8141 新光商事(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 399 | 399 | 397 | 397 | 5,000 | 198.50 |
| 2002-12-27 | 404 | 405 | 399 | 400 | 25,000 | 200 |
| 2002-12-26 | 395 | 396 | 392 | 394 | 32,000 | 197 |
| 2002-12-25 | 391 | 395 | 380 | 393 | 57,000 | 196.50 |
| 2002-12-24 | 377 | 390 | 375 | 382 | 33,000 | 191 |
| 2002-12-20 | 372 | 379 | 370 | 377 | 32,000 | 188.50 |
| 2002-12-19 | 370 | 373 | 369 | 373 | 39,000 | 186.50 |
| 2002-12-18 | 370 | 380 | 370 | 380 | 63,000 | 190 |
| 2002-12-17 | 414 | 414 | 400 | 400 | 18,000 | 200 |
| 2002-12-16 | 407 | 407 | 402 | 407 | 35,000 | 203.50 |
| 2002-12-13 | 415 | 415 | 406 | 406 | 36,000 | 203 |
| 2002-12-12 | 410 | 411 | 410 | 411 | 4,000 | 205.50 |
| 2002-12-11 | 406 | 415 | 406 | 415 | 14,000 | 207.50 |
| 2002-12-10 | 409 | 420 | 402 | 420 | 9,000 | 210 |
| 2002-12-09 | 419 | 422 | 419 | 420 | 4,000 | 210 |
| 2002-12-06 | 420 | 421 | 416 | 421 | 349,000 | 210.50 |
| 2002-12-05 | 430 | 432 | 421 | 421 | 10,000 | 210.50 |
| 2002-12-04 | 437 | 437 | 430 | 430 | 18,000 | 215 |
| 2002-12-03 | 436 | 438 | 436 | 436 | 18,000 | 218 |
| 2002-12-02 | 439 | 440 | 436 | 436 | 8,000 | 218 |
| 2002-11-29 | 443 | 444 | 434 | 444 | 34,000 | 222 |
| 2002-11-28 | 445 | 445 | 433 | 433 | 33,000 | 216.50 |
| 2002-11-27 | 430 | 433 | 430 | 431 | 10,000 | 215.50 |
| 2002-11-26 | 433 | 439 | 430 | 430 | 8,000 | 215 |
| 2002-11-25 | 427 | 439 | 425 | 433 | 18,000 | 216.50 |
| 2002-11-22 | 412 | 413 | 412 | 412 | 10,000 | 206 |
| 2002-11-21 | 445 | 445 | 418 | 422 | 10,000 | 211 |
| 2002-11-20 | 423 | 435 | 415 | 435 | 7,000 | 217.50 |
| 2002-11-19 | 438 | 438 | 388 | 408 | 5,000 | 204 |
| 2002-11-18 | 435 | 438 | 432 | 438 | 5,000 | 219 |
| 2002-11-15 | 449 | 469 | 443 | 450 | 16,000 | 225 |
| 2002-11-14 | 444 | 445 | 443 | 443 | 9,000 | 221.50 |
| 2002-11-13 | 444 | 445 | 443 | 443 | 7,000 | 221.50 |
| 2002-11-12 | 440 | 444 | 440 | 444 | 10,000 | 222 |
| 2002-11-11 | 475 | 475 | 455 | 455 | 4,000 | 227.50 |
| 2002-11-08 | 479 | 479 | 476 | 476 | 6,000 | 238 |
| 2002-11-07 | 468 | 469 | 468 | 469 | 5,000 | 234.50 |
| 2002-11-06 | 478 | 478 | 466 | 469 | 10,000 | 234.50 |
| 2002-11-05 | 458 | 462 | 457 | 458 | 5,000 | 229 |
| 2002-11-01 | 466 | 466 | 456 | 456 | 5,000 | 228 |
| 2002-10-31 | 451 | 461 | 451 | 461 | 12,000 | 230.50 |
| 2002-10-30 | 474 | 480 | 466 | 466 | 9,000 | 233 |
| 2002-10-29 | 465 | 480 | 465 | 480 | 12,000 | 240 |
| 2002-10-28 | 469 | 469 | 460 | 464 | 4,000 | 232 |
| 2002-10-25 | 469 | 470 | 469 | 470 | 7,000 | 235 |
| 2002-10-24 | 487 | 487 | 469 | 469 | 8,000 | 234.50 |
| 2002-10-23 | 471 | 471 | 467 | 467 | 7,000 | 233.50 |
| 2002-10-22 | 500 | 501 | 471 | 471 | 12,000 | 235.50 |
| 2002-10-21 | 475 | 500 | 472 | 500 | 9,000 | 250 |
| 2002-10-18 | 484 | 484 | 475 | 475 | 7,000 | 237.50 |
| 2002-10-17 | 470 | 485 | 470 | 485 | 2,000 | 242.50 |
| 2002-10-16 | 483 | 483 | 468 | 468 | 6,000 | 234 |
| 2002-10-15 | 475 | 475 | 460 | 468 | 10,000 | 234 |
| 2002-10-11 | 448 | 460 | 448 | 459 | 13,000 | 229.50 |
| 2002-10-10 | 448 | 448 | 431 | 448 | 15,000 | 224 |
| 2002-10-09 | 460 | 460 | 450 | 450 | 9,000 | 225 |
| 2002-10-08 | 458 | 459 | 454 | 456 | 8,000 | 228 |
| 2002-10-07 | 461 | 461 | 460 | 460 | 5,000 | 230 |
| 2002-10-04 | 477 | 480 | 477 | 480 | 4,000 | 240 |
| 2002-10-03 | 474 | 483 | 474 | 482 | 5,000 | 241 |
| 2002-10-02 | 474 | 474 | 474 | 474 | 3,000 | 237 |
| 2002-10-01 | 491 | 491 | 489 | 489 | 4,000 | 244.50 |
| 2002-09-30 | 499 | 504 | 491 | 491 | 5,000 | 245.50 |
| 2002-09-27 | 499 | 500 | 495 | 498 | 5,000 | 249 |
| 2002-09-26 | 490 | 499 | 490 | 499 | 13,000 | 249.50 |
| 2002-09-25 | 485 | 488 | 485 | 488 | 5,000 | 244 |
| 2002-09-24 | 499 | 499 | 489 | 490 | 19,000 | 245 |
| 2002-09-20 | 494 | 501 | 479 | 479 | 12,000 | 239.50 |
| 2002-09-19 | 481 | 490 | 479 | 485 | 19,000 | 242.50 |
| 2002-09-18 | 473 | 476 | 466 | 476 | 22,000 | 238 |
| 2002-09-17 | 465 | 495 | 465 | 471 | 15,000 | 235.50 |
| 2002-09-13 | 485 | 485 | 470 | 470 | 24,000 | 235 |
| 2002-09-12 | 475 | 485 | 475 | 485 | 6,000 | 242.50 |
| 2002-09-11 | 465 | 470 | 455 | 465 | 11,000 | 232.50 |
| 2002-09-10 | 478 | 478 | 464 | 464 | 7,000 | 232 |
| 2002-09-09 | 453 | 477 | 453 | 465 | 9,000 | 232.50 |
| 2002-09-06 | 461 | 461 | 452 | 458 | 10,000 | 229 |
| 2002-09-05 | 466 | 466 | 466 | 466 | 12,000 | 233 |
| 2002-09-04 | 470 | 475 | 466 | 470 | 19,000 | 235 |
| 2002-09-03 | 485 | 485 | 470 | 471 | 19,000 | 235.50 |
| 2002-09-02 | 481 | 482 | 475 | 475 | 17,000 | 237.50 |
| 2002-08-30 | 488 | 502 | 488 | 489 | 9,000 | 244.50 |
| 2002-08-29 | 509 | 509 | 497 | 497 | 4,000 | 248.50 |
| 2002-08-28 | 515 | 515 | 501 | 511 | 8,000 | 255.50 |
| 2002-08-27 | 520 | 520 | 510 | 517 | 6,000 | 258.50 |
| 2002-08-26 | 508 | 514 | 505 | 514 | 10,000 | 257 |
| 2002-08-23 | 510 | 515 | 504 | 509 | 13,000 | 254.50 |
| 2002-08-22 | 512 | 512 | 500 | 502 | 10,000 | 251 |
| 2002-08-21 | 494 | 518 | 494 | 514 | 10,000 | 257 |
| 2002-08-20 | 525 | 525 | 495 | 495 | 9,000 | 247.50 |
| 2002-08-19 | 525 | 525 | 493 | 493 | 8,000 | 246.50 |
| 2002-08-16 | 497 | 505 | 497 | 505 | 4,000 | 252.50 |
| 2002-08-15 | 497 | 505 | 487 | 487 | 5,000 | 243.50 |
| 2002-08-14 | 507 | 507 | 482 | 482 | 9,000 | 241 |
| 2002-08-13 | 500 | 508 | 477 | 508 | 10,000 | 254 |
| 2002-08-12 | 500 | 505 | 500 | 505 | 3,000 | 252.50 |
| 2002-08-09 | 490 | 510 | 490 | 500 | 11,000 | 250 |
| 2002-08-08 | 490 | 490 | 479 | 482 | 8,000 | 241 |
| 2002-08-07 | 497 | 497 | 490 | 490 | 6,000 | 245 |
| 2002-08-06 | 467 | 468 | 464 | 468 | 9,000 | 234 |
| 2002-08-05 | 472 | 477 | 472 | 477 | 14,000 | 238.50 |
| 2002-08-02 | 515 | 515 | 481 | 485 | 7,000 | 242.50 |
| 2002-08-01 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2002-07-31 | 525 | 525 | 506 | 506 | 7,000 | 253 |
| 2002-07-30 | 532 | 532 | 515 | 515 | 13,000 | 257.50 |
| 2002-07-29 | 486 | 533 | 486 | 533 | 29,000 | 266.50 |
| 2002-07-26 | 507 | 507 | 500 | 507 | 13,000 | 253.50 |
| 2002-07-25 | 510 | 529 | 505 | 505 | 10,000 | 252.50 |
| 2002-07-24 | 501 | 501 | 500 | 500 | 4,000 | 250 |
| 2002-07-23 | 510 | 511 | 506 | 508 | 13,000 | 254 |
| 2002-07-22 | 515 | 515 | 510 | 511 | 6,000 | 255.50 |
| 2002-07-19 | 511 | 517 | 511 | 517 | 6,000 | 258.50 |
| 2002-07-18 | 525 | 526 | 524 | 526 | 15,000 | 263 |
| 2002-07-17 | 526 | 527 | 526 | 526 | 8,000 | 263 |
| 2002-07-16 | 527 | 531 | 526 | 526 | 8,000 | 263 |
| 2002-07-15 | 531 | 550 | 528 | 528 | 18,000 | 264 |
| 2002-07-12 | 539 | 539 | 531 | 531 | 3,000 | 265.50 |
| 2002-07-11 | 530 | 540 | 530 | 540 | 4,000 | 270 |
| 2002-07-10 | 548 | 548 | 544 | 544 | 9,000 | 272 |
| 2002-07-09 | 540 | 549 | 531 | 549 | 10,000 | 274.50 |
| 2002-07-08 | 544 | 550 | 535 | 535 | 19,000 | 267.50 |
| 2002-07-05 | 545 | 545 | 535 | 544 | 11,000 | 272 |
| 2002-07-04 | 546 | 546 | 545 | 545 | 7,000 | 272.50 |
| 2002-07-03 | 525 | 543 | 525 | 543 | 13,000 | 271.50 |
| 2002-07-02 | 535 | 535 | 528 | 528 | 7,000 | 264 |
| 2002-07-01 | 531 | 535 | 520 | 528 | 15,000 | 264 |
| 2002-06-28 | 513 | 538 | 508 | 538 | 18,000 | 269 |
| 2002-06-27 | 515 | 515 | 500 | 515 | 7,000 | 257.50 |
| 2002-06-26 | 515 | 536 | 512 | 512 | 19,000 | 256 |
| 2002-06-25 | 534 | 535 | 534 | 535 | 7,000 | 267.50 |
| 2002-06-24 | 521 | 535 | 518 | 535 | 22,000 | 267.50 |
| 2002-06-21 | 521 | 521 | 521 | 521 | 7,000 | 260.50 |
| 2002-06-20 | 521 | 521 | 520 | 521 | 6,000 | 260.50 |
| 2002-06-19 | 521 | 521 | 520 | 520 | 10,000 | 260 |
| 2002-06-18 | 530 | 535 | 501 | 521 | 27,000 | 260.50 |
| 2002-06-17 | 530 | 530 | 502 | 527 | 11,000 | 263.50 |
| 2002-06-14 | 535 | 535 | 527 | 528 | 59,000 | 264 |
| 2002-06-13 | 529 | 529 | 528 | 528 | 9,000 | 264 |
| 2002-06-12 | 548 | 548 | 526 | 526 | 10,000 | 263 |
| 2002-06-11 | 527 | 530 | 527 | 530 | 2,000 | 265 |
| 2002-06-10 | 542 | 542 | 542 | 542 | 1,000 | 271 |
| 2002-06-07 | 537 | 542 | 537 | 542 | 6,000 | 271 |
| 2002-06-06 | 550 | 550 | 540 | 548 | 16,000 | 274 |
| 2002-06-05 | 535 | 546 | 534 | 536 | 39,000 | 268 |
| 2002-06-04 | 525 | 527 | 521 | 521 | 9,000 | 260.50 |
| 2002-06-03 | 535 | 535 | 522 | 534 | 15,000 | 267 |
| 2002-05-31 | 550 | 550 | 538 | 538 | 16,000 | 269 |
| 2002-05-30 | 556 | 556 | 545 | 550 | 12,000 | 275 |
| 2002-05-29 | 564 | 564 | 552 | 555 | 8,000 | 277.50 |
| 2002-05-28 | 568 | 569 | 549 | 565 | 25,000 | 282.50 |
| 2002-05-27 | 579 | 579 | 567 | 569 | 17,000 | 284.50 |
| 2002-05-24 | 580 | 583 | 560 | 569 | 25,000 | 284.50 |
| 2002-05-23 | 539 | 560 | 539 | 550 | 45,000 | 275 |
| 2002-05-22 | 513 | 521 | 513 | 520 | 24,000 | 260 |
| 2002-05-21 | 510 | 510 | 509 | 510 | 9,000 | 255 |
| 2002-05-20 | 497 | 504 | 496 | 504 | 18,000 | 252 |
| 2002-05-17 | 496 | 496 | 496 | 496 | 2,000 | 248 |
| 2002-05-16 | 488 | 497 | 487 | 496 | 12,000 | 248 |
| 2002-05-15 | 487 | 488 | 487 | 488 | 7,000 | 244 |
| 2002-05-14 | 489 | 489 | 486 | 486 | 5,000 | 243 |
| 2002-05-13 | 500 | 500 | 486 | 493 | 7,000 | 246.50 |
| 2002-05-10 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2002-05-09 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2002-05-08 | 506 | 506 | 506 | 506 | 1,000 | 253 |
| 2002-05-07 | 497 | 497 | 491 | 491 | 2,000 | 245.50 |
| 2002-05-02 | 500 | 502 | 495 | 495 | 11,000 | 247.50 |
| 2002-05-01 | 503 | 508 | 500 | 501 | 14,000 | 250.50 |
| 2002-04-30 | 505 | 505 | 502 | 505 | 7,000 | 252.50 |
| 2002-04-26 | 505 | 510 | 505 | 505 | 22,000 | 252.50 |
| 2002-04-25 | 515 | 515 | 505 | 510 | 18,000 | 255 |
| 2002-04-24 | 519 | 519 | 505 | 505 | 8,000 | 252.50 |
| 2002-04-23 | 520 | 520 | 510 | 520 | 11,000 | 260 |
| 2002-04-22 | 517 | 518 | 517 | 518 | 5,000 | 259 |
| 2002-04-19 | 501 | 516 | 501 | 516 | 7,000 | 258 |
| 2002-04-18 | 500 | 507 | 500 | 507 | 5,000 | 253.50 |
| 2002-04-17 | 500 | 502 | 500 | 500 | 5,000 | 250 |
| 2002-04-16 | 495 | 495 | 490 | 495 | 7,000 | 247.50 |
| 2002-04-15 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-04-12 | 510 | 510 | 492 | 493 | 6,000 | 246.50 |
| 2002-04-11 | 495 | 495 | 495 | 495 | 3,000 | 247.50 |
| 2002-04-10 | 490 | 493 | 485 | 493 | 12,000 | 246.50 |
| 2002-04-09 | 505 | 505 | 492 | 492 | 5,000 | 246 |
| 2002-04-08 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2002-04-05 | 498 | 500 | 498 | 500 | 11,000 | 250 |
| 2002-04-04 | 498 | 501 | 484 | 484 | 29,000 | 242 |
| 2002-04-03 | 481 | 496 | 481 | 496 | 6,000 | 248 |
| 2002-04-02 | 486 | 490 | 474 | 490 | 16,000 | 245 |
| 2002-04-01 | 510 | 510 | 510 | 510 | 7,000 | 255 |
| 2002-03-29 | 535 | 535 | 523 | 523 | 5,000 | 261.50 |
| 2002-03-28 | 523 | 541 | 523 | 541 | 11,000 | 270.50 |
| 2002-03-27 | 527 | 527 | 526 | 526 | 6,000 | 263 |
| 2002-03-26 | 529 | 530 | 527 | 527 | 8,000 | 263.50 |
| 2002-03-25 | 537 | 537 | 526 | 526 | 5,000 | 263 |
| 2002-03-22 | 540 | 540 | 530 | 537 | 11,000 | 268.50 |
| 2002-03-20 | 545 | 545 | 530 | 540 | 14,000 | 270 |
| 2002-03-19 | 530 | 530 | 530 | 530 | 10,000 | 265 |
| 2002-03-18 | 515 | 530 | 515 | 530 | 5,000 | 265 |
| 2002-03-15 | 510 | 520 | 507 | 520 | 15,000 | 260 |
| 2002-03-14 | 520 | 520 | 509 | 515 | 6,000 | 257.50 |
| 2002-03-13 | 530 | 530 | 521 | 530 | 7,000 | 265 |
| 2002-03-12 | 541 | 541 | 540 | 540 | 23,000 | 270 |
| 2002-03-11 | 544 | 550 | 536 | 540 | 25,000 | 270 |
| 2002-03-08 | 516 | 528 | 516 | 521 | 48,000 | 260.50 |
| 2002-03-07 | 515 | 518 | 510 | 515 | 12,000 | 257.50 |
| 2002-03-06 | 513 | 524 | 505 | 505 | 12,000 | 252.50 |
| 2002-03-05 | 524 | 525 | 517 | 517 | 19,000 | 258.50 |
| 2002-03-04 | 510 | 515 | 500 | 507 | 29,000 | 253.50 |
| 2002-03-01 | 499 | 499 | 490 | 495 | 19,000 | 247.50 |
| 2002-02-28 | 499 | 500 | 490 | 497 | 12,000 | 248.50 |
| 2002-02-27 | 510 | 510 | 490 | 499 | 13,000 | 249.50 |
| 2002-02-26 | 512 | 512 | 510 | 510 | 10,000 | 255 |
| 2002-02-25 | 491 | 493 | 491 | 493 | 6,000 | 246.50 |
| 2002-02-22 | 497 | 497 | 482 | 482 | 6,000 | 241 |
| 2002-02-21 | 490 | 490 | 480 | 482 | 11,000 | 241 |
| 2002-02-20 | 492 | 497 | 492 | 495 | 7,000 | 247.50 |
| 2002-02-19 | 501 | 501 | 482 | 482 | 11,000 | 241 |
| 2002-02-18 | 510 | 510 | 500 | 500 | 11,000 | 250 |
| 2002-02-15 | 510 | 511 | 510 | 510 | 17,000 | 255 |
| 2002-02-14 | 494 | 515 | 494 | 514 | 25,000 | 257 |
| 2002-02-13 | 470 | 490 | 465 | 490 | 14,000 | 245 |
| 2002-02-12 | 465 | 466 | 465 | 465 | 3,000 | 232.50 |
| 2002-02-08 | 458 | 460 | 457 | 460 | 16,000 | 230 |
| 2002-02-07 | 459 | 459 | 457 | 457 | 4,000 | 228.50 |
| 2002-02-06 | 459 | 459 | 449 | 459 | 3,000 | 229.50 |
| 2002-02-05 | 459 | 459 | 459 | 459 | 3,000 | 229.50 |
| 2002-02-04 | 459 | 460 | 455 | 460 | 6,000 | 230 |
| 2002-02-01 | 470 | 475 | 460 | 460 | 9,000 | 230 |
| 2002-01-31 | 470 | 475 | 470 | 470 | 4,000 | 235 |
| 2002-01-30 | 452 | 452 | 452 | 452 | 2,000 | 226 |
| 2002-01-29 | 472 | 479 | 472 | 472 | 7,000 | 236 |
| 2002-01-28 | 470 | 472 | 464 | 472 | 6,000 | 236 |
| 2002-01-25 | 465 | 465 | 463 | 464 | 13,000 | 232 |
| 2002-01-24 | 454 | 456 | 454 | 454 | 6,000 | 227 |
| 2002-01-23 | 454 | 455 | 453 | 453 | 15,000 | 226.50 |
| 2002-01-22 | 455 | 455 | 442 | 454 | 11,000 | 227 |
| 2002-01-21 | 450 | 455 | 450 | 455 | 8,000 | 227.50 |
| 2002-01-18 | 444 | 444 | 435 | 440 | 12,000 | 220 |
| 2002-01-17 | 450 | 450 | 441 | 443 | 8,000 | 221.50 |
| 2002-01-16 | 441 | 441 | 441 | 441 | 2,000 | 220.50 |
| 2002-01-15 | 442 | 445 | 441 | 441 | 6,000 | 220.50 |
| 2002-01-11 | 446 | 461 | 446 | 461 | 13,000 | 230.50 |
| 2002-01-10 | 463 | 463 | 458 | 458 | 3,000 | 229 |
| 2002-01-09 | 469 | 469 | 445 | 453 | 10,000 | 226.50 |
| 2002-01-08 | 471 | 479 | 471 | 472 | 26,000 | 236 |
| 2002-01-07 | 451 | 467 | 451 | 465 | 6,000 | 232.50 |
| 2002-01-04 | 455 | 460 | 450 | 450 | 11,000 | 225 |
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
