8141 新光商事(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 3,180 | 3,280 | 3,180 | 3,280 | 51,000 | 1,296.44 |
| 1983-12-27 | 3,160 | 3,160 | 3,110 | 3,150 | 27,000 | 1,245.06 |
| 1983-12-26 | 3,110 | 3,150 | 3,090 | 3,150 | 25,000 | 1,245.06 |
| 1983-12-24 | 3,060 | 3,100 | 3,060 | 3,100 | 4,000 | 1,225.30 |
| 1983-12-23 | 3,010 | 3,090 | 3,010 | 3,060 | 27,000 | 1,209.49 |
| 1983-12-22 | 3,140 | 3,140 | 3,050 | 3,060 | 20,000 | 1,209.49 |
| 1983-12-21 | 3,090 | 3,250 | 3,090 | 3,160 | 38,000 | 1,249.01 |
| 1983-12-20 | 3,010 | 3,100 | 3,010 | 3,100 | 16,000 | 1,225.30 |
| 1983-12-19 | 3,000 | 3,020 | 2,980 | 3,000 | 20,000 | 1,185.77 |
| 1983-12-17 | 3,030 | 3,050 | 3,000 | 3,040 | 17,000 | 1,201.58 |
| 1983-12-16 | 2,980 | 3,040 | 2,960 | 3,040 | 36,000 | 1,201.58 |
| 1983-12-15 | 3,000 | 3,000 | 2,950 | 2,950 | 25,000 | 1,166.01 |
| 1983-12-14 | 2,980 | 3,020 | 2,960 | 3,000 | 35,000 | 1,185.77 |
| 1983-12-13 | 2,820 | 2,990 | 2,820 | 2,960 | 34,000 | 1,169.96 |
| 1983-12-12 | 2,810 | 2,820 | 2,800 | 2,820 | 27,000 | 1,114.62 |
| 1983-12-09 | 2,820 | 2,840 | 2,810 | 2,820 | 39,000 | 1,114.62 |
| 1983-12-08 | 2,830 | 2,850 | 2,820 | 2,840 | 10,000 | 1,122.53 |
| 1983-12-07 | 2,870 | 2,870 | 2,830 | 2,830 | 36,000 | 1,118.58 |
| 1983-12-06 | 2,860 | 2,880 | 2,830 | 2,870 | 19,000 | 1,134.39 |
| 1983-12-05 | 2,850 | 2,860 | 2,810 | 2,860 | 6,000 | 1,130.43 |
| 1983-12-03 | 2,800 | 2,870 | 2,800 | 2,870 | 7,000 | 1,134.39 |
| 1983-12-02 | 2,880 | 2,880 | 2,810 | 2,870 | 17,000 | 1,134.39 |
| 1983-12-01 | 2,870 | 2,880 | 2,800 | 2,880 | 13,000 | 1,138.34 |
| 1983-11-30 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 1,138.34 |
| 1983-11-29 | 2,880 | 2,900 | 2,870 | 2,900 | 18,000 | 1,146.25 |
| 1983-11-26 | 3,000 | 3,000 | 3,000 | 3,000 | 11,000 | 1,185.77 |
| 1983-11-25 | 3,010 | 3,020 | 2,980 | 3,020 | 28,000 | 1,193.68 |
| 1983-11-24 | 3,020 | 3,060 | 3,000 | 3,010 | 23,000 | 1,189.72 |
| 1983-11-22 | 3,000 | 3,050 | 2,990 | 3,050 | 15,000 | 1,205.53 |
| 1983-11-21 | 3,020 | 3,040 | 3,000 | 3,000 | 14,000 | 1,185.77 |
| 1983-11-19 | 2,940 | 3,000 | 2,940 | 3,000 | 16,000 | 1,185.77 |
| 1983-11-18 | 2,920 | 2,950 | 2,920 | 2,950 | 22,000 | 1,166.01 |
| 1983-11-17 | 2,860 | 2,910 | 2,840 | 2,900 | 29,000 | 1,146.25 |
| 1983-11-16 | 2,810 | 2,860 | 2,810 | 2,860 | 19,000 | 1,130.43 |
| 1983-11-15 | 2,830 | 2,840 | 2,800 | 2,810 | 23,000 | 1,110.67 |
| 1983-11-14 | 2,860 | 2,860 | 2,820 | 2,830 | 11,000 | 1,118.58 |
| 1983-11-11 | 2,870 | 2,870 | 2,850 | 2,870 | 15,000 | 1,134.39 |
| 1983-11-10 | 2,890 | 2,890 | 2,830 | 2,870 | 6,000 | 1,134.39 |
| 1983-11-09 | 2,910 | 2,910 | 2,900 | 2,900 | 11,000 | 1,146.25 |
| 1983-11-08 | 2,930 | 2,950 | 2,920 | 2,920 | 9,000 | 1,154.15 |
| 1983-11-07 | 2,980 | 2,980 | 2,970 | 2,970 | 8,000 | 1,173.91 |
| 1983-11-05 | 2,970 | 3,000 | 2,960 | 3,000 | 4,000 | 1,185.77 |
| 1983-11-04 | 3,000 | 3,000 | 2,950 | 2,960 | 9,000 | 1,169.96 |
| 1983-11-02 | 3,010 | 3,010 | 2,990 | 3,000 | 28,000 | 1,185.77 |
| 1983-11-01 | 3,000 | 3,000 | 2,990 | 3,000 | 7,000 | 1,185.77 |
| 1983-10-31 | 3,010 | 3,010 | 3,000 | 3,000 | 3,000 | 1,185.77 |
| 1983-10-29 | 3,000 | 3,010 | 3,000 | 3,010 | 13,000 | 1,189.72 |
| 1983-10-28 | 3,070 | 3,070 | 3,000 | 3,000 | 7,000 | 1,185.77 |
| 1983-10-27 | 3,060 | 3,100 | 3,060 | 3,100 | 4,000 | 1,225.30 |
| 1983-10-26 | 3,800 | 3,800 | 3,680 | 3,680 | 57,000 | 1,212.12 |
| 1983-10-25 | 3,570 | 3,750 | 3,570 | 3,750 | 26,000 | 1,235.18 |
| 1983-10-24 | 3,540 | 3,550 | 3,540 | 3,550 | 21,000 | 1,169.30 |
| 1983-10-22 | 3,510 | 3,560 | 3,510 | 3,530 | 22,000 | 1,162.71 |
| 1983-10-21 | 3,500 | 3,510 | 3,500 | 3,510 | 12,000 | 1,156.13 |
| 1983-10-20 | 3,460 | 3,470 | 3,460 | 3,470 | 12,000 | 1,142.95 |
| 1983-10-19 | 3,500 | 3,500 | 3,470 | 3,470 | 25,000 | 1,142.95 |
| 1983-10-18 | 3,600 | 3,600 | 3,540 | 3,550 | 20,000 | 1,169.30 |
| 1983-10-17 | 3,670 | 3,670 | 3,600 | 3,600 | 7,000 | 1,185.77 |
| 1983-10-15 | 3,680 | 3,680 | 3,670 | 3,670 | 11,000 | 1,208.83 |
| 1983-10-13 | 3,850 | 3,850 | 3,800 | 3,800 | 22,000 | 1,251.65 |
| 1983-10-12 | 3,860 | 3,860 | 3,850 | 3,860 | 33,000 | 1,271.41 |
| 1983-10-11 | 3,880 | 3,880 | 3,860 | 3,860 | 16,000 | 1,271.41 |
| 1983-10-07 | 3,860 | 3,880 | 3,860 | 3,880 | 31,000 | 1,278 |
| 1983-10-06 | 3,870 | 3,870 | 3,860 | 3,860 | 24,000 | 1,271.41 |
| 1983-10-05 | 3,900 | 3,900 | 3,860 | 3,860 | 19,000 | 1,271.41 |
| 1983-10-04 | 3,860 | 3,870 | 3,860 | 3,860 | 5,000 | 1,271.41 |
| 1983-10-03 | 3,900 | 3,900 | 3,860 | 3,880 | 20,000 | 1,278 |
| 1983-10-01 | 3,890 | 3,900 | 3,880 | 3,900 | 19,000 | 1,284.58 |
| 1983-09-30 | 3,900 | 3,900 | 3,870 | 3,870 | 32,000 | 1,274.70 |
| 1983-09-29 | 3,850 | 3,880 | 3,850 | 3,880 | 12,000 | 1,278 |
| 1983-09-28 | 3,890 | 3,900 | 3,880 | 3,880 | 22,000 | 1,278 |
| 1983-09-27 | 3,910 | 3,910 | 3,890 | 3,900 | 25,000 | 1,284.58 |
| 1983-09-26 | 3,900 | 3,920 | 3,900 | 3,910 | 9,000 | 1,287.88 |
| 1983-09-24 | 4,000 | 4,000 | 3,910 | 3,910 | 16,000 | 1,287.88 |
| 1983-09-22 | 3,990 | 4,000 | 3,950 | 4,000 | 55,000 | 1,317.52 |
| 1983-09-21 | 3,880 | 3,890 | 3,850 | 3,880 | 57,000 | 1,278 |
| 1983-09-20 | 3,830 | 3,860 | 3,790 | 3,850 | 51,000 | 1,268.12 |
| 1983-09-19 | 3,880 | 3,880 | 3,820 | 3,820 | 41,000 | 1,258.23 |
| 1983-09-17 | 3,860 | 3,870 | 3,860 | 3,870 | 24,000 | 1,274.70 |
| 1983-09-16 | 3,880 | 3,880 | 3,860 | 3,870 | 39,000 | 1,274.70 |
| 1983-09-14 | 3,920 | 3,920 | 3,900 | 3,920 | 71,000 | 1,291.17 |
| 1983-09-13 | 3,920 | 3,940 | 3,920 | 3,920 | 22,000 | 1,291.17 |
| 1983-09-12 | 3,900 | 3,920 | 3,880 | 3,920 | 24,000 | 1,291.17 |
| 1983-09-09 | 3,910 | 3,930 | 3,910 | 3,920 | 38,000 | 1,291.17 |
| 1983-09-08 | 3,910 | 3,910 | 3,880 | 3,880 | 35,000 | 1,278 |
| 1983-09-07 | 3,960 | 3,960 | 3,910 | 3,910 | 19,000 | 1,287.88 |
| 1983-09-06 | 4,050 | 4,070 | 3,960 | 3,960 | 50,000 | 1,304.35 |
| 1983-09-05 | 4,110 | 4,110 | 4,070 | 4,070 | 31,000 | 1,340.58 |
| 1983-09-03 | 4,100 | 4,120 | 4,100 | 4,120 | 19,000 | 1,357.05 |
| 1983-09-02 | 4,150 | 4,160 | 4,100 | 4,100 | 50,000 | 1,350.46 |
| 1983-09-01 | 4,180 | 4,200 | 4,150 | 4,150 | 59,000 | 1,366.93 |
| 1983-08-31 | 4,200 | 4,200 | 4,150 | 4,150 | 41,000 | 1,366.93 |
| 1983-08-30 | 4,200 | 4,200 | 4,150 | 4,190 | 25,000 | 1,380.11 |
| 1983-08-29 | 4,300 | 4,300 | 4,100 | 4,100 | 40,000 | 1,350.46 |
| 1983-08-27 | 4,110 | 4,150 | 4,080 | 4,150 | 30,000 | 1,366.93 |
| 1983-08-26 | 4,180 | 4,180 | 4,100 | 4,120 | 54,000 | 1,357.05 |
| 1983-08-25 | 4,270 | 4,270 | 4,180 | 4,180 | 33,000 | 1,376.81 |
| 1983-08-24 | 4,300 | 4,300 | 4,200 | 4,290 | 63,000 | 1,413.04 |
| 1983-08-23 | 4,440 | 4,440 | 4,250 | 4,250 | 76,000 | 1,399.87 |
| 1983-08-22 | 4,470 | 4,470 | 4,350 | 4,360 | 43,000 | 1,436.10 |
| 1983-08-20 | 4,600 | 4,600 | 4,470 | 4,500 | 278,000 | 1,482.21 |
| 1983-08-19 | 4,390 | 4,600 | 4,350 | 4,470 | 778,000 | 1,472.33 |
| 1983-08-18 | 4,190 | 4,300 | 4,160 | 4,250 | 563,000 | 1,399.87 |
| 1983-08-17 | 4,080 | 4,110 | 4,030 | 4,080 | 194,000 | 1,343.87 |
| 1983-08-16 | 4,100 | 4,120 | 4,000 | 4,060 | 171,000 | 1,337.29 |
| 1983-08-15 | 4,000 | 4,100 | 3,990 | 4,100 | 231,000 | 1,350.46 |
| 1983-08-12 | 3,780 | 4,000 | 3,780 | 3,990 | 118,000 | 1,314.23 |
| 1983-08-11 | 3,800 | 3,800 | 3,680 | 3,730 | 88,000 | 1,228.59 |
| 1983-08-10 | 3,900 | 3,910 | 3,680 | 3,800 | 181,000 | 1,251.65 |
| 1983-08-09 | 3,990 | 4,140 | 3,950 | 3,950 | 604,000 | 1,301.05 |
| 1983-08-08 | 4,000 | 4,000 | 4,000 | 4,000 | 3,049,002 | 1,317.52 |
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
