8141 新光商事(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 770 | 775 | 770 | 775 | 8,000 | 387.50 |
| 1992-12-29 | 773 | 773 | 773 | 773 | 1,000 | 386.50 |
| 1992-12-28 | 770 | 773 | 770 | 773 | 6,000 | 386.50 |
| 1992-12-25 | 775 | 775 | 769 | 770 | 16,000 | 385 |
| 1992-12-24 | 760 | 775 | 760 | 775 | 30,000 | 387.50 |
| 1992-12-22 | 780 | 780 | 760 | 760 | 18,000 | 380 |
| 1992-12-21 | 776 | 776 | 775 | 775 | 5,000 | 387.50 |
| 1992-12-18 | 751 | 770 | 751 | 770 | 6,000 | 385 |
| 1992-12-17 | 745 | 747 | 745 | 746 | 7,000 | 373 |
| 1992-12-16 | 750 | 750 | 745 | 745 | 5,000 | 372.50 |
| 1992-12-14 | 779 | 779 | 760 | 760 | 5,000 | 380 |
| 1992-12-11 | 768 | 785 | 765 | 765 | 26,000 | 382.50 |
| 1992-12-10 | 778 | 778 | 778 | 778 | 4,000 | 389 |
| 1992-12-09 | 745 | 747 | 745 | 745 | 32,000 | 372.50 |
| 1992-12-08 | 751 | 752 | 748 | 752 | 10,000 | 376 |
| 1992-12-07 | 765 | 765 | 761 | 761 | 11,000 | 380.50 |
| 1992-12-04 | 750 | 750 | 745 | 745 | 8,000 | 372.50 |
| 1992-12-03 | 745 | 745 | 745 | 745 | 25,000 | 372.50 |
| 1992-12-02 | 740 | 740 | 739 | 740 | 19,000 | 370 |
| 1992-12-01 | 742 | 750 | 736 | 740 | 51,000 | 370 |
| 1992-11-30 | 745 | 755 | 745 | 745 | 13,000 | 372.50 |
| 1992-11-27 | 733 | 733 | 733 | 733 | 10,000 | 366.50 |
| 1992-11-26 | 700 | 712 | 700 | 710 | 64,000 | 355 |
| 1992-11-25 | 705 | 710 | 705 | 710 | 17,000 | 355 |
| 1992-11-24 | 705 | 705 | 701 | 701 | 4,000 | 350.50 |
| 1992-11-20 | 701 | 701 | 700 | 700 | 2,000 | 350 |
| 1992-11-19 | 703 | 703 | 703 | 703 | 1,000 | 351.50 |
| 1992-11-17 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1992-11-16 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-11-13 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1992-11-12 | 707 | 707 | 707 | 707 | 1,000 | 353.50 |
| 1992-11-11 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1992-11-10 | 719 | 720 | 719 | 720 | 4,000 | 360 |
| 1992-11-09 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1992-11-04 | 731 | 731 | 730 | 730 | 2,000 | 365 |
| 1992-11-02 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 1992-10-30 | 749 | 749 | 730 | 730 | 6,000 | 365 |
| 1992-10-29 | 745 | 745 | 745 | 745 | 2,000 | 372.50 |
| 1992-10-27 | 795 | 795 | 795 | 795 | 4,000 | 397.50 |
| 1992-10-26 | 800 | 800 | 791 | 791 | 4,000 | 395.50 |
| 1992-10-23 | 795 | 795 | 785 | 790 | 11,000 | 395 |
| 1992-10-22 | 783 | 783 | 783 | 783 | 1,000 | 391.50 |
| 1992-10-21 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1992-10-20 | 780 | 780 | 780 | 780 | 8,000 | 390 |
| 1992-10-19 | 780 | 781 | 780 | 780 | 7,000 | 390 |
| 1992-10-16 | 777 | 788 | 772 | 780 | 35,000 | 390 |
| 1992-10-15 | 765 | 770 | 765 | 767 | 24,000 | 383.50 |
| 1992-10-14 | 761 | 765 | 760 | 765 | 24,000 | 382.50 |
| 1992-10-13 | 769 | 769 | 759 | 759 | 11,000 | 379.50 |
| 1992-10-12 | 755 | 769 | 755 | 769 | 19,000 | 384.50 |
| 1992-10-09 | 755 | 765 | 755 | 755 | 6,000 | 377.50 |
| 1992-10-08 | 754 | 756 | 754 | 755 | 137,000 | 377.50 |
| 1992-10-07 | 750 | 762 | 740 | 755 | 62,000 | 377.50 |
| 1992-10-06 | 720 | 750 | 720 | 750 | 40,000 | 375 |
| 1992-10-02 | 739 | 740 | 730 | 740 | 4,000 | 370 |
| 1992-09-30 | 735 | 740 | 735 | 740 | 8,000 | 370 |
| 1992-09-29 | 749 | 750 | 740 | 740 | 10,000 | 370 |
| 1992-09-28 | 750 | 750 | 749 | 749 | 5,000 | 374.50 |
| 1992-09-25 | 745 | 749 | 745 | 746 | 10,000 | 373 |
| 1992-09-24 | 745 | 745 | 740 | 740 | 9,000 | 370 |
| 1992-09-22 | 735 | 745 | 735 | 735 | 22,000 | 367.50 |
| 1992-09-21 | 704 | 715 | 700 | 715 | 116,000 | 357.50 |
| 1992-09-18 | 721 | 721 | 705 | 705 | 29,000 | 352.50 |
| 1992-09-17 | 725 | 729 | 725 | 725 | 14,000 | 362.50 |
| 1992-09-16 | 745 | 745 | 734 | 739 | 13,000 | 369.50 |
| 1992-09-14 | 745 | 745 | 740 | 740 | 3,000 | 370 |
| 1992-09-11 | 760 | 765 | 750 | 750 | 13,000 | 375 |
| 1992-09-10 | 770 | 772 | 765 | 765 | 7,000 | 382.50 |
| 1992-09-09 | 770 | 770 | 759 | 769 | 11,000 | 384.50 |
| 1992-09-08 | 775 | 775 | 774 | 774 | 2,000 | 387 |
| 1992-09-07 | 779 | 788 | 779 | 783 | 13,000 | 391.50 |
| 1992-09-04 | 775 | 779 | 770 | 779 | 8,000 | 389.50 |
| 1992-09-03 | 722 | 740 | 720 | 730 | 18,000 | 365 |
| 1992-09-02 | 736 | 736 | 730 | 730 | 35,000 | 365 |
| 1992-09-01 | 780 | 780 | 730 | 730 | 45,000 | 365 |
| 1992-08-31 | 799 | 799 | 781 | 783 | 39,000 | 391.50 |
| 1992-08-28 | 720 | 789 | 714 | 789 | 134,000 | 394.50 |
| 1992-08-27 | 700 | 730 | 700 | 715 | 77,000 | 357.50 |
| 1992-08-26 | 700 | 700 | 698 | 698 | 12,000 | 349 |
| 1992-08-25 | 730 | 730 | 700 | 700 | 20,000 | 350 |
| 1992-08-24 | 740 | 750 | 730 | 730 | 57,000 | 365 |
| 1992-08-21 | 739 | 739 | 730 | 735 | 16,000 | 367.50 |
| 1992-08-20 | 738 | 738 | 738 | 738 | 1,000 | 369 |
| 1992-08-13 | 799 | 799 | 799 | 799 | 2,000 | 399.50 |
| 1992-08-12 | 849 | 849 | 830 | 830 | 4,000 | 415 |
| 1992-08-11 | 858 | 858 | 850 | 850 | 10,000 | 425 |
| 1992-08-05 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1992-07-30 | 865 | 865 | 865 | 865 | 4,000 | 432.50 |
| 1992-07-29 | 864 | 872 | 860 | 872 | 10,000 | 436 |
| 1992-07-28 | 865 | 865 | 865 | 865 | 2,000 | 432.50 |
| 1992-07-24 | 875 | 875 | 875 | 875 | 3,000 | 437.50 |
| 1992-07-23 | 869 | 878 | 868 | 878 | 7,000 | 439 |
| 1992-07-17 | 920 | 920 | 900 | 900 | 2,000 | 450 |
| 1992-07-15 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 1992-07-14 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 1992-07-13 | 895 | 895 | 895 | 895 | 7,000 | 447.50 |
| 1992-07-10 | 904 | 904 | 895 | 900 | 14,000 | 450 |
| 1992-07-08 | 914 | 914 | 914 | 914 | 1,000 | 457 |
| 1992-07-06 | 944 | 944 | 944 | 944 | 2,000 | 472 |
| 1992-07-03 | 950 | 950 | 945 | 950 | 10,000 | 475 |
| 1992-07-01 | 951 | 959 | 950 | 950 | 11,000 | 475 |
| 1992-06-30 | 925 | 925 | 925 | 925 | 5,000 | 462.50 |
| 1992-06-26 | 955 | 955 | 955 | 955 | 2,000 | 477.50 |
| 1992-06-24 | 960 | 960 | 960 | 960 | 5,000 | 480 |
| 1992-06-23 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1992-06-12 | 970 | 970 | 970 | 970 | 6,000 | 485 |
| 1992-06-11 | 950 | 960 | 950 | 960 | 3,000 | 480 |
| 1992-06-09 | 965 | 965 | 965 | 965 | 3,000 | 482.50 |
| 1992-06-08 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1992-06-05 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1992-06-01 | 972 | 972 | 970 | 970 | 5,000 | 485 |
| 1992-05-28 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1992-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1992-05-26 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 500 |
| 1992-05-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1992-05-22 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-05-21 | 1,100 | 1,100 | 1,080 | 1,100 | 18,000 | 550 |
| 1992-05-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1992-05-19 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 540 |
| 1992-05-18 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 555 |
| 1992-05-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1992-05-13 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 | 555 |
| 1992-05-12 | 1,150 | 1,150 | 1,140 | 1,150 | 36,000 | 575 |
| 1992-05-11 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 575 |
| 1992-05-08 | 1,070 | 1,170 | 1,070 | 1,170 | 6,000 | 585 |
| 1992-05-06 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 525 |
| 1992-05-01 | 1,070 | 1,090 | 1,050 | 1,050 | 26,000 | 525 |
| 1992-04-30 | 1,060 | 1,060 | 1,060 | 1,060 | 22,000 | 530 |
| 1992-04-28 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 | 525 |
| 1992-04-27 | 1,020 | 1,060 | 1,020 | 1,060 | 14,000 | 530 |
| 1992-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1992-04-23 | 970 | 980 | 970 | 980 | 17,000 | 490 |
| 1992-04-21 | 974 | 974 | 960 | 960 | 4,000 | 480 |
| 1992-04-20 | 984 | 984 | 980 | 984 | 9,000 | 492 |
| 1992-04-17 | 987 | 987 | 970 | 970 | 44,000 | 485 |
| 1992-04-16 | 970 | 971 | 956 | 962 | 38,000 | 481 |
| 1992-04-15 | 945 | 950 | 945 | 950 | 8,000 | 475 |
| 1992-04-14 | 955 | 955 | 935 | 935 | 3,000 | 467.50 |
| 1992-04-13 | 951 | 961 | 951 | 955 | 10,000 | 477.50 |
| 1992-04-10 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1992-04-09 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1992-04-08 | 920 | 930 | 920 | 930 | 3,000 | 465 |
| 1992-04-07 | 930 | 930 | 923 | 923 | 13,000 | 461.50 |
| 1992-04-06 | 922 | 930 | 922 | 922 | 6,000 | 461 |
| 1992-04-03 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 1992-04-02 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1992-04-01 | 950 | 950 | 940 | 940 | 5,000 | 470 |
| 1992-03-31 | 960 | 960 | 950 | 950 | 6,000 | 475 |
| 1992-03-30 | 989 | 989 | 965 | 965 | 8,000 | 482.50 |
| 1992-03-27 | 1,060 | 1,060 | 989 | 989 | 13,000 | 494.50 |
| 1992-03-25 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 530 |
| 1992-03-24 | 1,010 | 1,020 | 1,000 | 1,020 | 9,000 | 510 |
| 1992-03-23 | 1,010 | 1,040 | 1,000 | 1,040 | 7,000 | 520 |
| 1992-03-19 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 | 500 |
| 1992-03-17 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 520 |
| 1992-03-13 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 | 550 |
| 1992-03-12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 530 |
| 1992-03-11 | 1,110 | 1,110 | 1,070 | 1,070 | 5,000 | 535 |
| 1992-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 | 560 |
| 1992-03-09 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 565 |
| 1992-03-06 | 1,140 | 1,160 | 1,140 | 1,160 | 12,000 | 580 |
| 1992-03-05 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 580 |
| 1992-03-04 | 1,160 | 1,160 | 1,150 | 1,160 | 19,000 | 580 |
| 1992-03-03 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1992-03-02 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1992-02-28 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 585 |
| 1992-02-26 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 605 |
| 1992-02-25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 1992-02-24 | 1,160 | 1,200 | 1,160 | 1,200 | 3,000 | 600 |
| 1992-02-21 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 600 |
| 1992-02-20 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 590 |
| 1992-02-18 | 1,180 | 1,190 | 1,180 | 1,180 | 12,000 | 590 |
| 1992-02-13 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 590 |
| 1992-02-12 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 1992-02-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1992-02-07 | 1,140 | 1,160 | 1,140 | 1,160 | 9,000 | 580 |
| 1992-02-05 | 1,130 | 1,150 | 1,130 | 1,150 | 13,000 | 575 |
| 1992-02-04 | 1,130 | 1,130 | 1,130 | 1,130 | 19,000 | 565 |
| 1992-01-31 | 1,130 | 1,130 | 1,130 | 1,130 | 32,000 | 565 |
| 1992-01-29 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 | 565 |
| 1992-01-28 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 580 |
| 1992-01-27 | 1,160 | 1,170 | 1,160 | 1,160 | 6,000 | 580 |
| 1992-01-24 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 550 |
| 1992-01-23 | 1,090 | 1,120 | 1,090 | 1,110 | 26,000 | 555 |
| 1992-01-22 | 1,090 | 1,090 | 1,070 | 1,080 | 23,000 | 540 |
| 1992-01-21 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 550 |
| 1992-01-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1992-01-17 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 615 |
| 1992-01-14 | 1,220 | 1,230 | 1,220 | 1,230 | 10,000 | 615 |
| 1992-01-10 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 | 610 |
| 1992-01-08 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 | 610 |
| 1992-01-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1992-01-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
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
