8141 新光商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 875 | 885 | 847 | 867 | 201,300 | 867 |
| 2025-04-03 | 886 | 895 | 879 | 889 | 55,600 | 889 |
| 2025-04-02 | 900 | 903 | 892 | 896 | 60,500 | 896 |
| 2025-04-01 | 906 | 907 | 900 | 900 | 38,600 | 900 |
| 2025-03-31 | 910 | 910 | 897 | 901 | 40,100 | 901 |
| 2025-03-28 | 923 | 923 | 916 | 920 | 39,500 | 920 |
| 2025-03-27 | 918 | 929 | 918 | 929 | 60,200 | 929 |
| 2025-03-26 | 922 | 922 | 913 | 922 | 49,400 | 922 |
| 2025-03-25 | 913 | 921 | 907 | 915 | 35,000 | 915 |
| 2025-03-24 | 910 | 913 | 901 | 902 | 44,900 | 902 |
| 2025-03-21 | 913 | 917 | 910 | 910 | 42,000 | 910 |
| 2025-03-19 | 911 | 923 | 911 | 918 | 29,800 | 918 |
| 2025-03-18 | 921 | 928 | 916 | 920 | 44,700 | 920 |
| 2025-03-17 | 918 | 925 | 912 | 920 | 37,900 | 920 |
| 2025-03-14 | 905 | 924 | 905 | 915 | 50,000 | 915 |
| 2025-03-13 | 899 | 914 | 898 | 910 | 59,300 | 910 |
| 2025-03-12 | 900 | 901 | 885 | 900 | 56,500 | 900 |
| 2025-03-11 | 910 | 911 | 895 | 906 | 53,200 | 906 |
| 2025-03-10 | 923 | 936 | 916 | 922 | 19,600 | 922 |
| 2025-03-07 | 927 | 934 | 906 | 923 | 40,400 | 923 |
| 2025-03-06 | 940 | 968 | 934 | 942 | 75,600 | 942 |
| 2025-03-05 | 929 | 934 | 921 | 932 | 28,700 | 932 |
| 2025-03-04 | 930 | 930 | 922 | 929 | 16,500 | 929 |
| 2025-03-03 | 911 | 927 | 908 | 927 | 49,100 | 927 |
| 2025-02-28 | 917 | 922 | 900 | 901 | 70,000 | 901 |
| 2025-02-27 | 924 | 924 | 915 | 920 | 29,700 | 920 |
| 2025-02-26 | 950 | 960 | 925 | 930 | 34,600 | 930 |
| 2025-02-25 | 967 | 967 | 946 | 950 | 28,200 | 950 |
| 2025-02-21 | 978 | 985 | 968 | 971 | 21,400 | 971 |
| 2025-02-20 | 991 | 994 | 981 | 982 | 38,300 | 982 |
| 2025-02-19 | 1,001 | 1,008 | 990 | 990 | 12,900 | 990 |
| 2025-02-18 | 997 | 1,002 | 990 | 1,001 | 18,500 | 1,001 |
| 2025-02-17 | 1,021 | 1,021 | 987 | 992 | 30,900 | 992 |
| 2025-02-14 | 1,008 | 1,030 | 1,000 | 1,025 | 51,700 | 1,025 |
| 2025-02-13 | 993 | 1,001 | 985 | 1,001 | 24,400 | 1,001 |
| 2025-02-12 | 985 | 991 | 977 | 991 | 21,600 | 991 |
| 2025-02-10 | 986 | 987 | 978 | 983 | 16,400 | 983 |
| 2025-02-07 | 988 | 1,002 | 981 | 983 | 29,700 | 983 |
| 2025-02-06 | 972 | 988 | 965 | 988 | 27,400 | 988 |
| 2025-02-05 | 961 | 983 | 961 | 969 | 34,600 | 969 |
| 2025-02-04 | 970 | 978 | 961 | 961 | 34,800 | 961 |
| 2025-02-03 | 1,000 | 1,005 | 961 | 961 | 56,400 | 961 |
| 2025-01-31 | 1,027 | 1,027 | 993 | 1,016 | 38,100 | 1,016 |
| 2025-01-30 | 1,012 | 1,021 | 1,005 | 1,007 | 21,700 | 1,007 |
| 2025-01-29 | 1,023 | 1,025 | 1,003 | 1,010 | 32,300 | 1,010 |
| 2025-01-28 | 1,029 | 1,034 | 1,025 | 1,026 | 25,000 | 1,026 |
| 2025-01-27 | 1,040 | 1,044 | 1,016 | 1,024 | 37,400 | 1,024 |
| 2025-01-24 | 1,034 | 1,040 | 1,029 | 1,034 | 19,900 | 1,034 |
| 2025-01-23 | 1,034 | 1,035 | 1,025 | 1,029 | 36,800 | 1,029 |
| 2025-01-22 | 1,029 | 1,035 | 1,022 | 1,024 | 29,700 | 1,024 |
| 2025-01-21 | 1,040 | 1,042 | 1,032 | 1,032 | 32,600 | 1,032 |
| 2025-01-20 | 1,027 | 1,046 | 1,024 | 1,033 | 34,500 | 1,033 |
| 2025-01-17 | 1,027 | 1,027 | 1,009 | 1,023 | 28,100 | 1,023 |
| 2025-01-16 | 1,031 | 1,043 | 1,019 | 1,022 | 52,700 | 1,022 |
| 2025-01-15 | 1,028 | 1,038 | 1,026 | 1,032 | 34,600 | 1,032 |
| 2025-01-14 | 1,026 | 1,032 | 1,021 | 1,029 | 46,200 | 1,029 |
| 2025-01-10 | 1,028 | 1,038 | 1,028 | 1,036 | 39,300 | 1,036 |
| 2025-01-09 | 1,028 | 1,041 | 1,028 | 1,030 | 52,300 | 1,030 |
| 2025-01-08 | 1,030 | 1,039 | 1,030 | 1,031 | 47,000 | 1,031 |
| 2025-01-07 | 1,028 | 1,049 | 1,021 | 1,036 | 100,100 | 1,036 |
| 2025-01-06 | 1,000 | 1,017 | 995 | 1,014 | 91,700 | 1,014 |
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