8141 新光商事(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 910 | 912 | 910 | 912 | 13,000 | 456 |
| 1993-12-29 | 904 | 910 | 904 | 910 | 23,000 | 455 |
| 1993-12-28 | 915 | 915 | 901 | 901 | 2,000 | 450.50 |
| 1993-12-24 | 940 | 950 | 935 | 935 | 18,000 | 467.50 |
| 1993-12-22 | 922 | 930 | 922 | 930 | 21,000 | 465 |
| 1993-12-21 | 920 | 925 | 920 | 920 | 24,000 | 460 |
| 1993-12-20 | 945 | 945 | 920 | 920 | 32,000 | 460 |
| 1993-12-17 | 935 | 940 | 924 | 940 | 140,000 | 470 |
| 1993-12-16 | 910 | 925 | 906 | 925 | 98,000 | 462.50 |
| 1993-12-15 | 895 | 900 | 881 | 900 | 19,000 | 450 |
| 1993-12-14 | 890 | 900 | 890 | 900 | 29,000 | 450 |
| 1993-12-13 | 880 | 890 | 880 | 885 | 14,000 | 442.50 |
| 1993-12-10 | 871 | 890 | 870 | 880 | 25,000 | 440 |
| 1993-12-09 | 854 | 870 | 843 | 870 | 16,000 | 435 |
| 1993-12-08 | 884 | 884 | 884 | 884 | 1,000 | 442 |
| 1993-12-07 | 885 | 885 | 885 | 885 | 14,000 | 442.50 |
| 1993-12-03 | 870 | 870 | 861 | 866 | 24,000 | 433 |
| 1993-12-02 | 840 | 880 | 840 | 872 | 62,000 | 436 |
| 1993-12-01 | 810 | 839 | 810 | 830 | 77,000 | 415 |
| 1993-11-30 | 815 | 815 | 810 | 810 | 3,000 | 405 |
| 1993-11-29 | 803 | 810 | 790 | 810 | 24,000 | 405 |
| 1993-11-26 | 816 | 820 | 800 | 820 | 28,000 | 410 |
| 1993-11-25 | 817 | 823 | 815 | 815 | 39,000 | 407.50 |
| 1993-11-24 | 837 | 837 | 837 | 837 | 6,000 | 418.50 |
| 1993-11-19 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1993-11-18 | 895 | 895 | 889 | 895 | 18,000 | 447.50 |
| 1993-11-17 | 890 | 890 | 880 | 880 | 2,000 | 440 |
| 1993-11-15 | 921 | 921 | 900 | 900 | 32,000 | 450 |
| 1993-11-12 | 905 | 911 | 900 | 911 | 8,000 | 455.50 |
| 1993-11-11 | 902 | 910 | 900 | 910 | 21,000 | 455 |
| 1993-11-09 | 952 | 952 | 951 | 951 | 10,000 | 475.50 |
| 1993-11-08 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 1993-11-05 | 975 | 975 | 970 | 970 | 7,000 | 485 |
| 1993-11-04 | 975 | 995 | 975 | 995 | 2,000 | 497.50 |
| 1993-11-02 | 953 | 975 | 953 | 975 | 7,000 | 487.50 |
| 1993-11-01 | 976 | 976 | 961 | 961 | 4,000 | 480.50 |
| 1993-10-29 | 972 | 975 | 972 | 975 | 20,000 | 487.50 |
| 1993-10-28 | 971 | 977 | 971 | 975 | 11,000 | 487.50 |
| 1993-10-26 | 970 | 990 | 970 | 970 | 8,000 | 485 |
| 1993-10-25 | 1,010 | 1,010 | 981 | 990 | 21,000 | 495 |
| 1993-10-22 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 | 505 |
| 1993-10-21 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1993-10-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1993-10-19 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 530 |
| 1993-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 525 |
| 1993-10-15 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 | 520 |
| 1993-10-14 | 1,050 | 1,050 | 1,030 | 1,050 | 11,000 | 525 |
| 1993-10-13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1993-10-12 | 1,090 | 1,090 | 1,070 | 1,090 | 7,000 | 545 |
| 1993-10-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1993-10-07 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 530 |
| 1993-10-06 | 1,070 | 1,070 | 1,070 | 1,070 | 20,000 | 535 |
| 1993-10-05 | 1,040 | 1,060 | 1,040 | 1,050 | 11,000 | 525 |
| 1993-10-04 | 1,070 | 1,070 | 1,030 | 1,040 | 30,000 | 520 |
| 1993-10-01 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 525 |
| 1993-09-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1993-09-29 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 555 |
| 1993-09-28 | 1,060 | 1,130 | 1,060 | 1,120 | 11,000 | 560 |
| 1993-09-27 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 530 |
| 1993-09-24 | 1,040 | 1,040 | 1,000 | 1,030 | 19,000 | 515 |
| 1993-09-22 | 1,070 | 1,080 | 1,030 | 1,040 | 35,000 | 520 |
| 1993-09-21 | 1,050 | 1,070 | 1,050 | 1,060 | 18,000 | 530 |
| 1993-09-20 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 530 |
| 1993-09-17 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 1993-09-16 | 1,120 | 1,120 | 1,080 | 1,080 | 3,000 | 540 |
| 1993-09-13 | 1,130 | 1,150 | 1,120 | 1,130 | 20,000 | 565 |
| 1993-09-10 | 1,090 | 1,130 | 1,090 | 1,130 | 10,000 | 565 |
| 1993-09-09 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 545 |
| 1993-09-08 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 550 |
| 1993-09-07 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1993-09-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1993-09-03 | 1,130 | 1,150 | 1,120 | 1,150 | 4,000 | 575 |
| 1993-09-02 | 1,140 | 1,150 | 1,110 | 1,150 | 16,000 | 575 |
| 1993-09-01 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 | 555 |
| 1993-08-31 | 1,100 | 1,100 | 1,090 | 1,090 | 28,000 | 545 |
| 1993-08-30 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 555 |
| 1993-08-27 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 550 |
| 1993-08-26 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 | 540 |
| 1993-08-25 | 1,100 | 1,120 | 1,100 | 1,100 | 10,000 | 550 |
| 1993-08-24 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 550 |
| 1993-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-08-20 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 | 555 |
| 1993-08-19 | 1,100 | 1,110 | 1,080 | 1,110 | 42,000 | 555 |
| 1993-08-18 | 1,110 | 1,110 | 1,100 | 1,100 | 33,000 | 550 |
| 1993-08-17 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 560 |
| 1993-08-16 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 560 |
| 1993-08-13 | 1,170 | 1,170 | 1,130 | 1,130 | 7,000 | 565 |
| 1993-08-12 | 1,110 | 1,170 | 1,110 | 1,170 | 34,000 | 585 |
| 1993-08-11 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 555 |
| 1993-08-10 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 555 |
| 1993-08-09 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 | 585 |
| 1993-08-05 | 1,120 | 1,150 | 1,110 | 1,150 | 21,000 | 575 |
| 1993-07-30 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 575 |
| 1993-07-29 | 1,110 | 1,150 | 1,100 | 1,150 | 6,000 | 575 |
| 1993-07-27 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 1993-07-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1993-07-23 | 1,160 | 1,160 | 1,100 | 1,100 | 31,000 | 550 |
| 1993-07-22 | 1,170 | 1,170 | 1,130 | 1,130 | 5,000 | 565 |
| 1993-07-21 | 1,150 | 1,170 | 1,140 | 1,170 | 5,000 | 585 |
| 1993-07-20 | 1,150 | 1,200 | 1,150 | 1,170 | 10,000 | 585 |
| 1993-07-19 | 1,200 | 1,200 | 1,170 | 1,170 | 13,000 | 585 |
| 1993-07-16 | 1,190 | 1,210 | 1,190 | 1,210 | 55,000 | 605 |
| 1993-07-15 | 1,170 | 1,230 | 1,170 | 1,210 | 183,000 | 605 |
| 1993-07-14 | 1,100 | 1,190 | 1,100 | 1,180 | 88,000 | 590 |
| 1993-07-13 | 1,090 | 1,100 | 1,090 | 1,100 | 71,000 | 550 |
| 1993-07-12 | 1,090 | 1,100 | 1,070 | 1,090 | 43,000 | 545 |
| 1993-07-09 | 1,030 | 1,070 | 1,030 | 1,070 | 50,000 | 535 |
| 1993-07-08 | 1,030 | 1,030 | 1,020 | 1,020 | 16,000 | 510 |
| 1993-07-06 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 515 |
| 1993-07-05 | 1,090 | 1,090 | 1,050 | 1,060 | 8,000 | 530 |
| 1993-07-02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1993-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1993-06-30 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 540 |
| 1993-06-29 | 1,080 | 1,080 | 1,070 | 1,080 | 16,000 | 540 |
| 1993-06-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1993-06-25 | 1,050 | 1,060 | 1,040 | 1,060 | 19,000 | 530 |
| 1993-06-24 | 1,030 | 1,060 | 1,030 | 1,030 | 28,000 | 515 |
| 1993-06-23 | 1,040 | 1,040 | 1,020 | 1,020 | 23,000 | 510 |
| 1993-06-22 | 1,040 | 1,040 | 1,020 | 1,040 | 17,000 | 520 |
| 1993-06-18 | 1,090 | 1,100 | 1,070 | 1,070 | 18,000 | 535 |
| 1993-06-17 | 1,110 | 1,110 | 1,060 | 1,070 | 8,000 | 535 |
| 1993-06-14 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 595 |
| 1993-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 1993-06-10 | 1,200 | 1,200 | 1,170 | 1,170 | 35,000 | 585 |
| 1993-06-08 | 1,200 | 1,210 | 1,180 | 1,200 | 12,000 | 600 |
| 1993-06-07 | 1,210 | 1,230 | 1,200 | 1,230 | 34,000 | 615 |
| 1993-06-04 | 1,240 | 1,240 | 1,210 | 1,220 | 78,000 | 610 |
| 1993-06-03 | 1,140 | 1,240 | 1,140 | 1,240 | 154,000 | 620 |
| 1993-06-02 | 1,160 | 1,160 | 1,140 | 1,140 | 8,000 | 570 |
| 1993-06-01 | 1,160 | 1,160 | 1,130 | 1,130 | 17,000 | 565 |
| 1993-05-31 | 1,200 | 1,200 | 1,130 | 1,130 | 15,000 | 565 |
| 1993-05-28 | 1,210 | 1,210 | 1,180 | 1,180 | 37,000 | 590 |
| 1993-05-27 | 1,160 | 1,190 | 1,160 | 1,190 | 88,000 | 595 |
| 1993-05-26 | 1,140 | 1,160 | 1,130 | 1,150 | 77,000 | 575 |
| 1993-05-25 | 1,120 | 1,140 | 1,120 | 1,140 | 24,000 | 570 |
| 1993-05-24 | 1,100 | 1,130 | 1,100 | 1,110 | 29,000 | 555 |
| 1993-05-21 | 1,090 | 1,120 | 1,070 | 1,100 | 25,000 | 550 |
| 1993-05-20 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 | 550 |
| 1993-05-19 | 1,070 | 1,140 | 1,070 | 1,140 | 9,000 | 570 |
| 1993-05-18 | 1,120 | 1,130 | 1,090 | 1,090 | 20,000 | 545 |
| 1993-05-17 | 1,160 | 1,160 | 1,120 | 1,130 | 14,000 | 565 |
| 1993-05-14 | 1,130 | 1,170 | 1,130 | 1,170 | 75,000 | 585 |
| 1993-05-13 | 1,100 | 1,140 | 1,100 | 1,130 | 65,000 | 565 |
| 1993-05-12 | 1,140 | 1,160 | 1,120 | 1,140 | 39,000 | 570 |
| 1993-05-11 | 1,090 | 1,170 | 1,090 | 1,140 | 49,000 | 570 |
| 1993-05-10 | 1,110 | 1,110 | 1,080 | 1,100 | 28,000 | 550 |
| 1993-05-07 | 1,140 | 1,150 | 1,120 | 1,120 | 101,000 | 560 |
| 1993-05-06 | 1,120 | 1,140 | 1,110 | 1,140 | 176,000 | 570 |
| 1993-04-30 | 1,040 | 1,120 | 1,030 | 1,100 | 205,000 | 550 |
| 1993-04-28 | 979 | 1,010 | 966 | 1,000 | 151,000 | 500 |
| 1993-04-27 | 929 | 960 | 929 | 959 | 49,000 | 479.50 |
| 1993-04-26 | 898 | 919 | 898 | 919 | 19,000 | 459.50 |
| 1993-04-23 | 891 | 891 | 880 | 888 | 31,000 | 444 |
| 1993-04-22 | 901 | 910 | 901 | 901 | 9,000 | 450.50 |
| 1993-04-21 | 924 | 925 | 910 | 910 | 8,000 | 455 |
| 1993-04-20 | 920 | 937 | 920 | 930 | 27,000 | 465 |
| 1993-04-19 | 927 | 927 | 907 | 925 | 33,000 | 462.50 |
| 1993-04-16 | 969 | 969 | 927 | 927 | 41,000 | 463.50 |
| 1993-04-15 | 930 | 984 | 930 | 951 | 91,000 | 475.50 |
| 1993-04-14 | 901 | 930 | 900 | 920 | 94,000 | 460 |
| 1993-04-13 | 895 | 907 | 890 | 890 | 80,000 | 445 |
| 1993-04-12 | 897 | 897 | 876 | 890 | 25,000 | 445 |
| 1993-04-09 | 885 | 900 | 885 | 900 | 44,000 | 450 |
| 1993-04-08 | 871 | 885 | 870 | 885 | 27,000 | 442.50 |
| 1993-04-07 | 860 | 907 | 860 | 881 | 222,000 | 440.50 |
| 1993-04-06 | 867 | 867 | 855 | 855 | 23,000 | 427.50 |
| 1993-04-05 | 837 | 850 | 832 | 842 | 82,000 | 421 |
| 1993-04-02 | 835 | 845 | 830 | 840 | 26,000 | 420 |
| 1993-04-01 | 830 | 850 | 830 | 845 | 30,000 | 422.50 |
| 1993-03-31 | 830 | 855 | 830 | 845 | 58,000 | 422.50 |
| 1993-03-30 | 857 | 870 | 848 | 850 | 56,000 | 425 |
| 1993-03-29 | 852 | 860 | 849 | 857 | 94,000 | 428.50 |
| 1993-03-26 | 830 | 860 | 830 | 850 | 70,000 | 425 |
| 1993-03-25 | 778 | 800 | 775 | 800 | 64,000 | 400 |
| 1993-03-24 | 760 | 782 | 760 | 770 | 33,000 | 385 |
| 1993-03-23 | 746 | 769 | 741 | 762 | 122,000 | 381 |
| 1993-03-22 | 730 | 748 | 730 | 748 | 84,000 | 374 |
| 1993-03-19 | 745 | 745 | 705 | 705 | 162,000 | 352.50 |
| 1993-03-18 | 716 | 735 | 716 | 735 | 63,000 | 367.50 |
| 1993-03-17 | 725 | 725 | 715 | 715 | 10,000 | 357.50 |
| 1993-03-16 | 749 | 749 | 731 | 731 | 8,000 | 365.50 |
| 1993-03-15 | 744 | 755 | 742 | 755 | 52,000 | 377.50 |
| 1993-03-12 | 752 | 752 | 744 | 744 | 23,000 | 372 |
| 1993-03-11 | 734 | 744 | 734 | 744 | 31,000 | 372 |
| 1993-03-10 | 727 | 727 | 720 | 724 | 19,000 | 362 |
| 1993-03-09 | 712 | 724 | 712 | 717 | 64,000 | 358.50 |
| 1993-03-08 | 724 | 724 | 698 | 698 | 87,000 | 349 |
| 1993-03-05 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1993-03-04 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1993-03-02 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 1993-03-01 | 750 | 765 | 750 | 765 | 12,000 | 382.50 |
| 1993-02-26 | 751 | 751 | 750 | 750 | 6,000 | 375 |
| 1993-02-25 | 779 | 779 | 779 | 779 | 1,000 | 389.50 |
| 1993-02-24 | 780 | 780 | 780 | 780 | 30,000 | 390 |
| 1993-02-22 | 790 | 790 | 789 | 790 | 21,000 | 395 |
| 1993-02-18 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1993-02-16 | 814 | 814 | 805 | 805 | 4,000 | 402.50 |
| 1993-02-15 | 826 | 828 | 826 | 826 | 9,000 | 413 |
| 1993-02-12 | 826 | 829 | 825 | 828 | 17,000 | 414 |
| 1993-02-10 | 825 | 826 | 811 | 811 | 17,000 | 405.50 |
| 1993-02-09 | 810 | 829 | 805 | 805 | 59,000 | 402.50 |
| 1993-02-08 | 778 | 789 | 778 | 789 | 33,000 | 394.50 |
| 1993-02-05 | 771 | 785 | 771 | 778 | 16,000 | 389 |
| 1993-02-04 | 780 | 780 | 775 | 776 | 17,000 | 388 |
| 1993-02-02 | 789 | 789 | 789 | 789 | 1,000 | 394.50 |
| 1993-02-01 | 775 | 775 | 775 | 775 | 2,000 | 387.50 |
| 1993-01-29 | 770 | 770 | 770 | 770 | 50,000 | 385 |
| 1993-01-28 | 765 | 775 | 765 | 775 | 3,000 | 387.50 |
| 1993-01-25 | 775 | 775 | 765 | 765 | 5,000 | 382.50 |
| 1993-01-22 | 745 | 765 | 740 | 765 | 4,000 | 382.50 |
| 1993-01-21 | 755 | 755 | 740 | 745 | 9,000 | 372.50 |
| 1993-01-20 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 1993-01-19 | 765 | 765 | 755 | 765 | 15,000 | 382.50 |
| 1993-01-14 | 760 | 765 | 755 | 765 | 5,000 | 382.50 |
| 1993-01-13 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1993-01-11 | 790 | 790 | 780 | 780 | 2,000 | 390 |
| 1993-01-08 | 795 | 795 | 790 | 790 | 11,000 | 395 |
| 1993-01-07 | 790 | 790 | 780 | 780 | 34,000 | 390 |
| 1993-01-06 | 777 | 780 | 775 | 780 | 6,000 | 390 |
| 1993-01-05 | 760 | 790 | 750 | 790 | 24,000 | 395 |
| 1993-01-04 | 760 | 760 | 760 | 760 | 13,000 | 380 |
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
