8141 新光商事(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 961 | 978 | 961 | 961 | 9,000 | 480.50 |
| 1999-12-29 | 1,001 | 1,029 | 940 | 940 | 32,000 | 470 |
| 1999-12-28 | 956 | 1,040 | 955 | 1,000 | 25,000 | 500 |
| 1999-12-27 | 970 | 970 | 951 | 955 | 29,000 | 477.50 |
| 1999-12-24 | 920 | 940 | 880 | 900 | 150,000 | 450 |
| 1999-12-22 | 880 | 943 | 879 | 900 | 61,000 | 450 |
| 1999-12-21 | 835 | 850 | 835 | 850 | 24,000 | 425 |
| 1999-12-20 | 845 | 845 | 811 | 832 | 35,000 | 416 |
| 1999-12-17 | 870 | 870 | 810 | 849 | 53,000 | 424.50 |
| 1999-12-16 | 910 | 910 | 870 | 870 | 19,000 | 435 |
| 1999-12-15 | 898 | 899 | 876 | 888 | 47,000 | 444 |
| 1999-12-14 | 941 | 941 | 890 | 900 | 34,000 | 450 |
| 1999-12-13 | 923 | 953 | 923 | 939 | 14,000 | 469.50 |
| 1999-12-10 | 980 | 981 | 942 | 953 | 38,000 | 476.50 |
| 1999-12-09 | 980 | 981 | 975 | 980 | 17,000 | 490 |
| 1999-12-08 | 980 | 990 | 980 | 986 | 12,000 | 493 |
| 1999-12-07 | 990 | 992 | 981 | 981 | 50,000 | 490.50 |
| 1999-12-06 | 992 | 992 | 990 | 990 | 17,000 | 495 |
| 1999-12-03 | 989 | 1,000 | 989 | 1,000 | 27,000 | 500 |
| 1999-12-02 | 1,025 | 1,025 | 990 | 990 | 23,000 | 495 |
| 1999-12-01 | 991 | 1,000 | 987 | 995 | 54,000 | 497.50 |
| 1999-11-30 | 1,000 | 1,000 | 981 | 990 | 21,000 | 495 |
| 1999-11-29 | 1,020 | 1,030 | 1,000 | 1,000 | 31,000 | 500 |
| 1999-11-26 | 1,010 | 1,030 | 1,010 | 1,021 | 26,000 | 510.50 |
| 1999-11-25 | 1,033 | 1,036 | 1,011 | 1,029 | 19,000 | 514.50 |
| 1999-11-24 | 1,070 | 1,088 | 1,031 | 1,032 | 31,000 | 516 |
| 1999-11-22 | 1,140 | 1,150 | 1,050 | 1,060 | 23,000 | 530 |
| 1999-11-19 | 1,140 | 1,141 | 1,130 | 1,140 | 18,000 | 570 |
| 1999-11-18 | 1,080 | 1,140 | 1,080 | 1,118 | 54,000 | 559 |
| 1999-11-17 | 1,040 | 1,080 | 1,040 | 1,050 | 60,000 | 525 |
| 1999-11-16 | 1,007 | 1,028 | 999 | 1,015 | 26,000 | 507.50 |
| 1999-11-15 | 1,060 | 1,061 | 978 | 1,008 | 84,000 | 504 |
| 1999-11-12 | 1,100 | 1,110 | 1,047 | 1,056 | 77,000 | 528 |
| 1999-11-11 | 1,170 | 1,170 | 1,111 | 1,124 | 69,000 | 562 |
| 1999-11-10 | 1,220 | 1,220 | 1,170 | 1,198 | 13,000 | 599 |
| 1999-11-09 | 1,200 | 1,230 | 1,188 | 1,190 | 33,000 | 595 |
| 1999-11-08 | 1,200 | 1,200 | 1,173 | 1,190 | 69,000 | 595 |
| 1999-11-05 | 1,153 | 1,171 | 1,150 | 1,152 | 35,000 | 576 |
| 1999-11-04 | 1,165 | 1,171 | 1,150 | 1,150 | 82,000 | 575 |
| 1999-11-02 | 1,189 | 1,200 | 1,170 | 1,171 | 25,000 | 585.50 |
| 1999-11-01 | 1,200 | 1,200 | 1,155 | 1,183 | 49,000 | 591.50 |
| 1999-10-29 | 1,208 | 1,228 | 1,185 | 1,190 | 71,000 | 595 |
| 1999-10-28 | 1,205 | 1,215 | 1,186 | 1,186 | 21,000 | 593 |
| 1999-10-27 | 1,229 | 1,229 | 1,183 | 1,205 | 14,000 | 602.50 |
| 1999-10-26 | 1,270 | 1,270 | 1,229 | 1,229 | 21,000 | 614.50 |
| 1999-10-25 | 1,210 | 1,321 | 1,196 | 1,278 | 86,000 | 639 |
| 1999-10-22 | 1,226 | 1,231 | 1,210 | 1,210 | 17,000 | 605 |
| 1999-10-21 | 1,249 | 1,250 | 1,210 | 1,218 | 36,000 | 609 |
| 1999-10-20 | 1,250 | 1,270 | 1,200 | 1,209 | 95,000 | 604.50 |
| 1999-10-19 | 1,176 | 1,195 | 1,155 | 1,190 | 71,000 | 595 |
| 1999-10-18 | 1,202 | 1,222 | 1,140 | 1,145 | 53,000 | 572.50 |
| 1999-10-15 | 1,365 | 1,400 | 1,281 | 1,282 | 170,000 | 641 |
| 1999-10-14 | 1,390 | 1,405 | 1,340 | 1,405 | 126,000 | 702.50 |
| 1999-10-13 | 1,371 | 1,479 | 1,370 | 1,420 | 513,000 | 710 |
| 1999-10-12 | 1,350 | 1,439 | 1,335 | 1,411 | 768,000 | 705.50 |
| 1999-10-08 | 1,195 | 1,300 | 1,195 | 1,300 | 203,000 | 650 |
| 1999-10-07 | 1,152 | 1,172 | 1,152 | 1,170 | 43,000 | 585 |
| 1999-10-06 | 1,165 | 1,165 | 1,131 | 1,135 | 17,000 | 567.50 |
| 1999-10-05 | 1,165 | 1,185 | 1,165 | 1,165 | 33,000 | 582.50 |
| 1999-10-04 | 1,175 | 1,175 | 1,140 | 1,165 | 29,000 | 582.50 |
| 1999-10-01 | 1,180 | 1,180 | 1,160 | 1,175 | 23,000 | 587.50 |
| 1999-09-30 | 1,152 | 1,190 | 1,152 | 1,188 | 61,000 | 594 |
| 1999-09-29 | 1,172 | 1,172 | 1,141 | 1,141 | 49,000 | 570.50 |
| 1999-09-28 | 1,164 | 1,168 | 1,140 | 1,160 | 49,000 | 580 |
| 1999-09-27 | 1,171 | 1,171 | 1,162 | 1,168 | 60,000 | 584 |
| 1999-09-24 | 1,164 | 1,164 | 1,140 | 1,163 | 27,000 | 581.50 |
| 1999-09-22 | 1,200 | 1,220 | 1,162 | 1,198 | 37,000 | 599 |
| 1999-09-21 | 1,250 | 1,260 | 1,230 | 1,240 | 46,000 | 620 |
| 1999-09-20 | 1,264 | 1,272 | 1,250 | 1,260 | 43,000 | 630 |
| 1999-09-17 | 1,270 | 1,270 | 1,250 | 1,250 | 43,000 | 625 |
| 1999-09-16 | 1,290 | 1,309 | 1,230 | 1,230 | 51,000 | 615 |
| 1999-09-14 | 1,340 | 1,350 | 1,290 | 1,350 | 61,000 | 675 |
| 1999-09-13 | 1,383 | 1,385 | 1,339 | 1,349 | 122,000 | 674.50 |
| 1999-09-10 | 1,273 | 1,368 | 1,273 | 1,363 | 213,000 | 681.50 |
| 1999-09-09 | 1,300 | 1,320 | 1,271 | 1,271 | 45,000 | 635.50 |
| 1999-09-08 | 1,318 | 1,320 | 1,285 | 1,290 | 60,000 | 645 |
| 1999-09-07 | 1,350 | 1,350 | 1,310 | 1,315 | 59,000 | 657.50 |
| 1999-09-06 | 1,350 | 1,350 | 1,307 | 1,330 | 83,000 | 665 |
| 1999-09-03 | 1,330 | 1,340 | 1,300 | 1,330 | 79,000 | 665 |
| 1999-09-02 | 1,350 | 1,350 | 1,310 | 1,340 | 74,000 | 670 |
| 1999-09-01 | 1,327 | 1,330 | 1,281 | 1,330 | 93,000 | 665 |
| 1999-08-31 | 1,364 | 1,367 | 1,310 | 1,324 | 124,000 | 662 |
| 1999-08-30 | 1,310 | 1,370 | 1,291 | 1,370 | 182,000 | 685 |
| 1999-08-27 | 1,270 | 1,280 | 1,251 | 1,270 | 63,000 | 635 |
| 1999-08-26 | 1,230 | 1,270 | 1,230 | 1,230 | 53,000 | 615 |
| 1999-08-25 | 1,240 | 1,260 | 1,200 | 1,218 | 74,000 | 609 |
| 1999-08-24 | 1,290 | 1,290 | 1,230 | 1,230 | 52,000 | 615 |
| 1999-08-23 | 1,300 | 1,300 | 1,230 | 1,265 | 124,000 | 632.50 |
| 1999-08-20 | 1,270 | 1,280 | 1,255 | 1,255 | 108,000 | 627.50 |
| 1999-08-19 | 1,260 | 1,300 | 1,250 | 1,300 | 95,000 | 650 |
| 1999-08-18 | 1,310 | 1,350 | 1,290 | 1,301 | 625,000 | 650.50 |
| 1999-08-17 | 1,170 | 1,290 | 1,149 | 1,290 | 544,000 | 645 |
| 1999-08-16 | 1,195 | 1,198 | 1,170 | 1,170 | 86,000 | 585 |
| 1999-08-13 | 1,170 | 1,190 | 1,155 | 1,170 | 182,000 | 585 |
| 1999-08-12 | 1,140 | 1,169 | 1,130 | 1,144 | 187,000 | 572 |
| 1999-08-11 | 1,080 | 1,150 | 1,080 | 1,120 | 70,000 | 560 |
| 1999-08-10 | 1,065 | 1,080 | 1,065 | 1,065 | 18,000 | 532.50 |
| 1999-08-09 | 1,040 | 1,069 | 1,030 | 1,062 | 11,000 | 531 |
| 1999-08-06 | 1,050 | 1,069 | 1,010 | 1,040 | 38,000 | 520 |
| 1999-08-05 | 1,100 | 1,100 | 1,070 | 1,070 | 59,000 | 535 |
| 1999-08-04 | 1,120 | 1,120 | 1,090 | 1,100 | 51,000 | 550 |
| 1999-08-03 | 1,100 | 1,100 | 1,071 | 1,080 | 36,000 | 540 |
| 1999-08-02 | 1,110 | 1,110 | 1,080 | 1,090 | 48,000 | 545 |
| 1999-07-30 | 1,080 | 1,130 | 1,080 | 1,130 | 64,000 | 565 |
| 1999-07-29 | 1,080 | 1,131 | 1,080 | 1,120 | 137,000 | 560 |
| 1999-07-28 | 1,040 | 1,070 | 1,030 | 1,053 | 54,000 | 526.50 |
| 1999-07-27 | 999 | 1,010 | 990 | 990 | 30,000 | 495 |
| 1999-07-26 | 1,010 | 1,030 | 992 | 1,000 | 32,000 | 500 |
| 1999-07-23 | 1,020 | 1,020 | 991 | 1,000 | 47,000 | 500 |
| 1999-07-22 | 1,060 | 1,060 | 1,010 | 1,049 | 36,000 | 524.50 |
| 1999-07-21 | 1,050 | 1,090 | 1,050 | 1,073 | 26,000 | 536.50 |
| 1999-07-19 | 1,150 | 1,150 | 1,083 | 1,100 | 44,000 | 550 |
| 1999-07-16 | 1,132 | 1,132 | 1,080 | 1,120 | 62,000 | 560 |
| 1999-07-15 | 1,140 | 1,151 | 1,100 | 1,132 | 76,000 | 566 |
| 1999-07-14 | 1,081 | 1,135 | 1,079 | 1,135 | 110,000 | 567.50 |
| 1999-07-13 | 1,100 | 1,105 | 1,075 | 1,080 | 84,000 | 540 |
| 1999-07-12 | 1,070 | 1,119 | 1,060 | 1,100 | 83,000 | 550 |
| 1999-07-09 | 1,090 | 1,090 | 1,014 | 1,090 | 97,000 | 545 |
| 1999-07-08 | 1,120 | 1,124 | 1,080 | 1,080 | 71,000 | 540 |
| 1999-07-07 | 1,120 | 1,200 | 1,120 | 1,160 | 356,000 | 580 |
| 1999-07-06 | 1,156 | 1,180 | 1,120 | 1,160 | 631,000 | 580 |
| 1999-07-05 | 1,000 | 1,076 | 1,000 | 1,076 | 371,000 | 538 |
| 1999-07-02 | 985 | 1,010 | 970 | 989 | 205,000 | 494.50 |
| 1999-07-01 | 906 | 990 | 905 | 965 | 214,000 | 482.50 |
| 1999-06-30 | 890 | 910 | 890 | 900 | 38,000 | 450 |
| 1999-06-29 | 881 | 882 | 870 | 880 | 32,000 | 440 |
| 1999-06-28 | 880 | 910 | 880 | 890 | 13,000 | 445 |
| 1999-06-25 | 895 | 899 | 880 | 880 | 51,000 | 440 |
| 1999-06-24 | 930 | 930 | 910 | 910 | 31,000 | 455 |
| 1999-06-23 | 936 | 938 | 900 | 900 | 88,000 | 450 |
| 1999-06-22 | 930 | 950 | 920 | 930 | 139,000 | 465 |
| 1999-06-21 | 910 | 930 | 907 | 929 | 139,000 | 464.50 |
| 1999-06-18 | 880 | 900 | 872 | 891 | 64,000 | 445.50 |
| 1999-06-17 | 885 | 890 | 875 | 880 | 11,000 | 440 |
| 1999-06-16 | 884 | 884 | 878 | 880 | 16,000 | 440 |
| 1999-06-15 | 894 | 894 | 880 | 881 | 23,000 | 440.50 |
| 1999-06-14 | 882 | 895 | 882 | 894 | 39,000 | 447 |
| 1999-06-11 | 906 | 906 | 881 | 882 | 83,000 | 441 |
| 1999-06-10 | 838 | 877 | 838 | 866 | 24,000 | 433 |
| 1999-06-09 | 842 | 855 | 840 | 840 | 14,000 | 420 |
| 1999-06-08 | 817 | 840 | 817 | 830 | 17,000 | 415 |
| 1999-06-07 | 805 | 817 | 805 | 810 | 36,000 | 405 |
| 1999-06-04 | 820 | 823 | 810 | 820 | 27,000 | 410 |
| 1999-06-03 | 838 | 838 | 820 | 830 | 15,000 | 415 |
| 1999-06-02 | 849 | 849 | 830 | 840 | 5,000 | 420 |
| 1999-06-01 | 809 | 811 | 800 | 809 | 17,000 | 404.50 |
| 1999-05-31 | 800 | 800 | 799 | 799 | 16,000 | 399.50 |
| 1999-05-28 | 800 | 823 | 800 | 810 | 24,000 | 405 |
| 1999-05-27 | 800 | 811 | 800 | 801 | 15,000 | 400.50 |
| 1999-05-26 | 800 | 802 | 790 | 790 | 44,000 | 395 |
| 1999-05-25 | 805 | 805 | 794 | 799 | 47,000 | 399.50 |
| 1999-05-24 | 816 | 828 | 805 | 805 | 43,000 | 402.50 |
| 1999-05-21 | 840 | 840 | 805 | 805 | 79,000 | 402.50 |
| 1999-05-20 | 840 | 840 | 820 | 820 | 30,000 | 410 |
| 1999-05-19 | 840 | 841 | 831 | 840 | 24,000 | 420 |
| 1999-05-18 | 830 | 882 | 825 | 860 | 80,000 | 430 |
| 1999-05-17 | 830 | 830 | 820 | 820 | 52,000 | 410 |
| 1999-05-14 | 860 | 870 | 833 | 833 | 38,000 | 416.50 |
| 1999-05-13 | 846 | 850 | 820 | 850 | 16,000 | 425 |
| 1999-05-12 | 860 | 860 | 845 | 845 | 16,000 | 422.50 |
| 1999-05-11 | 860 | 870 | 855 | 855 | 7,000 | 427.50 |
| 1999-05-10 | 871 | 871 | 870 | 870 | 36,000 | 435 |
| 1999-05-07 | 872 | 872 | 870 | 870 | 11,000 | 435 |
| 1999-05-06 | 866 | 870 | 866 | 870 | 22,000 | 435 |
| 1999-04-30 | 871 | 871 | 866 | 866 | 10,000 | 433 |
| 1999-04-28 | 900 | 900 | 871 | 871 | 31,000 | 435.50 |
| 1999-04-27 | 865 | 870 | 860 | 860 | 24,000 | 430 |
| 1999-04-26 | 870 | 870 | 854 | 854 | 6,000 | 427 |
| 1999-04-23 | 850 | 870 | 850 | 850 | 28,000 | 425 |
| 1999-04-22 | 841 | 850 | 811 | 820 | 32,000 | 410 |
| 1999-04-21 | 850 | 860 | 841 | 841 | 9,000 | 420.50 |
| 1999-04-20 | 860 | 876 | 854 | 876 | 32,000 | 438 |
| 1999-04-19 | 886 | 890 | 860 | 860 | 11,000 | 430 |
| 1999-04-16 | 900 | 900 | 895 | 896 | 19,000 | 448 |
| 1999-04-15 | 901 | 910 | 898 | 900 | 43,000 | 450 |
| 1999-04-14 | 930 | 930 | 896 | 897 | 69,000 | 448.50 |
| 1999-04-13 | 930 | 958 | 910 | 910 | 182,000 | 455 |
| 1999-04-12 | 926 | 932 | 910 | 915 | 182,000 | 457.50 |
| 1999-04-09 | 891 | 899 | 886 | 886 | 46,000 | 443 |
| 1999-04-08 | 896 | 900 | 881 | 881 | 62,000 | 440.50 |
| 1999-04-07 | 885 | 900 | 880 | 880 | 56,000 | 440 |
| 1999-04-06 | 900 | 900 | 856 | 867 | 52,000 | 433.50 |
| 1999-04-05 | 910 | 923 | 900 | 900 | 159,000 | 450 |
| 1999-04-02 | 860 | 915 | 860 | 900 | 254,000 | 450 |
| 1999-04-01 | 870 | 880 | 854 | 855 | 137,000 | 427.50 |
| 1999-03-31 | 819 | 868 | 818 | 868 | 183,000 | 434 |
| 1999-03-30 | 810 | 810 | 805 | 809 | 56,000 | 404.50 |
| 1999-03-29 | 810 | 810 | 801 | 803 | 14,000 | 401.50 |
| 1999-03-26 | 819 | 819 | 800 | 800 | 59,000 | 400 |
| 1999-03-25 | 820 | 839 | 805 | 805 | 22,000 | 402.50 |
| 1999-03-24 | 839 | 839 | 820 | 820 | 47,000 | 410 |
| 1999-03-23 | 848 | 850 | 820 | 839 | 174,000 | 419.50 |
| 1999-03-19 | 790 | 850 | 790 | 839 | 432,000 | 419.50 |
| 1999-03-18 | 798 | 805 | 775 | 785 | 118,000 | 392.50 |
| 1999-03-17 | 751 | 808 | 746 | 798 | 129,000 | 399 |
| 1999-03-16 | 743 | 746 | 725 | 746 | 20,000 | 373 |
| 1999-03-15 | 752 | 752 | 735 | 743 | 15,000 | 371.50 |
| 1999-03-12 | 750 | 755 | 721 | 752 | 39,000 | 376 |
| 1999-03-11 | 748 | 758 | 740 | 750 | 20,000 | 375 |
| 1999-03-10 | 759 | 759 | 747 | 758 | 38,000 | 379 |
| 1999-03-09 | 720 | 760 | 720 | 760 | 42,000 | 380 |
| 1999-03-08 | 758 | 760 | 740 | 740 | 38,000 | 370 |
| 1999-03-05 | 760 | 763 | 745 | 758 | 37,000 | 379 |
| 1999-03-04 | 757 | 764 | 744 | 750 | 132,000 | 375 |
| 1999-03-03 | 717 | 750 | 715 | 747 | 62,000 | 373.50 |
| 1999-03-02 | 730 | 730 | 715 | 716 | 26,000 | 358 |
| 1999-03-01 | 702 | 730 | 702 | 730 | 119,000 | 365 |
| 1999-02-26 | 689 | 700 | 680 | 697 | 27,000 | 348.50 |
| 1999-02-25 | 685 | 693 | 672 | 693 | 175,000 | 346.50 |
| 1999-02-24 | 684 | 692 | 684 | 692 | 9,000 | 346 |
| 1999-02-23 | 691 | 691 | 676 | 684 | 22,000 | 342 |
| 1999-02-22 | 660 | 690 | 660 | 690 | 23,000 | 345 |
| 1999-02-19 | 690 | 690 | 680 | 690 | 12,000 | 345 |
| 1999-02-18 | 700 | 714 | 699 | 699 | 32,000 | 349.50 |
| 1999-02-17 | 700 | 710 | 700 | 700 | 14,000 | 350 |
| 1999-02-16 | 700 | 709 | 698 | 706 | 43,000 | 353 |
| 1999-02-15 | 719 | 719 | 696 | 710 | 21,000 | 355 |
| 1999-02-12 | 728 | 736 | 702 | 710 | 57,000 | 355 |
| 1999-02-10 | 749 | 749 | 731 | 748 | 54,000 | 374 |
| 1999-02-09 | 774 | 774 | 740 | 756 | 85,000 | 378 |
| 1999-02-08 | 739 | 776 | 739 | 776 | 223,000 | 388 |
| 1999-02-05 | 701 | 729 | 681 | 729 | 47,000 | 364.50 |
| 1999-02-04 | 660 | 698 | 660 | 694 | 51,000 | 347 |
| 1999-02-03 | 679 | 684 | 665 | 665 | 45,000 | 332.50 |
| 1999-02-02 | 699 | 699 | 681 | 681 | 18,000 | 340.50 |
| 1999-02-01 | 740 | 740 | 699 | 700 | 18,000 | 350 |
| 1999-01-29 | 745 | 758 | 700 | 740 | 65,000 | 370 |
| 1999-01-28 | 740 | 760 | 725 | 760 | 348,000 | 380 |
| 1999-01-27 | 573 | 660 | 573 | 660 | 160,000 | 330 |
| 1999-01-26 | 549 | 560 | 546 | 560 | 14,000 | 280 |
| 1999-01-25 | 550 | 550 | 545 | 545 | 10,000 | 272.50 |
| 1999-01-22 | 568 | 569 | 552 | 552 | 17,000 | 276 |
| 1999-01-21 | 547 | 565 | 547 | 560 | 12,000 | 280 |
| 1999-01-20 | 559 | 560 | 545 | 545 | 12,000 | 272.50 |
| 1999-01-19 | 559 | 559 | 559 | 559 | 1,000 | 279.50 |
| 1999-01-18 | 560 | 560 | 559 | 559 | 3,000 | 279.50 |
| 1999-01-14 | 559 | 559 | 540 | 540 | 23,000 | 270 |
| 1999-01-13 | 560 | 560 | 544 | 559 | 6,000 | 279.50 |
| 1999-01-11 | 581 | 581 | 570 | 570 | 5,000 | 285 |
| 1999-01-08 | 583 | 583 | 571 | 571 | 4,000 | 285.50 |
| 1999-01-07 | 543 | 589 | 543 | 584 | 17,000 | 292 |
| 1999-01-06 | 546 | 546 | 540 | 540 | 3,000 | 270 |
| 1999-01-05 | 579 | 579 | 540 | 540 | 3,000 | 270 |
| 1999-01-04 | 555 | 559 | 555 | 559 | 2,000 | 279.50 |
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
