42,300 | 967 |
| 2024-11-11 | 962 | 975 | 962 | 975 | 20,300 | 975 |
| 2024-11-08 | 980 | 985 | 960 | 969 | 33,500 | 969 |
| 2024-11-07 | 970 | 974 | 949 | 959 | 34,000 | 959 |
| 2024-11-06 | 954 | 980 | 954 | 971 | 45,100 | 971 |
| 2024-11-05 | 963 | 979 | 935 | 956 | 59,000 | 956 |
| 2024-11-01 | 974 | 1,005 | 969 | 993 | 90,800 | 993 |
| 2024-10-31 | 951 | 970 | 951 | 967 | 46,000 | 967 |
| 2024-10-30 | 960 | 960 | 947 | 950 | 81,100 | 950 |
| 2024-10-29 | 943 | 957 | 942 | 949 | 18,400 | 949 |
| 2024-10-28 | 929 | 941 | 924 | 938 | 19,300 | 938 |
| 2024-10-25 | 935 | 935 | 916 | 922 | 30,900 | 922 |
| 2024-10-24 | 919 | 935 | 914 | 926 | 38,400 | 926 |
| 2024-10-23 | 950 | 950 | 926 | 926 | 26,100 | 926 |
| 2024-10-22 | 960 | 960 | 937 | 939 | 34,900 | 939 |
| 2024-10-21 | 948 | 958 | 946 | 958 | 16,600 | 958 |
| 2024-10-18 | 950 | 954 | 942 | 948 | 18,800 | 948 |
| 2024-10-17 | 957 | 957 | 938 | 941 | 44,100 | 941 |
| 2024-10-16 | 949 | 963 | 949 | 949 | 24,800 | 949 |
| 2024-10-15 | 958 | 965 | 952 | 959 | 51,200 | 959 |
| 2024-10-11 | 951 | 954 | 949 | 953 | 33,100 | 953 |
| 2024-10-10 | 949 | 957 | 938 | 954 | 23,600 | 954 |
| 2024-10-09 | 933 | 944 | 930 | 939 | 19,400 | 939 |
| 2024-10-08 | 941 | 941 | 929 | 930 | 29,700 | 930 |
| 2024-10-07 | 955 | 955 | 940 | 940 | 34,300 | 940 |
| 2024-10-04 | 932 | 948 | 932 | 946 | 26,400 | 946 |
| 2024-10-03 | 936 | 944 | 925 | 932 | 53,800 | 932 |
| 2024-10-02 | 923 | 924 | 910 | 916 | 106,400 | 916 |
| 2024-10-01 | 925 | 934 | 923 | 931 | 39,500 | 931 |
| 2024-09-30 | 935 | 944 | 924 | 924 | 44,400 | 924 |
| 2024-09-27 | 960 | 971 | 951 | 956 | 45,500 | 956 |
| 2024-09-26 | 949 | 966 | 945 | 963 | 84,300 | 963 |
| 2024-09-25 | 957 | 959 | 937 | 940 | 50,000 | 940 |
| 2024-09-24 | 966 | 970 | 960 | 961 | 59,800 | 961 |
| 2024-09-20 | 963 | 967 | 959 | 966 | 115,400 | 966 |
| 2024-09-19 | 975 | 985 | 959 | 961 | 101,200 | 961 |
| 2024-09-18 | 966 | 979 | 960 | 970 | 137,400 | 970 |
| 2024-09-17 | 981 | 989 | 951 | 963 | 262,200 | 963 |
| 2024-09-13 | 903 | 944 | 903 | 942 | 129,600 | 942 |
| 2024-09-12 | 890 | 907 | 890 | 905 | 56,100 | 905 |
| 2024-09-11 | 877 | 890 | 867 | 883 | 77,800 | 883 |
| 2024-09-10 | 909 | 909 | 877 | 878 | 74,900 | 878 |
| 2024-09-09 | 899 | 912 | 891 | 912 | 56,100 | 912 |
| 2024-09-06 | 910 | 919 | 910 | 913 | 47,300 | 913 |
| 2024-09-05 | 923 | 932 | 902 | 908 | 67,200 | 908 |
| 2024-09-04 | 935 | 936 | 919 | 927 | 67,300 | 927 |
| 2024-09-03 | 937 | 949 | 935 | 949 | 31,100 | 949 |
| 2024-09-02 | 942 | 945 | 925 | 936 | 42,400 | 936 |
| 2024-08-30 | 943 | 952 | 939 | 941 | 63,400 | 941 |
| 2024-08-29 | 941 | 947 | 938 | 944 | 25,500 | 944 |
| 2024-08-28 | 934 | 945 | 923 | 945 | 30,600 | 945 |
| 2024-08-27 | 924 | 936 | 924 | 934 | 43,900 | 934 |
| 2024-08-26 | 931 | 931 | 918 | 924 | 29,000 | 924 |
| 2024-08-23 | 928 | 928 | 916 | 923 | 39,200 | 923 |
| 2024-08-22 | 928 | 930 | 919 | 922 | 44,900 | 922 |
| 2024-08-21 | 928 | 928 | 914 | 927 | 47,700 | 927 |
| 2024-08-20 | 930 | 930 | 919 | 930 | 33,400 | 930 |
| 2024-08-19 | 913 | 926 | 913 | 914 | 34,500 | 914 |
| 2024-08-16 | 914 | 921 | 911 | 913 | 43,900 | 913 |
| 2024-08-15 | 888 | 909 | 888 | 905 | 53,800 | 905 |
| 2024-08-14 | 874 | 887 | 867 | 887 | 37,500 | 887 |
| 2024-08-13 | 854 | 874 | 854 | 874 | 37,200 | 874 |
| 2024-08-09 | 858 | 875 | 840 | 854 | 91,600 | 854 |
| 2024-08-08 | 845 | 859 | 835 | 843 | 67,500 | 843 |
| 2024-08-07 | 827 | 862 | 825 | 852 | 73,700 | 852 |
| 2024-08-06 | 787 | 852 | 787 | 842 | 116,200 | 842 |
| 2024-08-05 | 836 | 840 | 771 | 772 | 236,300 | 772 |
| 2024-08-02 | 878 | 887 | 861 | 866 | 138,500 | 866 |
| 2024-08-01 | 890 | 905 | 885 | 893 | 141,700 | 893 |
| 2024-07-31 | 876 | 895 | 871 | 891 | 54,200 | 891 |
| 2024-07-30 | 878 | 884 | 872 | 880 | 57,900 | 880 |
| 2024-07-29 | 873 | 879 | 866 | 878 | 70,000 | 878 |
| 2024-07-26 | 865 | 873 | 860 | 868 | 51,000 | 868 |
| 2024-07-25 | 879 | 881 | 864 | 866 | 105,900 | 866 |
| 2024-07-24 | 904 | 909 | 868 | 877 | 181,400 | 877 |
| 2024-07-23 | 899 | 909 | 899 | 904 | 62,200 | 904 |
| 2024-07-22 | 906 | 906 | 894 | 899 | 51,600 | 899 |
| 2024-07-19 | 910 | 910 | 896 | 909 | 71,300 | 909 |
| 2024-07-18 | 935 | 935 | 910 | 910 | 74,800 | 910 |
| 2024-07-17 | 941 | 948 | 933 | 938 | 90,600 | 938 |
| 2024-07-16 | 955 | 955 | 941 | 941 | 35,800 | 941 |
| 2024-07-12 | 940 | 952 | 940 | 946 | 42,900 | 946 |
| 2024-07-11 | 945 | 947 | 938 | 945 | 45,400 | 945 |
| 2024-07-10 | 938 | 943 | 935 | 939 | 83,600 | 939 |
| 2024-07-09 | 941 | 948 | 937 | 938 | 65,300 | 938 |
| 2024-07-08 | 941 | 941 | 934 | 938 | 117,800 | 938 |
| 2024-07-05 | 942 | 942 | 935 | 938 | 60,800 | 938 |
| 2024-07-04 | 942 | 943 | 932 | 942 | 75,500 | 942 |
| 2024-07-03 | 942 | 942 | 936 | 940 | 49,000 | 940 |
| 2024-07-02 | 936 | 945 | 932 | 942 | 107,800 | 942 |
| 2024-07-01 | 950 | 950 | 936 | 936 | 58,600 | 936 |
| 2024-06-28 | 955 | 955 | 936 | 942 | 66,700 | 942 |
| 2024-06-27 | 948 | 956 | 948 | 951 | 48,300 | 951 |
| 2024-06-26 | 948 | 956 | 945 | 950 | 60,600 | 950 |
| 2024-06-25 | 942 | 950 | 941 | 947 | 75,000 | 947 |
| 2024-06-24 | 939 | 944 | 932 | 942 | 139,000 | 942 |
| 2024-06-21 | 967 | 971 | 942 | 942 | 77,700 | 942 |
| 2024-06-20 | 962 | 976 | 960 | 972 | 69,600 | 972 |
| 2024-06-19 | 960 | 973 | 957 | 967 | 95,900 | 967 |
| 2024-06-18 | 946 | 970 | 946 | 958 | 87,600 | 958 |
| 2024-06-17 | 955 | 958 | 935 | 955 | 113,500 | 955 |
| 2024-06-14 | 940 | 974 | 940 | 966 | 209,100 | 966 |
| 2024-06-13 | 940 | 942 | 935 | 938 | 85,000 | 938 |
| 2024-06-12 | 935 | 940 | 932 | 940 | 78,600 | 940 |
| 2024-06-11 | 950 | 950 | 933 | 938 | 120,800 | 938 |
| 2024-06-10 | 950 | 950 | 940 | 947 | 82,500 | 947 |
| 2024-06-07 | 935 | 952 | 935 | 950 | 69,100 | 950 |
| 2024-06-06 | 940 | 943 | 934 | 938 | 59,000 | 938 |
| 2024-06-05 | 932 | 942 | 925 | 937 | 84,300 | 937 |
| 2024-06-04 | 934 | 940 | 925 | 936 | 90,100 | 936 |
| 2024-06-03 | 935 | 938 | 929 | 932 | 52,200 | 932 |
| 2024-05-31 | 927 | 935 | 926 | 933 | 81,500 | 933 |
| 2024-05-30 | 933 | 933 | 914 | 923 | 91,500 | 923 |
| 2024-05-29 | 951 | 951 | 915 | 934 | 190,800 | 934 |
| 2024-05-28 | 962 | 971 | 951 | 951 | 83,900 | 951 |
| 2024-05-27 | 960 | 975 | 950 | 960 | 169,800 | 960 |
| 2024-05-24 | 961 | 965 | 953 | 957 | 139,100 | 957 |
| 2024-05-23 | 946 | 973 | 946 | 968 | 203,500 | 968 |
| 2024-05-22 | 910 | 943 | 907 | 936 | 154,000 | 936 |
| 2024-05-21 | 913 | 918 | 898 | 909 | 151,100 | 909 |
| 2024-05-20 | 892 | 915 | 892 | 914 | 255,500 | 914 |
| 2024-05-17 | 900 | 908 | 890 | 893 | 368,300 | 893 |
| 2024-05-16 | 884 | 913 | 844 | 911 | 992,900 | 911 |
| 2024-05-15 | 1,020 | 1,031 | 1,019 | 1,019 | 92,500 | 1,019 |
| 2024-05-14 | 1,015 | 1,019 | 1,005 | 1,014 | 105,300 | 1,014 |
| 2024-05-13 | 1,009 | 1,018 | 1,009 | 1,015 | 63,400 | 1,015 |
| 2024-05-10 | 1,014 | 1,017 | 1,003 | 1,008 | 121,200 | 1,008 |
| 2024-05-09 | 1,029 | 1,030 | 1,010 | 1,021 | 75,000 | 1,021 |
| 2024-05-08 | 1,030 | 1,039 | 1,025 | 1,030 | 55,300 | 1,030 |
| 2024-05-07 | 1,040 | 1,047 | 1,026 | 1,036 | 74,000 | 1,036 |
| 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
