8141 新光商事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 689 | 700 | 681 | 700 | 15,000 | 350 |
| 2000-12-28 | 699 | 708 | 690 | 690 | 26,000 | 345 |
| 2000-12-27 | 715 | 715 | 691 | 710 | 18,000 | 355 |
| 2000-12-26 | 713 | 718 | 713 | 715 | 49,000 | 357.50 |
| 2000-12-25 | 741 | 741 | 709 | 710 | 27,000 | 355 |
| 2000-12-22 | 710 | 716 | 710 | 711 | 20,000 | 355.50 |
| 2000-12-21 | 725 | 729 | 710 | 729 | 32,000 | 364.50 |
| 2000-12-20 | 740 | 740 | 730 | 730 | 30,000 | 365 |
| 2000-12-19 | 772 | 772 | 740 | 740 | 44,000 | 370 |
| 2000-12-18 | 770 | 779 | 770 | 771 | 11,000 | 385.50 |
| 2000-12-15 | 789 | 789 | 770 | 770 | 26,000 | 385 |
| 2000-12-14 | 793 | 793 | 780 | 789 | 12,000 | 394.50 |
| 2000-12-13 | 777 | 794 | 777 | 794 | 22,000 | 397 |
| 2000-12-12 | 762 | 780 | 762 | 767 | 11,000 | 383.50 |
| 2000-12-11 | 752 | 765 | 751 | 765 | 8,000 | 382.50 |
| 2000-12-08 | 751 | 757 | 751 | 751 | 17,000 | 375.50 |
| 2000-12-07 | 752 | 757 | 751 | 751 | 8,000 | 375.50 |
| 2000-12-06 | 761 | 761 | 752 | 753 | 12,000 | 376.50 |
| 2000-12-05 | 740 | 744 | 740 | 743 | 13,000 | 371.50 |
| 2000-12-04 | 770 | 770 | 755 | 762 | 9,000 | 381 |
| 2000-12-01 | 756 | 770 | 756 | 770 | 13,000 | 385 |
| 2000-11-30 | 740 | 767 | 740 | 766 | 7,000 | 383 |
| 2000-11-29 | 750 | 750 | 740 | 740 | 12,000 | 370 |
| 2000-11-28 | 750 | 760 | 750 | 751 | 11,000 | 375.50 |
| 2000-11-27 | 770 | 770 | 760 | 764 | 5,000 | 382 |
| 2000-11-24 | 730 | 738 | 720 | 730 | 31,000 | 365 |
| 2000-11-22 | 755 | 782 | 750 | 750 | 13,000 | 375 |
| 2000-11-21 | 733 | 740 | 730 | 740 | 26,000 | 370 |
| 2000-11-20 | 740 | 740 | 730 | 730 | 17,000 | 365 |
| 2000-11-17 | 760 | 760 | 740 | 740 | 44,000 | 370 |
| 2000-11-16 | 771 | 773 | 760 | 765 | 24,000 | 382.50 |
| 2000-11-15 | 776 | 783 | 771 | 771 | 16,000 | 385.50 |
| 2000-11-14 | 775 | 775 | 770 | 770 | 14,000 | 385 |
| 2000-11-13 | 760 | 760 | 754 | 755 | 22,000 | 377.50 |
| 2000-11-10 | 791 | 791 | 777 | 777 | 4,000 | 388.50 |
| 2000-11-09 | 791 | 801 | 791 | 791 | 8,000 | 395.50 |
| 2000-11-08 | 811 | 811 | 790 | 798 | 15,000 | 399 |
| 2000-11-07 | 805 | 806 | 805 | 806 | 5,000 | 403 |
| 2000-11-06 | 765 | 798 | 765 | 798 | 12,000 | 399 |
| 2000-11-02 | 760 | 770 | 760 | 770 | 17,000 | 385 |
| 2000-11-01 | 782 | 790 | 780 | 780 | 14,000 | 390 |
| 2000-10-31 | 770 | 770 | 758 | 765 | 15,000 | 382.50 |
| 2000-10-30 | 780 | 780 | 775 | 775 | 8,000 | 387.50 |
| 2000-10-27 | 776 | 799 | 775 | 781 | 24,000 | 390.50 |
| 2000-10-26 | 755 | 775 | 755 | 775 | 9,000 | 387.50 |
| 2000-10-25 | 799 | 800 | 777 | 782 | 24,000 | 391 |
| 2000-10-24 | 780 | 801 | 780 | 800 | 9,000 | 400 |
| 2000-10-23 | 814 | 814 | 790 | 790 | 9,000 | 395 |
| 2000-10-20 | 820 | 825 | 812 | 814 | 20,000 | 407 |
| 2000-10-19 | 784 | 790 | 780 | 781 | 18,000 | 390.50 |
| 2000-10-18 | 800 | 800 | 785 | 799 | 11,000 | 399.50 |
| 2000-10-17 | 810 | 818 | 808 | 818 | 9,000 | 409 |
| 2000-10-16 | 865 | 865 | 820 | 830 | 20,000 | 415 |
| 2000-10-13 | 829 | 829 | 792 | 805 | 20,000 | 402.50 |
| 2000-10-12 | 820 | 838 | 810 | 835 | 35,000 | 417.50 |
| 2000-10-11 | 800 | 800 | 780 | 780 | 36,000 | 390 |
| 2000-10-10 | 814 | 830 | 801 | 804 | 26,000 | 402 |
| 2000-10-06 | 846 | 846 | 844 | 844 | 12,000 | 422 |
| 2000-10-05 | 851 | 851 | 845 | 845 | 32,000 | 422.50 |
| 2000-10-04 | 830 | 855 | 830 | 845 | 13,000 | 422.50 |
| 2000-10-03 | 850 | 850 | 835 | 850 | 16,000 | 425 |
| 2000-10-02 | 855 | 855 | 845 | 850 | 19,000 | 425 |
| 2000-09-29 | 880 | 880 | 865 | 865 | 18,000 | 432.50 |
| 2000-09-28 | 860 | 880 | 860 | 862 | 12,000 | 431 |
| 2000-09-27 | 870 | 870 | 861 | 870 | 13,000 | 435 |
| 2000-09-26 | 900 | 900 | 890 | 890 | 7,000 | 445 |
| 2000-09-25 | 906 | 909 | 903 | 903 | 9,000 | 451.50 |
| 2000-09-22 | 915 | 915 | 895 | 895 | 30,000 | 447.50 |
| 2000-09-21 | 951 | 954 | 912 | 913 | 27,000 | 456.50 |
| 2000-09-20 | 922 | 950 | 920 | 949 | 39,000 | 474.50 |
| 2000-09-19 | 920 | 920 | 910 | 910 | 42,000 | 455 |
| 2000-09-18 | 917 | 921 | 907 | 920 | 16,000 | 460 |
| 2000-09-14 | 912 | 919 | 900 | 907 | 34,000 | 453.50 |
| 2000-09-13 | 920 | 920 | 906 | 912 | 24,000 | 456 |
| 2000-09-12 | 901 | 923 | 901 | 910 | 6,000 | 455 |
| 2000-09-11 | 925 | 925 | 900 | 900 | 15,000 | 450 |
| 2000-09-08 | 901 | 925 | 900 | 925 | 28,000 | 462.50 |
| 2000-09-07 | 930 | 930 | 900 | 910 | 18,000 | 455 |
| 2000-09-06 | 926 | 930 | 920 | 920 | 20,000 | 460 |
| 2000-09-05 | 930 | 930 | 921 | 921 | 10,000 | 460.50 |
| 2000-09-04 | 931 | 931 | 920 | 920 | 19,000 | 460 |
| 2000-09-01 | 944 | 955 | 901 | 901 | 22,000 | 450.50 |
| 2000-08-31 | 935 | 955 | 934 | 936 | 7,000 | 468 |
| 2000-08-30 | 942 | 945 | 942 | 944 | 15,000 | 472 |
| 2000-08-29 | 998 | 1,000 | 946 | 952 | 52,000 | 476 |
| 2000-08-28 | 965 | 999 | 965 | 990 | 78,000 | 495 |
| 2000-08-25 | 950 | 955 | 929 | 955 | 16,000 | 477.50 |
| 2000-08-24 | 935 | 943 | 930 | 930 | 11,000 | 465 |
| 2000-08-23 | 929 | 950 | 926 | 950 | 22,000 | 475 |
| 2000-08-22 | 925 | 930 | 910 | 930 | 13,000 | 465 |
| 2000-08-21 | 900 | 900 | 890 | 890 | 8,000 | 445 |
| 2000-08-18 | 890 | 899 | 889 | 898 | 10,000 | 449 |
| 2000-08-17 | 865 | 889 | 865 | 889 | 21,000 | 444.50 |
| 2000-08-16 | 879 | 880 | 870 | 875 | 9,000 | 437.50 |
| 2000-08-15 | 861 | 883 | 861 | 883 | 14,000 | 441.50 |
| 2000-08-14 | 883 | 883 | 843 | 851 | 20,000 | 425.50 |
| 2000-08-11 | 870 | 880 | 861 | 880 | 11,000 | 440 |
| 2000-08-10 | 866 | 871 | 851 | 870 | 38,000 | 435 |
| 2000-08-09 | 870 | 880 | 865 | 865 | 6,000 | 432.50 |
| 2000-08-08 | 883 | 883 | 865 | 865 | 7,000 | 432.50 |
| 2000-08-07 | 879 | 883 | 865 | 883 | 10,000 | 441.50 |
| 2000-08-04 | 840 | 890 | 840 | 889 | 6,000 | 444.50 |
| 2000-08-03 | 889 | 889 | 864 | 869 | 15,000 | 434.50 |
| 2000-08-02 | 865 | 893 | 856 | 893 | 14,000 | 446.50 |
| 2000-08-01 | 862 | 871 | 850 | 865 | 25,000 | 432.50 |
| 2000-07-31 | 850 | 850 | 822 | 822 | 30,000 | 411 |
| 2000-07-28 | 880 | 884 | 855 | 855 | 43,000 | 427.50 |
| 2000-07-27 | 895 | 895 | 879 | 883 | 8,000 | 441.50 |
| 2000-07-26 | 905 | 906 | 895 | 895 | 11,000 | 447.50 |
| 2000-07-25 | 900 | 901 | 895 | 900 | 39,000 | 450 |
| 2000-07-24 | 930 | 930 | 889 | 895 | 29,000 | 447.50 |
| 2000-07-21 | 925 | 930 | 925 | 930 | 15,000 | 465 |
| 2000-07-19 | 912 | 934 | 908 | 918 | 18,000 | 459 |
| 2000-07-18 | 974 | 974 | 942 | 942 | 22,000 | 471 |
| 2000-07-17 | 970 | 979 | 969 | 974 | 22,000 | 487 |
| 2000-07-14 | 952 | 970 | 952 | 970 | 25,000 | 485 |
| 2000-07-13 | 982 | 986 | 970 | 970 | 23,000 | 485 |
| 2000-07-12 | 1,000 | 1,000 | 980 | 981 | 33,000 | 490.50 |
| 2000-07-11 | 1,010 | 1,020 | 995 | 1,020 | 92,000 | 510 |
| 2000-07-10 | 1,039 | 1,039 | 1,012 | 1,020 | 22,000 | 510 |
| 2000-07-07 | 1,060 | 1,060 | 1,026 | 1,046 | 115,000 | 523 |
| 2000-07-06 | 1,060 | 1,060 | 1,017 | 1,058 | 133,000 | 529 |
| 2000-07-05 | 1,016 | 1,059 | 1,016 | 1,050 | 191,000 | 525 |
| 2000-07-04 | 1,030 | 1,030 | 1,000 | 1,002 | 86,000 | 501 |
| 2000-07-03 | 992 | 1,030 | 988 | 1,030 | 90,000 | 515 |
| 2000-06-30 | 971 | 988 | 971 | 988 | 25,000 | 494 |
| 2000-06-29 | 980 | 985 | 971 | 973 | 28,000 | 486.50 |
| 2000-06-28 | 989 | 990 | 970 | 971 | 95,000 | 485.50 |
| 2000-06-27 | 970 | 990 | 970 | 990 | 36,000 | 495 |
| 2000-06-26 | 1,000 | 1,000 | 970 | 970 | 89,000 | 485 |
| 2000-06-23 | 961 | 965 | 941 | 950 | 49,000 | 475 |
| 2000-06-22 | 960 | 1,000 | 951 | 961 | 200,000 | 480.50 |
| 2000-06-21 | 923 | 948 | 911 | 940 | 99,000 | 470 |
| 2000-06-20 | 895 | 920 | 890 | 901 | 70,000 | 450.50 |
| 2000-06-19 | 894 | 897 | 879 | 880 | 53,000 | 440 |
| 2000-06-16 | 890 | 890 | 872 | 872 | 19,000 | 436 |
| 2000-06-15 | 898 | 898 | 875 | 876 | 12,000 | 438 |
| 2000-06-14 | 899 | 899 | 874 | 898 | 26,000 | 449 |
| 2000-06-13 | 879 | 898 | 879 | 898 | 13,000 | 449 |
| 2000-06-12 | 900 | 900 | 872 | 889 | 12,000 | 444.50 |
| 2000-06-09 | 880 | 891 | 872 | 890 | 14,000 | 445 |
| 2000-06-08 | 900 | 900 | 879 | 890 | 30,000 | 445 |
| 2000-06-07 | 899 | 899 | 880 | 880 | 21,000 | 440 |
| 2000-06-06 | 910 | 911 | 901 | 910 | 14,000 | 455 |
| 2000-06-05 | 950 | 950 | 908 | 910 | 19,000 | 455 |
| 2000-06-02 | 888 | 920 | 887 | 920 | 40,000 | 460 |
| 2000-06-01 | 888 | 897 | 886 | 886 | 13,000 | 443 |
| 2000-05-31 | 881 | 898 | 880 | 898 | 27,000 | 449 |
| 2000-05-30 | 880 | 891 | 880 | 885 | 27,000 | 442.50 |
| 2000-05-29 | 870 | 890 | 870 | 890 | 11,000 | 445 |
| 2000-05-26 | 890 | 890 | 860 | 890 | 11,000 | 445 |
| 2000-05-25 | 880 | 920 | 879 | 880 | 20,000 | 440 |
| 2000-05-24 | 889 | 890 | 875 | 875 | 25,000 | 437.50 |
| 2000-05-23 | 891 | 892 | 890 | 890 | 50,000 | 445 |
| 2000-05-22 | 900 | 900 | 885 | 890 | 57,000 | 445 |
| 2000-05-19 | 902 | 912 | 902 | 902 | 57,000 | 451 |
| 2000-05-18 | 928 | 928 | 912 | 912 | 28,000 | 456 |
| 2000-05-17 | 913 | 950 | 910 | 948 | 68,000 | 474 |
| 2000-05-16 | 902 | 913 | 900 | 905 | 45,000 | 452.50 |
| 2000-05-15 | 915 | 915 | 900 | 900 | 68,000 | 450 |
| 2000-05-12 | 915 | 920 | 901 | 910 | 42,000 | 455 |
| 2000-05-11 | 900 | 905 | 885 | 885 | 24,000 | 442.50 |
| 2000-05-10 | 902 | 905 | 897 | 905 | 37,000 | 452.50 |
| 2000-05-09 | 920 | 920 | 901 | 901 | 24,000 | 450.50 |
| 2000-05-08 | 897 | 915 | 897 | 900 | 38,000 | 450 |
| 2000-05-02 | 899 | 900 | 882 | 886 | 22,000 | 443 |
| 2000-05-01 | 914 | 914 | 896 | 901 | 17,000 | 450.50 |
| 2000-04-28 | 857 | 915 | 857 | 915 | 40,000 | 457.50 |
| 2000-04-27 | 841 | 860 | 841 | 848 | 9,000 | 424 |
| 2000-04-26 | 857 | 861 | 857 | 861 | 13,000 | 430.50 |
| 2000-04-25 | 838 | 850 | 838 | 849 | 12,000 | 424.50 |
| 2000-04-24 | 840 | 854 | 835 | 854 | 58,000 | 427 |
| 2000-04-21 | 853 | 870 | 840 | 840 | 25,000 | 420 |
| 2000-04-20 | 880 | 880 | 833 | 850 | 17,000 | 425 |
| 2000-04-19 | 848 | 890 | 848 | 890 | 19,000 | 445 |
| 2000-04-18 | 840 | 840 | 815 | 830 | 44,000 | 415 |
| 2000-04-17 | 815 | 820 | 785 | 790 | 82,000 | 395 |
| 2000-04-14 | 880 | 890 | 868 | 885 | 36,000 | 442.50 |
| 2000-04-13 | 900 | 905 | 896 | 896 | 46,000 | 448 |
| 2000-04-12 | 920 | 930 | 910 | 930 | 35,000 | 465 |
| 2000-04-11 | 930 | 960 | 930 | 950 | 28,000 | 475 |
| 2000-04-10 | 941 | 970 | 941 | 970 | 37,000 | 485 |
| 2000-04-07 | 891 | 909 | 881 | 891 | 39,000 | 445.50 |
| 2000-04-06 | 931 | 931 | 870 | 871 | 29,000 | 435.50 |
| 2000-04-05 | 940 | 940 | 931 | 931 | 16,000 | 465.50 |
| 2000-04-04 | 975 | 975 | 940 | 940 | 21,000 | 470 |
| 2000-04-03 | 951 | 975 | 935 | 958 | 28,000 | 479 |
| 2000-03-31 | 960 | 970 | 941 | 941 | 25,000 | 470.50 |
| 2000-03-30 | 976 | 976 | 948 | 970 | 40,000 | 485 |
| 2000-03-29 | 979 | 980 | 950 | 976 | 49,000 | 488 |
| 2000-03-28 | 998 | 998 | 940 | 952 | 54,000 | 476 |
| 2000-03-27 | 981 | 997 | 980 | 981 | 46,000 | 490.50 |
| 2000-03-24 | 990 | 998 | 980 | 981 | 40,000 | 490.50 |
| 2000-03-23 | 976 | 999 | 976 | 990 | 62,000 | 495 |
| 2000-03-22 | 1,055 | 1,055 | 970 | 990 | 200,000 | 495 |
| 2000-03-21 | 985 | 1,035 | 960 | 1,035 | 398,000 | 517.50 |
| 2000-03-17 | 856 | 935 | 856 | 935 | 325,000 | 467.50 |
| 2000-03-16 | 831 | 835 | 810 | 835 | 67,000 | 417.50 |
| 2000-03-15 | 803 | 809 | 800 | 801 | 51,000 | 400.50 |
| 2000-03-14 | 809 | 810 | 803 | 809 | 66,000 | 404.50 |
| 2000-03-13 | 830 | 830 | 804 | 819 | 105,000 | 409.50 |
| 2000-03-10 | 850 | 850 | 810 | 810 | 69,000 | 405 |
| 2000-03-09 | 840 | 860 | 830 | 857 | 19,000 | 428.50 |
| 2000-03-08 | 845 | 859 | 845 | 855 | 15,000 | 427.50 |
| 2000-03-07 | 856 | 860 | 849 | 860 | 32,000 | 430 |
| 2000-03-06 | 870 | 890 | 860 | 860 | 126,000 | 430 |
| 2000-03-03 | 871 | 871 | 850 | 858 | 19,000 | 429 |
| 2000-03-02 | 887 | 890 | 870 | 870 | 27,000 | 435 |
| 2000-03-01 | 876 | 896 | 873 | 886 | 32,000 | 443 |
| 2000-02-29 | 875 | 890 | 870 | 873 | 43,000 | 436.50 |
| 2000-02-28 | 834 | 897 | 834 | 875 | 33,000 | 437.50 |
| 2000-02-25 | 830 | 830 | 801 | 813 | 41,000 | 406.50 |
| 2000-02-24 | 771 | 837 | 771 | 790 | 24,000 | 395 |
| 2000-02-23 | 785 | 790 | 769 | 771 | 41,000 | 385.50 |
| 2000-02-22 | 830 | 830 | 785 | 785 | 44,000 | 392.50 |
| 2000-02-21 | 840 | 841 | 830 | 830 | 12,000 | 415 |
| 2000-02-18 | 842 | 850 | 840 | 841 | 22,000 | 420.50 |
| 2000-02-17 | 823 | 841 | 822 | 841 | 16,000 | 420.50 |
| 2000-02-16 | 832 | 832 | 822 | 825 | 27,000 | 412.50 |
| 2000-02-15 | 842 | 842 | 832 | 833 | 30,000 | 416.50 |
| 2000-02-14 | 850 | 850 | 842 | 842 | 44,000 | 421 |
| 2000-02-10 | 870 | 870 | 860 | 860 | 44,000 | 430 |
| 2000-02-09 | 866 | 872 | 866 | 870 | 29,000 | 435 |
| 2000-02-08 | 875 | 880 | 872 | 872 | 23,000 | 436 |
| 2000-02-07 | 895 | 895 | 871 | 871 | 27,000 | 435.50 |
| 2000-02-04 | 905 | 905 | 895 | 895 | 43,000 | 447.50 |
| 2000-02-03 | 900 | 902 | 892 | 892 | 54,000 | 446 |
| 2000-02-02 | 900 | 910 | 900 | 902 | 68,000 | 451 |
| 2000-02-01 | 900 | 910 | 900 | 900 | 34,000 | 450 |
| 2000-01-31 | 884 | 914 | 884 | 900 | 33,000 | 450 |
| 2000-01-28 | 870 | 885 | 867 | 884 | 24,000 | 442 |
| 2000-01-27 | 874 | 874 | 865 | 870 | 34,000 | 435 |
| 2000-01-26 | 866 | 875 | 866 | 875 | 37,000 | 437.50 |
| 2000-01-25 | 858 | 883 | 858 | 867 | 29,000 | 433.50 |
| 2000-01-24 | 860 | 863 | 855 | 858 | 28,000 | 429 |
| 2000-01-21 | 860 | 860 | 850 | 860 | 22,000 | 430 |
| 2000-01-20 | 871 | 875 | 855 | 860 | 30,000 | 430 |
| 2000-01-19 | 860 | 862 | 850 | 860 | 15,000 | 430 |
| 2000-01-18 | 880 | 881 | 862 | 862 | 54,000 | 431 |
| 2000-01-17 | 871 | 881 | 870 | 875 | 98,000 | 437.50 |
| 2000-01-14 | 874 | 887 | 860 | 860 | 42,000 | 430 |
| 2000-01-13 | 866 | 871 | 865 | 870 | 26,000 | 435 |
| 2000-01-12 | 900 | 900 | 870 | 870 | 25,000 | 435 |
| 2000-01-11 | 910 | 919 | 891 | 900 | 43,000 | 450 |
| 2000-01-07 | 901 | 905 | 900 | 900 | 17,000 | 450 |
| 2000-01-06 | 940 | 940 | 910 | 911 | 15,000 | 455.50 |
| 2000-01-05 | 940 | 950 | 920 | 940 | 22,000 | 470 |
| 2000-01-04 | 981 | 1,000 | 980 | 980 | 12,000 | 490 |
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
