8141 新光商事(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 585 |
| 1991-12-25 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 1991-12-24 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 580 |
| 1991-12-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1991-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 600 |
| 1991-12-18 | 1,250 | 1,250 | 1,220 | 1,230 | 8,000 | 615 |
| 1991-12-17 | 1,230 | 1,240 | 1,230 | 1,230 | 18,000 | 615 |
| 1991-12-16 | 1,190 | 1,220 | 1,190 | 1,220 | 2,000 | 610 |
| 1991-12-13 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 590 |
| 1991-12-12 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 610 |
| 1991-12-11 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 595 |
| 1991-12-10 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 600 |
| 1991-12-09 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1991-12-06 | 1,210 | 1,220 | 1,210 | 1,220 | 6,000 | 610 |
| 1991-12-05 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 590 |
| 1991-12-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1991-12-02 | 1,200 | 1,200 | 1,160 | 1,170 | 6,000 | 585 |
| 1991-11-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1991-11-27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 1991-11-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1991-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1991-11-19 | 1,210 | 1,220 | 1,210 | 1,220 | 9,000 | 610 |
| 1991-11-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1991-11-15 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 615 |
| 1991-11-14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 615 |
| 1991-11-13 | 1,270 | 1,270 | 1,220 | 1,220 | 11,000 | 610 |
| 1991-11-12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1991-11-11 | 1,310 | 1,310 | 1,310 | 1,310 | 13,000 | 655 |
| 1991-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1991-11-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1991-11-05 | 1,330 | 1,330 | 1,320 | 1,330 | 15,000 | 665 |
| 1991-11-01 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 665 |
| 1991-10-30 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 690 |
| 1991-10-29 | 1,270 | 1,350 | 1,270 | 1,350 | 37,000 | 675 |
| 1991-10-28 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1991-10-25 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 605 |
| 1991-10-24 | 1,220 | 1,220 | 1,200 | 1,200 | 20,000 | 600 |
| 1991-10-23 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 605 |
| 1991-10-22 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 | 610 |
| 1991-10-21 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 615 |
| 1991-10-18 | 1,250 | 1,250 | 1,230 | 1,250 | 11,000 | 625 |
| 1991-10-17 | 1,240 | 1,260 | 1,240 | 1,260 | 11,000 | 630 |
| 1991-10-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1991-10-15 | 1,260 | 1,270 | 1,250 | 1,250 | 4,000 | 625 |
| 1991-10-14 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 635 |
| 1991-10-11 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 640 |
| 1991-10-09 | 1,280 | 1,330 | 1,280 | 1,280 | 14,000 | 640 |
| 1991-10-08 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1991-10-07 | 1,310 | 1,310 | 1,290 | 1,290 | 60,000 | 645 |
| 1991-10-04 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 650 |
| 1991-10-03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1991-10-01 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 680 |
| 1991-09-30 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 685 |
| 1991-09-27 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 675 |
| 1991-09-25 | 1,310 | 1,350 | 1,310 | 1,350 | 27,000 | 675 |
| 1991-09-24 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 675 |
| 1991-09-19 | 1,390 | 1,400 | 1,370 | 1,400 | 18,000 | 700 |
| 1991-09-18 | 1,350 | 1,370 | 1,330 | 1,370 | 8,000 | 685 |
| 1991-09-17 | 1,370 | 1,390 | 1,350 | 1,350 | 13,000 | 675 |
| 1991-09-12 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 635 |
| 1991-09-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1991-09-10 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 635 |
| 1991-09-09 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 640 |
| 1991-09-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1991-09-04 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 660 |
| 1991-09-03 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 | 645 |
| 1991-08-30 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 630 |
| 1991-08-29 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 635 |
| 1991-08-28 | 1,280 | 1,280 | 1,270 | 1,270 | 8,000 | 635 |
| 1991-08-27 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1991-08-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1991-08-23 | 1,320 | 1,340 | 1,320 | 1,320 | 4,000 | 660 |
| 1991-08-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1991-08-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1991-08-16 | 1,300 | 1,300 | 1,250 | 1,250 | 7,000 | 625 |
| 1991-08-15 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 655 |
| 1991-08-14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 1991-08-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1991-08-08 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 | 705 |
| 1991-08-07 | 1,450 | 1,450 | 1,410 | 1,410 | 13,000 | 705 |
| 1991-08-06 | 1,450 | 1,460 | 1,440 | 1,440 | 21,000 | 720 |
| 1991-08-02 | 1,500 | 1,500 | 1,490 | 1,490 | 21,000 | 745 |
| 1991-08-01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1991-07-29 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1991-07-25 | 1,520 | 1,550 | 1,520 | 1,550 | 11,000 | 775 |
| 1991-07-24 | 1,580 | 1,600 | 1,540 | 1,540 | 14,000 | 770 |
| 1991-07-23 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 790 |
| 1991-07-22 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 790 |
| 1991-07-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1991-07-17 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 790 |
| 1991-07-16 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 | 790 |
| 1991-07-15 | 1,570 | 1,580 | 1,570 | 1,580 | 11,000 | 790 |
| 1991-07-12 | 1,560 | 1,570 | 1,560 | 1,570 | 25,000 | 785 |
| 1991-07-11 | 1,550 | 1,570 | 1,550 | 1,560 | 22,000 | 780 |
| 1991-07-10 | 1,520 | 1,540 | 1,520 | 1,540 | 6,000 | 770 |
| 1991-07-09 | 1,500 | 1,550 | 1,500 | 1,550 | 22,000 | 775 |
| 1991-07-05 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 840 |
| 1991-07-04 | 1,690 | 1,690 | 1,600 | 1,690 | 70,000 | 845 |
| 1991-07-03 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 850 |
| 1991-07-02 | 1,720 | 1,720 | 1,700 | 1,720 | 31,000 | 860 |
| 1991-07-01 | 1,720 | 1,720 | 1,700 | 1,720 | 16,000 | 860 |
| 1991-06-28 | 1,720 | 1,720 | 1,700 | 1,720 | 48,000 | 860 |
| 1991-06-27 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 845 |
| 1991-06-26 | 1,640 | 1,710 | 1,630 | 1,710 | 32,000 | 855 |
| 1991-06-25 | 1,660 | 1,660 | 1,610 | 1,610 | 7,000 | 805 |
| 1991-06-24 | 1,710 | 1,710 | 1,660 | 1,660 | 8,000 | 830 |
| 1991-06-21 | 1,700 | 1,720 | 1,700 | 1,720 | 22,000 | 860 |
| 1991-06-20 | 1,760 | 1,760 | 1,710 | 1,750 | 20,000 | 875 |
| 1991-06-19 | 1,760 | 1,760 | 1,740 | 1,740 | 46,000 | 870 |
| 1991-06-18 | 1,770 | 1,780 | 1,750 | 1,770 | 77,000 | 885 |
| 1991-06-17 | 1,770 | 1,770 | 1,760 | 1,770 | 19,000 | 885 |
| 1991-06-14 | 1,790 | 1,790 | 1,760 | 1,770 | 137,000 | 885 |
| 1991-06-13 | 1,740 | 1,800 | 1,740 | 1,800 | 29,000 | 900 |
| 1991-06-12 | 1,750 | 1,770 | 1,750 | 1,770 | 85,000 | 885 |
| 1991-06-11 | 1,700 | 1,750 | 1,670 | 1,750 | 59,000 | 875 |
| 1991-06-10 | 1,750 | 1,750 | 1,720 | 1,730 | 49,000 | 865 |
| 1991-06-07 | 1,680 | 1,730 | 1,660 | 1,730 | 64,000 | 865 |
| 1991-06-06 | 1,690 | 1,690 | 1,670 | 1,680 | 32,000 | 840 |
| 1991-06-05 | 1,670 | 1,700 | 1,670 | 1,700 | 66,000 | 850 |
| 1991-06-04 | 1,660 | 1,670 | 1,650 | 1,670 | 42,000 | 835 |
| 1991-06-03 | 1,640 | 1,650 | 1,620 | 1,650 | 52,000 | 825 |
| 1991-05-31 | 1,550 | 1,620 | 1,550 | 1,620 | 33,000 | 810 |
| 1991-05-30 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 775 |
| 1991-05-29 | 1,520 | 1,550 | 1,520 | 1,550 | 5,000 | 775 |
| 1991-05-28 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 770 |
| 1991-05-24 | 1,550 | 1,570 | 1,520 | 1,520 | 16,000 | 760 |
| 1991-05-23 | 1,560 | 1,560 | 1,500 | 1,560 | 9,000 | 780 |
| 1991-05-22 | 1,570 | 1,590 | 1,540 | 1,570 | 12,000 | 785 |
| 1991-05-21 | 1,570 | 1,570 | 1,550 | 1,570 | 8,000 | 785 |
| 1991-05-20 | 1,570 | 1,570 | 1,570 | 1,570 | 7,000 | 785 |
| 1991-05-17 | 1,540 | 1,560 | 1,540 | 1,550 | 47,000 | 775 |
| 1991-05-16 | 1,620 | 1,620 | 1,570 | 1,570 | 25,000 | 785 |
| 1991-05-15 | 1,700 | 1,700 | 1,670 | 1,670 | 5,000 | 835 |
| 1991-05-14 | 1,720 | 1,720 | 1,670 | 1,720 | 35,000 | 860 |
| 1991-05-13 | 1,710 | 1,730 | 1,710 | 1,730 | 6,000 | 865 |
| 1991-05-10 | 1,690 | 1,800 | 1,690 | 1,770 | 87,000 | 885 |
| 1991-05-09 | 1,630 | 1,660 | 1,610 | 1,660 | 12,000 | 830 |
| 1991-05-08 | 1,670 | 1,670 | 1,610 | 1,660 | 5,000 | 830 |
| 1991-05-07 | 1,690 | 1,700 | 1,650 | 1,700 | 17,000 | 850 |
| 1991-05-02 | 1,650 | 1,660 | 1,650 | 1,660 | 16,000 | 830 |
| 1991-05-01 | 1,580 | 1,620 | 1,580 | 1,620 | 25,000 | 810 |
| 1991-04-30 | 1,620 | 1,640 | 1,600 | 1,620 | 36,000 | 810 |
| 1991-04-26 | 1,640 | 1,640 | 1,620 | 1,620 | 27,000 | 810 |
| 1991-04-25 | 1,700 | 1,700 | 1,650 | 1,650 | 56,000 | 825 |
| 1991-04-24 | 1,720 | 1,720 | 1,680 | 1,680 | 59,000 | 840 |
| 1991-04-23 | 1,620 | 1,700 | 1,620 | 1,680 | 267,000 | 840 |
| 1991-04-22 | 1,620 | 1,650 | 1,620 | 1,620 | 70,000 | 810 |
| 1991-04-19 | 1,580 | 1,680 | 1,580 | 1,660 | 167,000 | 830 |
| 1991-04-18 | 1,600 | 1,650 | 1,550 | 1,550 | 130,000 | 775 |
| 1991-04-17 | 1,520 | 1,630 | 1,520 | 1,630 | 212,000 | 815 |
| 1991-04-16 | 1,490 | 1,520 | 1,490 | 1,500 | 118,000 | 750 |
| 1991-04-15 | 1,470 | 1,490 | 1,460 | 1,490 | 17,000 | 745 |
| 1991-04-12 | 1,420 | 1,430 | 1,420 | 1,430 | 11,000 | 715 |
| 1991-04-11 | 1,410 | 1,430 | 1,410 | 1,410 | 27,000 | 705 |
| 1991-04-10 | 1,430 | 1,440 | 1,410 | 1,410 | 52,000 | 705 |
| 1991-04-09 | 1,430 | 1,440 | 1,420 | 1,430 | 85,000 | 715 |
| 1991-04-08 | 1,440 | 1,520 | 1,430 | 1,430 | 143,000 | 715 |
| 1991-04-05 | 1,430 | 1,450 | 1,430 | 1,440 | 30,000 | 720 |
| 1991-04-04 | 1,390 | 1,400 | 1,350 | 1,400 | 49,000 | 700 |
| 1991-04-03 | 1,420 | 1,420 | 1,370 | 1,370 | 14,000 | 685 |
| 1991-04-02 | 1,400 | 1,410 | 1,380 | 1,400 | 52,000 | 700 |
| 1991-04-01 | 1,360 | 1,400 | 1,350 | 1,400 | 12,000 | 700 |
| 1991-03-29 | 1,350 | 1,350 | 1,340 | 1,340 | 9,000 | 670 |
| 1991-03-28 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 675 |
| 1991-03-27 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 675 |
| 1991-03-26 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 680 |
| 1991-03-25 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 690 |
| 1991-03-22 | 1,380 | 1,390 | 1,380 | 1,380 | 10,000 | 690 |
| 1991-03-20 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 690 |
| 1991-03-19 | 1,430 | 1,430 | 1,420 | 1,420 | 9,000 | 710 |
| 1991-03-18 | 1,450 | 1,470 | 1,440 | 1,450 | 25,000 | 725 |
| 1991-03-15 | 1,400 | 1,450 | 1,400 | 1,440 | 16,000 | 720 |
| 1991-03-14 | 1,370 | 1,380 | 1,350 | 1,380 | 22,000 | 690 |
| 1991-03-13 | 1,390 | 1,410 | 1,380 | 1,410 | 8,000 | 705 |
| 1991-03-12 | 1,450 | 1,470 | 1,420 | 1,420 | 11,000 | 710 |
| 1991-03-11 | 1,450 | 1,490 | 1,440 | 1,480 | 14,000 | 740 |
| 1991-03-08 | 1,450 | 1,470 | 1,450 | 1,470 | 14,000 | 735 |
| 1991-03-07 | 1,490 | 1,490 | 1,470 | 1,470 | 33,000 | 735 |
| 1991-03-06 | 1,460 | 1,480 | 1,440 | 1,450 | 39,000 | 725 |
| 1991-03-05 | 1,380 | 1,480 | 1,380 | 1,420 | 123,000 | 710 |
| 1991-03-04 | 1,380 | 1,400 | 1,350 | 1,400 | 24,000 | 700 |
| 1991-03-01 | 1,360 | 1,380 | 1,340 | 1,370 | 21,000 | 685 |
| 1991-02-28 | 1,320 | 1,400 | 1,320 | 1,400 | 50,000 | 700 |
| 1991-02-27 | 1,310 | 1,310 | 1,300 | 1,310 | 46,000 | 655 |
| 1991-02-26 | 1,340 | 1,340 | 1,310 | 1,320 | 39,000 | 660 |
| 1991-02-25 | 1,300 | 1,320 | 1,300 | 1,320 | 15,000 | 660 |
| 1991-02-22 | 1,320 | 1,320 | 1,300 | 1,300 | 24,000 | 650 |
| 1991-02-21 | 1,310 | 1,330 | 1,300 | 1,330 | 32,000 | 665 |
| 1991-02-20 | 1,310 | 1,320 | 1,300 | 1,300 | 40,000 | 650 |
| 1991-02-19 | 1,350 | 1,370 | 1,300 | 1,300 | 20,000 | 650 |
| 1991-02-18 | 1,340 | 1,390 | 1,340 | 1,370 | 24,000 | 685 |
| 1991-02-15 | 1,290 | 1,300 | 1,260 | 1,280 | 29,000 | 640 |
| 1991-02-14 | 1,240 | 1,300 | 1,240 | 1,300 | 59,000 | 650 |
| 1991-02-13 | 1,200 | 1,230 | 1,200 | 1,200 | 54,000 | 600 |
| 1991-02-12 | 1,170 | 1,190 | 1,150 | 1,190 | 73,000 | 595 |
| 1991-02-08 | 1,170 | 1,170 | 1,120 | 1,140 | 52,000 | 570 |
| 1991-02-07 | 1,140 | 1,150 | 1,120 | 1,150 | 53,000 | 575 |
| 1991-02-06 | 1,090 | 1,110 | 1,090 | 1,110 | 39,000 | 555 |
| 1991-02-05 | 1,030 | 1,070 | 1,030 | 1,060 | 71,000 | 530 |
| 1991-02-04 | 1,040 | 1,040 | 1,030 | 1,030 | 47,000 | 515 |
| 1991-02-01 | 1,020 | 1,050 | 1,020 | 1,020 | 46,000 | 510 |
| 1991-01-31 | 1,030 | 1,050 | 1,020 | 1,030 | 135,000 | 515 |
| 1991-01-30 | 1,010 | 1,030 | 1,010 | 1,020 | 4,000 | 510 |
| 1991-01-29 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1991-01-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1991-01-24 | 964 | 1,000 | 964 | 1,000 | 35,000 | 500 |
| 1991-01-23 | 973 | 973 | 965 | 965 | 7,000 | 482.50 |
| 1991-01-22 | 980 | 980 | 970 | 979 | 21,000 | 489.50 |
| 1991-01-21 | 990 | 990 | 984 | 985 | 22,000 | 492.50 |
| 1991-01-18 | 980 | 980 | 970 | 980 | 55,000 | 490 |
| 1991-01-17 | 951 | 951 | 938 | 950 | 16,000 | 475 |
| 1991-01-16 | 952 | 952 | 951 | 951 | 18,000 | 475.50 |
| 1991-01-14 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 500 |
| 1991-01-11 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 | 505 |
| 1991-01-10 | 1,000 | 1,000 | 990 | 1,000 | 34,000 | 500 |
| 1991-01-09 | 1,000 | 1,020 | 1,000 | 1,010 | 35,000 | 505 |
| 1991-01-08 | 1,030 | 1,030 | 1,010 | 1,010 | 18,000 | 505 |
| 1991-01-07 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 | 515 |
| 1991-01-04 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 | 515 |
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
