8141 新光商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 579 | 579 | 579 | 579 | 2,000 | 289.50 |
| 2003-12-29 | 559 | 564 | 559 | 564 | 7,000 | 282 |
| 2003-12-26 | 552 | 559 | 551 | 559 | 11,000 | 279.50 |
| 2003-12-25 | 546 | 558 | 545 | 551 | 13,000 | 275.50 |
| 2003-12-24 | 550 | 551 | 545 | 545 | 12,000 | 272.50 |
| 2003-12-22 | 532 | 551 | 532 | 550 | 25,000 | 275 |
| 2003-12-19 | 552 | 552 | 547 | 552 | 9,000 | 276 |
| 2003-12-18 | 566 | 572 | 540 | 540 | 32,000 | 270 |
| 2003-12-17 | 577 | 577 | 569 | 570 | 9,000 | 285 |
| 2003-12-16 | 587 | 587 | 572 | 577 | 6,000 | 288.50 |
| 2003-12-15 | 589 | 589 | 579 | 587 | 7,000 | 293.50 |
| 2003-12-12 | 589 | 589 | 573 | 580 | 31,000 | 290 |
| 2003-12-11 | 588 | 588 | 580 | 580 | 22,000 | 290 |
| 2003-12-10 | 589 | 589 | 575 | 575 | 21,000 | 287.50 |
| 2003-12-09 | 580 | 585 | 580 | 580 | 65,000 | 290 |
| 2003-12-08 | 573 | 577 | 573 | 577 | 6,000 | 288.50 |
| 2003-12-05 | 590 | 590 | 580 | 589 | 6,000 | 294.50 |
| 2003-12-04 | 570 | 585 | 570 | 585 | 24,000 | 292.50 |
| 2003-12-03 | 578 | 585 | 574 | 585 | 7,000 | 292.50 |
| 2003-12-02 | 568 | 584 | 568 | 578 | 18,000 | 289 |
| 2003-12-01 | 572 | 578 | 572 | 578 | 10,000 | 289 |
| 2003-11-28 | 587 | 598 | 570 | 589 | 28,000 | 294.50 |
| 2003-11-27 | 566 | 588 | 566 | 588 | 3,000 | 294 |
| 2003-11-26 | 565 | 565 | 561 | 565 | 6,000 | 282.50 |
| 2003-11-25 | 578 | 578 | 564 | 564 | 6,000 | 282 |
| 2003-11-21 | 594 | 594 | 558 | 568 | 17,000 | 284 |
| 2003-11-20 | 559 | 584 | 559 | 584 | 35,000 | 292 |
| 2003-11-19 | 550 | 559 | 538 | 558 | 19,000 | 279 |
| 2003-11-18 | 541 | 550 | 537 | 550 | 16,000 | 275 |
| 2003-11-17 | 539 | 552 | 536 | 551 | 26,000 | 275.50 |
| 2003-11-14 | 590 | 590 | 567 | 579 | 13,000 | 289.50 |
| 2003-11-13 | 590 | 590 | 589 | 589 | 7,000 | 294.50 |
| 2003-11-12 | 585 | 590 | 580 | 582 | 6,000 | 291 |
| 2003-11-11 | 583 | 598 | 580 | 598 | 10,000 | 299 |
| 2003-11-10 | 595 | 603 | 592 | 602 | 9,000 | 301 |
| 2003-11-07 | 620 | 622 | 609 | 609 | 32,000 | 304.50 |
| 2003-11-06 | 618 | 625 | 604 | 623 | 43,000 | 311.50 |
| 2003-11-05 | 607 | 618 | 605 | 618 | 20,000 | 309 |
| 2003-11-04 | 593 | 607 | 592 | 601 | 17,000 | 300.50 |
| 2003-10-31 | 606 | 606 | 583 | 593 | 46,000 | 296.50 |
| 2003-10-30 | 593 | 603 | 593 | 596 | 8,000 | 298 |
| 2003-10-29 | 595 | 598 | 592 | 592 | 10,000 | 296 |
| 2003-10-28 | 593 | 597 | 592 | 595 | 12,000 | 297.50 |
| 2003-10-27 | 585 | 595 | 585 | 588 | 14,000 | 294 |
| 2003-10-24 | 587 | 597 | 583 | 587 | 22,000 | 293.50 |
| 2003-10-23 | 620 | 623 | 572 | 585 | 65,000 | 292.50 |
| 2003-10-22 | 620 | 628 | 612 | 615 | 32,000 | 307.50 |
| 2003-10-21 | 629 | 629 | 611 | 614 | 35,000 | 307 |
| 2003-10-20 | 595 | 610 | 585 | 609 | 35,000 | 304.50 |
| 2003-10-17 | 593 | 595 | 588 | 595 | 24,000 | 297.50 |
| 2003-10-16 | 577 | 588 | 577 | 584 | 9,000 | 292 |
| 2003-10-15 | 574 | 585 | 574 | 575 | 10,000 | 287.50 |
| 2003-10-14 | 589 | 589 | 571 | 571 | 5,000 | 285.50 |
| 2003-10-10 | 567 | 580 | 567 | 580 | 35,000 | 290 |
| 2003-10-09 | 569 | 570 | 567 | 570 | 16,000 | 285 |
| 2003-10-08 | 570 | 571 | 570 | 571 | 15,000 | 285.50 |
| 2003-10-07 | 568 | 572 | 568 | 570 | 32,000 | 285 |
| 2003-10-06 | 578 | 578 | 568 | 568 | 19,000 | 284 |
| 2003-10-03 | 580 | 580 | 562 | 562 | 4,000 | 281 |
| 2003-10-02 | 564 | 584 | 564 | 580 | 36,000 | 290 |
| 2003-10-01 | 555 | 563 | 551 | 563 | 12,000 | 281.50 |
| 2003-09-30 | 560 | 560 | 556 | 556 | 3,000 | 278 |
| 2003-09-29 | 565 | 565 | 560 | 560 | 15,000 | 280 |
| 2003-09-26 | 561 | 565 | 551 | 565 | 38,000 | 282.50 |
| 2003-09-25 | 554 | 566 | 554 | 561 | 28,000 | 280.50 |
| 2003-09-24 | 581 | 583 | 580 | 580 | 6,000 | 290 |
| 2003-09-22 | 586 | 586 | 580 | 580 | 15,000 | 290 |
| 2003-09-19 | 580 | 589 | 580 | 584 | 23,000 | 292 |
| 2003-09-18 | 593 | 593 | 583 | 590 | 18,000 | 295 |
| 2003-09-17 | 590 | 597 | 589 | 595 | 25,000 | 297.50 |
| 2003-09-16 | 589 | 595 | 588 | 595 | 12,000 | 297.50 |
| 2003-09-12 | 586 | 590 | 583 | 583 | 39,000 | 291.50 |
| 2003-09-11 | 598 | 598 | 578 | 578 | 8,000 | 289 |
| 2003-09-10 | 590 | 600 | 590 | 600 | 29,000 | 300 |
| 2003-09-09 | 575 | 595 | 575 | 590 | 29,000 | 295 |
| 2003-09-08 | 588 | 595 | 585 | 595 | 19,000 | 297.50 |
| 2003-09-05 | 590 | 593 | 585 | 588 | 28,000 | 294 |
| 2003-09-04 | 576 | 580 | 576 | 580 | 7,000 | 290 |
| 2003-09-03 | 591 | 596 | 580 | 581 | 26,000 | 290.50 |
| 2003-09-02 | 570 | 590 | 570 | 590 | 56,000 | 295 |
| 2003-09-01 | 550 | 580 | 548 | 570 | 73,000 | 285 |
| 2003-08-29 | 545 | 545 | 535 | 540 | 10,000 | 270 |
| 2003-08-28 | 545 | 545 | 536 | 536 | 7,000 | 268 |
| 2003-08-27 | 533 | 543 | 533 | 542 | 11,000 | 271 |
| 2003-08-26 | 536 | 536 | 527 | 533 | 16,000 | 266.50 |
| 2003-08-25 | 559 | 559 | 537 | 537 | 14,000 | 268.50 |
| 2003-08-22 | 551 | 553 | 551 | 552 | 10,000 | 276 |
| 2003-08-21 | 549 | 549 | 548 | 548 | 3,000 | 274 |
| 2003-08-20 | 550 | 550 | 542 | 549 | 8,000 | 274.50 |
| 2003-08-19 | 557 | 557 | 544 | 550 | 14,000 | 275 |
| 2003-08-18 | 523 | 541 | 523 | 538 | 26,000 | 269 |
| 2003-08-15 | 515 | 530 | 515 | 518 | 18,000 | 259 |
| 2003-08-14 | 511 | 515 | 511 | 514 | 13,000 | 257 |
| 2003-08-13 | 504 | 514 | 504 | 508 | 30,000 | 254 |
| 2003-08-12 | 510 | 520 | 505 | 514 | 21,000 | 257 |
| 2003-08-11 | 503 | 510 | 503 | 510 | 8,000 | 255 |
| 2003-08-08 | 500 | 510 | 500 | 506 | 15,000 | 253 |
| 2003-08-07 | 514 | 514 | 506 | 506 | 21,000 | 253 |
| 2003-08-06 | 529 | 530 | 524 | 524 | 10,000 | 262 |
| 2003-08-05 | 545 | 545 | 538 | 539 | 8,000 | 269.50 |
| 2003-08-04 | 546 | 550 | 546 | 550 | 9,000 | 275 |
| 2003-08-01 | 550 | 553 | 546 | 553 | 15,000 | 276.50 |
| 2003-07-31 | 541 | 550 | 541 | 550 | 7,000 | 275 |
| 2003-07-30 | 562 | 562 | 559 | 561 | 11,000 | 280.50 |
| 2003-07-29 | 564 | 564 | 552 | 563 | 21,000 | 281.50 |
| 2003-07-28 | 548 | 564 | 548 | 564 | 20,000 | 282 |
| 2003-07-25 | 540 | 547 | 530 | 547 | 14,000 | 273.50 |
| 2003-07-24 | 529 | 539 | 529 | 539 | 10,000 | 269.50 |
| 2003-07-23 | 530 | 540 | 527 | 527 | 12,000 | 263.50 |
| 2003-07-22 | 542 | 543 | 532 | 540 | 35,000 | 270 |
| 2003-07-18 | 529 | 544 | 529 | 542 | 28,000 | 271 |
| 2003-07-17 | 544 | 544 | 530 | 531 | 14,000 | 265.50 |
| 2003-07-16 | 545 | 545 | 530 | 545 | 18,000 | 272.50 |
| 2003-07-15 | 542 | 555 | 536 | 540 | 21,000 | 270 |
| 2003-07-14 | 554 | 554 | 541 | 541 | 7,000 | 270.50 |
| 2003-07-11 | 554 | 554 | 547 | 550 | 15,000 | 275 |
| 2003-07-10 | 555 | 557 | 555 | 557 | 6,000 | 278.50 |
| 2003-07-09 | 562 | 563 | 550 | 554 | 26,000 | 277 |
| 2003-07-08 | 554 | 565 | 553 | 561 | 32,000 | 280.50 |
| 2003-07-07 | 532 | 549 | 532 | 548 | 12,000 | 274 |
| 2003-07-04 | 533 | 533 | 530 | 532 | 18,000 | 266 |
| 2003-07-03 | 557 | 559 | 543 | 543 | 45,000 | 271.50 |
| 2003-07-02 | 551 | 557 | 537 | 543 | 41,000 | 271.50 |
| 2003-07-01 | 558 | 558 | 540 | 548 | 64,000 | 274 |
| 2003-06-30 | 499 | 524 | 499 | 524 | 38,000 | 262 |
| 2003-06-27 | 485 | 499 | 485 | 499 | 18,000 | 249.50 |
| 2003-06-26 | 484 | 486 | 478 | 480 | 25,000 | 240 |
| 2003-06-25 | 475 | 484 | 475 | 484 | 32,000 | 242 |
| 2003-06-24 | 492 | 492 | 485 | 485 | 15,000 | 242.50 |
| 2003-06-23 | 492 | 500 | 491 | 492 | 14,000 | 246 |
| 2003-06-20 | 488 | 493 | 483 | 488 | 17,000 | 244 |
| 2003-06-19 | 489 | 500 | 489 | 495 | 26,000 | 247.50 |
| 2003-06-18 | 485 | 489 | 481 | 489 | 10,000 | 244.50 |
| 2003-06-17 | 485 | 489 | 480 | 489 | 9,000 | 244.50 |
| 2003-06-16 | 488 | 488 | 465 | 475 | 20,000 | 237.50 |
| 2003-06-13 | 495 | 497 | 487 | 487 | 39,000 | 243.50 |
| 2003-06-12 | 500 | 500 | 489 | 489 | 11,000 | 244.50 |
| 2003-06-11 | 494 | 499 | 491 | 499 | 14,000 | 249.50 |
| 2003-06-10 | 484 | 489 | 484 | 489 | 9,000 | 244.50 |
| 2003-06-09 | 489 | 492 | 489 | 492 | 9,000 | 246 |
| 2003-06-06 | 502 | 502 | 490 | 500 | 12,000 | 250 |
| 2003-06-05 | 506 | 506 | 495 | 497 | 12,000 | 248.50 |
| 2003-06-04 | 491 | 511 | 491 | 510 | 11,000 | 255 |
| 2003-06-03 | 495 | 510 | 495 | 510 | 23,000 | 255 |
| 2003-06-02 | 485 | 500 | 481 | 495 | 58,000 | 247.50 |
| 2003-05-30 | 470 | 485 | 470 | 485 | 21,000 | 242.50 |
| 2003-05-29 | 477 | 477 | 468 | 468 | 9,000 | 234 |
| 2003-05-28 | 475 | 480 | 475 | 480 | 5,000 | 240 |
| 2003-05-27 | 485 | 485 | 475 | 475 | 10,000 | 237.50 |
| 2003-05-26 | 469 | 483 | 469 | 483 | 22,000 | 241.50 |
| 2003-05-23 | 460 | 469 | 460 | 469 | 18,000 | 234.50 |
| 2003-05-22 | 455 | 460 | 454 | 454 | 17,000 | 227 |
| 2003-05-21 | 470 | 470 | 454 | 459 | 16,000 | 229.50 |
| 2003-05-20 | 447 | 460 | 444 | 460 | 30,000 | 230 |
| 2003-05-19 | 444 | 449 | 440 | 447 | 20,000 | 223.50 |
| 2003-05-16 | 449 | 449 | 441 | 441 | 60,000 | 220.50 |
| 2003-05-15 | 427 | 427 | 427 | 427 | 3,000 | 213.50 |
| 2003-05-14 | 421 | 430 | 421 | 429 | 8,000 | 214.50 |
| 2003-05-13 | 426 | 428 | 420 | 420 | 14,000 | 210 |
| 2003-05-12 | 425 | 426 | 420 | 420 | 30,000 | 210 |
| 2003-05-09 | 426 | 429 | 426 | 426 | 16,000 | 213 |
| 2003-05-08 | 428 | 433 | 428 | 431 | 37,000 | 215.50 |
| 2003-05-07 | 422 | 428 | 422 | 428 | 29,000 | 214 |
| 2003-05-06 | 413 | 427 | 413 | 423 | 24,000 | 211.50 |
| 2003-05-02 | 402 | 415 | 402 | 413 | 17,000 | 206.50 |
| 2003-05-01 | 415 | 415 | 411 | 411 | 6,000 | 205.50 |
| 2003-04-30 | 401 | 415 | 401 | 415 | 11,000 | 207.50 |
| 2003-04-28 | 396 | 405 | 394 | 402 | 50,000 | 201 |
| 2003-04-25 | 400 | 400 | 397 | 397 | 13,000 | 198.50 |
| 2003-04-24 | 400 | 400 | 394 | 400 | 13,000 | 200 |
| 2003-04-23 | 400 | 402 | 400 | 400 | 7,000 | 200 |
| 2003-04-22 | 409 | 409 | 400 | 400 | 14,000 | 200 |
| 2003-04-21 | 412 | 412 | 400 | 401 | 28,000 | 200.50 |
| 2003-04-18 | 401 | 402 | 401 | 402 | 2,000 | 201 |
| 2003-04-17 | 399 | 400 | 399 | 400 | 8,000 | 200 |
| 2003-04-16 | 399 | 400 | 397 | 397 | 3,000 | 198.50 |
| 2003-04-15 | 404 | 405 | 397 | 397 | 9,000 | 198.50 |
| 2003-04-14 | 409 | 409 | 405 | 405 | 5,000 | 202.50 |
| 2003-04-11 | 400 | 400 | 395 | 395 | 11,000 | 197.50 |
| 2003-04-10 | 401 | 406 | 400 | 400 | 11,000 | 200 |
| 2003-04-09 | 400 | 401 | 400 | 401 | 4,000 | 200.50 |
| 2003-04-08 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2003-04-07 | 410 | 410 | 407 | 410 | 7,000 | 205 |
| 2003-04-04 | 405 | 405 | 401 | 401 | 6,000 | 200.50 |
| 2003-04-03 | 409 | 409 | 407 | 407 | 2,000 | 203.50 |
| 2003-04-02 | 391 | 399 | 385 | 399 | 16,000 | 199.50 |
| 2003-04-01 | 388 | 389 | 388 | 389 | 4,000 | 194.50 |
| 2003-03-31 | 397 | 397 | 387 | 387 | 13,000 | 193.50 |
| 2003-03-28 | 407 | 407 | 396 | 397 | 15,000 | 198.50 |
| 2003-03-27 | 401 | 408 | 401 | 408 | 10,000 | 204 |
| 2003-03-26 | 389 | 400 | 389 | 400 | 21,000 | 200 |
| 2003-03-25 | 393 | 406 | 393 | 400 | 26,000 | 200 |
| 2003-03-24 | 402 | 412 | 402 | 412 | 18,000 | 206 |
| 2003-03-20 | 402 | 410 | 396 | 400 | 66,000 | 200 |
| 2003-03-19 | 408 | 417 | 408 | 417 | 10,000 | 208.50 |
| 2003-03-18 | 425 | 425 | 423 | 423 | 5,000 | 211.50 |
| 2003-03-17 | 405 | 410 | 405 | 410 | 4,000 | 205 |
| 2003-03-14 | 400 | 405 | 400 | 405 | 34,000 | 202.50 |
| 2003-03-13 | 409 | 409 | 395 | 403 | 10,000 | 201.50 |
| 2003-03-12 | 415 | 415 | 410 | 410 | 14,000 | 205 |
| 2003-03-11 | 405 | 420 | 402 | 420 | 15,000 | 210 |
| 2003-03-10 | 400 | 400 | 394 | 400 | 16,000 | 200 |
| 2003-03-07 | 430 | 430 | 426 | 426 | 15,000 | 213 |
| 2003-03-06 | 440 | 440 | 439 | 439 | 6,000 | 219.50 |
| 2003-03-05 | 425 | 438 | 425 | 438 | 6,000 | 219 |
| 2003-03-04 | 420 | 430 | 420 | 430 | 7,000 | 215 |
| 2003-03-03 | 405 | 420 | 405 | 420 | 7,000 | 210 |
| 2003-02-28 | 419 | 420 | 419 | 420 | 5,000 | 210 |
| 2003-02-27 | 426 | 426 | 419 | 419 | 10,000 | 209.50 |
| 2003-02-26 | 425 | 425 | 416 | 416 | 10,000 | 208 |
| 2003-02-25 | 429 | 429 | 422 | 422 | 17,000 | 211 |
| 2003-02-24 | 436 | 437 | 435 | 435 | 7,000 | 217.50 |
| 2003-02-21 | 439 | 439 | 427 | 432 | 7,000 | 216 |
| 2003-02-20 | 444 | 445 | 439 | 440 | 19,000 | 220 |
| 2003-02-19 | 450 | 450 | 439 | 439 | 14,000 | 219.50 |
| 2003-02-18 | 439 | 450 | 431 | 450 | 19,000 | 225 |
| 2003-02-17 | 439 | 440 | 425 | 438 | 15,000 | 219 |
| 2003-02-14 | 429 | 429 | 416 | 429 | 24,000 | 214.50 |
| 2003-02-13 | 418 | 420 | 418 | 419 | 7,000 | 209.50 |
| 2003-02-12 | 419 | 419 | 418 | 418 | 13,000 | 209 |
| 2003-02-10 | 415 | 415 | 414 | 414 | 2,000 | 207 |
| 2003-02-07 | 420 | 420 | 412 | 415 | 18,000 | 207.50 |
| 2003-02-06 | 414 | 415 | 406 | 410 | 11,000 | 205 |
| 2003-02-05 | 410 | 417 | 410 | 417 | 14,000 | 208.50 |
| 2003-02-04 | 405 | 408 | 403 | 407 | 32,000 | 203.50 |
| 2003-02-03 | 402 | 405 | 397 | 405 | 5,000 | 202.50 |
| 2003-01-31 | 390 | 397 | 389 | 397 | 48,000 | 198.50 |
| 2003-01-30 | 415 | 415 | 401 | 401 | 17,000 | 200.50 |
| 2003-01-29 | 410 | 420 | 410 | 420 | 7,000 | 210 |
| 2003-01-28 | 420 | 420 | 419 | 420 | 14,000 | 210 |
| 2003-01-27 | 419 | 423 | 416 | 420 | 20,000 | 210 |
| 2003-01-24 | 423 | 424 | 416 | 420 | 25,000 | 210 |
| 2003-01-23 | 410 | 414 | 407 | 414 | 13,000 | 207 |
| 2003-01-22 | 412 | 413 | 408 | 408 | 7,000 | 204 |
| 2003-01-21 | 405 | 407 | 404 | 407 | 10,000 | 203.50 |
| 2003-01-20 | 402 | 409 | 401 | 409 | 10,000 | 204.50 |
| 2003-01-17 | 398 | 405 | 398 | 401 | 20,000 | 200.50 |
| 2003-01-16 | 394 | 399 | 394 | 399 | 8,000 | 199.50 |
| 2003-01-15 | 392 | 394 | 390 | 394 | 23,000 | 197 |
| 2003-01-14 | 392 | 392 | 392 | 392 | 3,000 | 196 |
| 2003-01-10 | 394 | 394 | 380 | 382 | 25,000 | 191 |
| 2003-01-09 | 394 | 397 | 388 | 397 | 11,000 | 198.50 |
| 2003-01-08 | 398 | 400 | 398 | 399 | 5,000 | 199.50 |
| 2003-01-07 | 405 | 405 | 400 | 401 | 11,000 | 200.50 |
| 2003-01-06 | 397 | 400 | 396 | 400 | 7,000 | 200 |
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
