8141 新光商事(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,165	1,173	1,158	1,164	46,200	1,164
2023-12-28	1,157	1,167	1,152	1,165	31,900	1,165
2023-12-27	1,146	1,156	1,145	1,155	54,700	1,155
2023-12-26	1,133	1,142	1,132	1,140	37,600	1,140
2023-12-25	1,158	1,158	1,131	1,133	32,400	1,133
2023-12-22	1,130	1,148	1,130	1,145	62,200	1,145
2023-12-21	1,125	1,135	1,123	1,130	49,200	1,130
2023-12-20	1,143	1,152	1,131	1,133	96,400	1,133
2023-12-19	1,123	1,141	1,123	1,135	54,200	1,135
2023-12-18	1,153	1,153	1,129	1,138	95,800	1,138
2023-12-15	1,164	1,171	1,158	1,163	51,000	1,163
2023-12-14	1,170	1,173	1,146	1,152	48,300	1,152
2023-12-13	1,162	1,170	1,154	1,163	67,200	1,163
2023-12-12	1,177	1,177	1,161	1,162	28,000	1,162
2023-12-11	1,152	1,160	1,149	1,158	36,400	1,158
2023-12-08	1,152	1,161	1,137	1,139	76,000	1,139
2023-12-07	1,176	1,176	1,164	1,165	40,700	1,165
2023-12-06	1,163	1,184	1,161	1,180	53,500	1,180
2023-12-05	1,180	1,185	1,158	1,158	72,800	1,158
2023-12-04	1,187	1,195	1,174	1,188	81,600	1,188
2023-12-01	1,208	1,208	1,188	1,191	75,000	1,191
2023-11-30	1,206	1,214	1,195	1,208	57,800	1,208
2023-11-29	1,199	1,223	1,194	1,214	91,600	1,214
2023-11-28	1,183	1,207	1,175	1,201	116,700	1,201
2023-11-27	1,184	1,188	1,167	1,174	55,800	1,174
2023-11-24	1,155	1,177	1,153	1,171	62,100	1,171
2023-11-22	1,136	1,145	1,133	1,142	36,500	1,142
2023-11-21	1,138	1,142	1,131	1,137	28,900	1,137
2023-11-20	1,142	1,147	1,128	1,129	76,200	1,129
2023-11-17	1,131	1,145	1,126	1,145	40,500	1,145
2023-11-16	1,132	1,133	1,119	1,123	58,900	1,123
2023-11-15	1,140	1,144	1,130	1,136	52,700	1,136
2023-11-14	1,133	1,140	1,129	1,137	30,100	1,137
2023-11-13	1,142	1,142	1,124	1,129	43,600	1,129
2023-11-10	1,121	1,132	1,115	1,132	57,700	1,132
2023-11-09	1,119	1,125	1,110	1,123	32,700	1,123
2023-11-08	1,140	1,142	1,104	1,110	103,800	1,110
2023-11-07	1,151	1,169	1,137	1,137	51,200	1,137
2023-11-06	1,168	1,168	1,142	1,144	94,500	1,144
2023-11-02	1,159	1,163	1,140	1,140	54,700	1,140
2023-11-01	1,150	1,167	1,135	1,145	117,600	1,145
2023-10-31	1,167	1,169	1,145	1,163	58,800	1,163
2023-10-30	1,174	1,181	1,162	1,167	36,400	1,167
2023-10-27	1,157	1,181	1,157	1,181	42,200	1,181
2023-10-26	1,158	1,170	1,142	1,146	37,800	1,146
2023-10-25	1,171	1,172	1,155	1,158	30,700	1,158
2023-10-24	1,149	1,160	1,122	1,154	60,300	1,154
2023-10-23	1,148	1,159	1,140	1,140	132,300	1,140
2023-10-20	1,155	1,166	1,154	1,160	48,600	1,160
2023-10-19	1,182	1,185	1,167	1,168	53,700	1,168
2023-10-18	1,201	1,209	1,183	1,196	48,900	1,196
2023-10-17	1,192	1,199	1,182	1,190	59,500	1,190
2023-10-16	1,189	1,189	1,171	1,175	42,100	1,175
2023-10-13	1,199	1,221	1,193	1,199	64,900	1,199
2023-10-12	1,192	1,206	1,190	1,205	62,000	1,205
2023-10-11	1,200	1,206	1,190	1,195	46,800	1,195
2023-10-10	1,180	1,205	1,179	1,204	64,000	1,204
2023-10-06	1,155	1,171	1,147	1,161	50,100	1,161
2023-10-05	1,139	1,156	1,131	1,155	57,400	1,155
2023-10-04	1,123	1,140	1,111	1,124	115,400	1,124
2023-10-03	1,189	1,189	1,150	1,153	103,000	1,153
2023-10-02	1,187	1,216	1,187	1,189	83,800	1,189
2023-09-29	1,202	1,203	1,182	1,187	41,500	1,187
2023-09-28	1,198	1,209	1,191	1,198	111,900	1,198
2023-09-27	1,217	1,233	1,211	1,233	132,000	1,233
2023-09-26	1,241	1,241	1,228	1,230	63,700	1,230
2023-09-25	1,246	1,248	1,234	1,244	43,600	1,244
2023-09-22	1,230	1,242	1,218	1,233	49,600	1,233
2023-09-21	1,241	1,252	1,233	1,237	54,100	1,237
2023-09-20	1,261	1,263	1,238	1,242	72,300	1,242
2023-09-19	1,256	1,261	1,248	1,261	47,700	1,261
2023-09-15	1,244	1,265	1,242	1,257	156,700	1,257
2023-09-14	1,225	1,240	1,222	1,238	62,600	1,238
2023-09-13	1,234	1,236	1,213	1,219	50,200	1,219
2023-09-12	1,226	1,235	1,218	1,235	42,100	1,235
2023-09-11	1,219	1,227	1,213	1,222	42,700	1,222
2023-09-08	1,222	1,227	1,210	1,211	68,100	1,211
2023-09-07	1,230	1,238	1,215	1,216	83,900	1,216
2023-09-06	1,210	1,241	1,210	1,234	160,500	1,234
2023-09-05	1,208	1,212	1,198	1,210	66,500	1,210
2023-09-04	1,188	1,206	1,188	1,204	82,100	1,204
2023-09-01	1,169	1,188	1,168	1,187	54,500	1,187
2023-08-31	1,169	1,175	1,162	1,169	58,500	1,169
2023-08-30	1,156	1,168	1,151	1,165	84,800	1,165
2023-08-29	1,145	1,150	1,137	1,150	40,800	1,150
2023-08-28	1,135	1,144	1,133	1,143	51,100	1,143
2023-08-25	1,127	1,130	1,121	1,126	31,000	1,126
2023-08-24	1,130	1,133	1,127	1,133	35,700	1,133
2023-08-23	1,117	1,127	1,112	1,126	28,100	1,126
2023-08-22	1,102	1,117	1,102	1,114	41,600	1,114
2023-08-21	1,108	1,110	1,097	1,101	72,800	1,101
2023-08-18	1,105	1,114	1,105	1,110	45,400	1,110
2023-08-17	1,112	1,118	1,103	1,116	55,700	1,116
2023-08-16	1,119	1,126	1,113	1,113	56,900	1,113
2023-08-15	1,119	1,124	1,117	1,121	35,500	1,121
2023-08-14	1,131	1,136	1,117	1,118	34,100	1,118
2023-08-10	1,114	1,131	1,108	1,130	69,300	1,130
2023-08-09	1,118	1,121	1,111	1,121	60,500	1,121
2023-08-08	1,125	1,133	1,116	1,117	56,300	1,117
2023-08-07	1,117	1,133	1,111	1,124	114,000	1,124
2023-08-04	1,103	1,124	1,096	1,120	99,700	1,120
2023-08-03	1,144	1,144	1,107	1,107	174,400	1,107
2023-08-02	1,142	1,156	1,135	1,146	104,900	1,146
2023-08-01	1,179	1,179	1,141	1,147	194,300	1,147
2023-07-31	1,130	1,138	1,125	1,134	99,800	1,134
2023-07-28	1,120	1,131	1,115	1,129	104,300	1,129
2023-07-27	1,125	1,134	1,122	1,134	52,300	1,134
2023-07-26	1,136	1,138	1,129	1,132	41,300	1,132
2023-07-25	1,130	1,137	1,124	1,137	52,700	1,137
2023-07-24	1,132	1,135	1,125	1,126	41,200	1,126
2023-07-21	1,133	1,133	1,121	1,122	58,000	1,122
2023-07-20	1,151	1,153	1,130	1,133	58,900	1,133
2023-07-19	1,140	1,158	1,126	1,151	85,300	1,151
2023-07-18	1,122	1,137	1,122	1,131	34,400	1,131
2023-07-14	1,140	1,141	1,116	1,124	61,200	1,124
2023-07-13	1,136	1,141	1,120	1,137	67,200	1,137
2023-07-12	1,161	1,161	1,131	1,131	64,200	1,131
2023-07-11	1,163	1,168	1,151	1,158	40,700	1,158
2023-07-10	1,164	1,167	1,152	1,156	60,800	1,156
2023-07-07	1,165	1,173	1,157	1,157	55,000	1,157
2023-07-06	1,188	1,189	1,170	1,170	55,000	1,170
2023-07-05	1,187	1,198	1,180	1,192	62,000	1,192
2023-07-04	1,190	1,197	1,187	1,189	54,900	1,189
2023-07-03	1,178	1,200	1,178	1,197	94,300	1,197
2023-06-30	1,175	1,181	1,169	1,174	60,800	1,174
2023-06-29	1,175	1,189	1,174	1,178	66,300	1,178
2023-06-28	1,167	1,174	1,162	1,171	67,700	1,171
2023-06-27	1,163	1,164	1,147	1,157	88,700	1,157
2023-06-26	1,175	1,186	1,161	1,165	51,900	1,165
2023-06-23	1,210	1,214	1,174	1,184	88,500	1,184
2023-06-22	1,214	1,217	1,202	1,202	56,000	1,202
2023-06-21	1,200	1,213	1,196	1,211	99,500	1,211
2023-06-20	1,202	1,213	1,202	1,209	51,500	1,209
2023-06-19	1,213	1,216	1,196	1,213	78,500	1,213
2023-06-16	1,230	1,230	1,200	1,222	201,300	1,222
2023-06-15	1,212	1,242	1,206	1,230	94,100	1,230
2023-06-14	1,210	1,213	1,197	1,208	98,600	1,208
2023-06-13	1,190	1,213	1,182	1,197	128,200	1,197
2023-06-12	1,167	1,183	1,160	1,182	146,800	1,182
2023-06-09	1,136	1,150	1,123	1,148	141,000	1,148
2023-06-08	1,143	1,157	1,119	1,124	84,900	1,124
2023-06-07	1,144	1,158	1,130	1,132	96,400	1,132
2023-06-06	1,118	1,143	1,118	1,139	90,600	1,139
2023-06-05	1,131	1,137	1,116	1,134	117,500	1,134
2023-06-02	1,110	1,119	1,106	1,113	75,100	1,113
2023-06-01	1,092	1,121	1,088	1,109	104,100	1,109
2023-05-31	1,108	1,108	1,086	1,088	128,700	1,088
2023-05-30	1,125	1,131	1,109	1,114	45,600	1,114
2023-05-29	1,140	1,144	1,122	1,124	81,700	1,124
2023-05-26	1,115	1,131	1,111	1,114	74,000	1,114
2023-05-25	1,104	1,116	1,100	1,106	73,600	1,106
2023-05-24	1,105	1,115	1,104	1,106	39,700	1,106
2023-05-23	1,130	1,141	1,110	1,113	105,800	1,113
2023-05-22	1,130	1,140	1,121	1,134	55,300	1,134
2023-05-19	1,156	1,175	1,137	1,137	141,400	1,137
2023-05-18	1,129	1,151	1,120	1,147	124,100	1,147
2023-05-17	1,118	1,134	1,096	1,118	207,300	1,118
2023-05-16	1,051	1,091	1,042	1,088	517,400	1,088
2023-05-15	1,229	1,238	1,204	1,217	125,100	1,217
2023-05-12	1,215	1,236	1,211	1,232	112,400	1,232
2023-05-11	1,226	1,227	1,203	1,222	70,000	1,222
2023-05-10	1,230	1,234	1,221	1,226	45,600	1,226
2023-05-09	1,219	1,231	1,212	1,230	87,600	1,230
2023-05-08	1,209	1,218	1,203	1,211	69,700	1,211
2023-05-02	1,209	1,212	1,198	1,209	55,400	1,209
2023-05-01	1,200	1,210	1,195	1,205	77,200	1,205
2023-04-28	1,190	1,198	1,183	1,195	67,600	1,195
2023-04-27	1,171	1,178	1,170	1,174	47,900	1,174
2023-04-26	1,184	1,190	1,166	1,181	72,700	1,181
2023-04-25	1,204	1,210	1,188	1,191	62,900	1,191
2023-04-24	1,190	1,202	1,186	1,193	42,600	1,193
2023-04-21	1,199	1,208	1,187	1,191	51,200	1,191
2023-04-20	1,190	1,200	1,185	1,194	40,200	1,194
2023-04-19	1,202	1,205	1,180	1,188	81,100	1,188
2023-04-18	1,194	1,214	1,189	1,206	70,700	1,206
2023-04-17	1,181	1,194	1,172	1,186	62,000	1,186
2023-04-14	1,193	1,199	1,180	1,183	152,100	1,183
2023-04-13	1,191	1,197	1,188	1,193	43,800	1,193
2023-04-12	1,175	1,203	1,174	1,199	61,300	1,199
2023-04-11	1,158	1,178	1,157	1,176	69,500	1,176
2023-04-10	1,168	1,173	1,146	1,152	53,900	1,152
2023-04-07	1,151	1,165	1,151	1,159	41,100	1,159
2023-04-06	1,159	1,163	1,142	1,151	103,100	1,151
2023-04-05	1,186	1,195	1,167	1,177	114,400	1,177
2023-04-04	1,217	1,217	1,202	1,202	71,400	1,202
2023-04-03	1,234	1,234	1,207	1,209	96,200	1,209
2023-03-31	1,212	1,231	1,212	1,224	67,200	1,224
2023-03-30	1,211	1,220	1,202	1,212	77,300	1,212
2023-03-29	1,233	1,247	1,229	1,243	113,900	1,243
2023-03-28	1,253	1,253	1,218	1,225	99,600	1,225
2023-03-27	1,251	1,254	1,233	1,247	76,800	1,247
2023-03-24	1,215	1,243	1,212	1,240	61,800	1,240
2023-03-23	1,204	1,223	1,192	1,221	58,200	1,221
2023-03-22	1,219	1,223	1,204	1,217	67,100	1,217
2023-03-20	1,210	1,215	1,182	1,184	161,600	1,184
2023-03-17	1,239	1,248	1,205	1,218	129,300	1,218
2023-03-16	1,213	1,240	1,195	1,234	173,400	1,234
2023-03-15	1,248	1,264	1,233	1,256	83,400	1,256
2023-03-14	1,241	1,244	1,203	1,215	165,000	1,215
2023-03-13	1,297	1,297	1,242	1,269	219,900	1,269
2023-03-10	1,325	1,348	1,323	1,323	145,000	1,323
2023-03-09	1,344	1,353	1,340	1,353	111,800	1,353
2023-03-08	1,330	1,352	1,330	1,345	82,300	1,345
2023-03-07	1,345	1,347	1,327	1,335	91,200	1,335
2023-03-06	1,348	1,350	1,332	1,344	104,700	1,344
2023-03-03	1,337	1,342	1,329	1,332	72,300	1,332
2023-03-02	1,335	1,353	1,323	1,329	114,700	1,329
2023-03-01	1,315	1,337	1,315	1,335	75,800	1,335
2023-02-28	1,341	1,347	1,312	1,313	83,100	1,313
2023-02-27	1,305	1,335	1,299	1,335	91,400	1,335
2023-02-24	1,305	1,322	1,300	1,304	69,100	1,304
2023-02-22	1,280	1,305	1,275	1,305	96,600	1,305
2023-02-21	1,283	1,300	1,283	1,292	90,400	1,292
2023-02-20	1,289	1,293	1,268	1,288	105,200	1,288
2023-02-17	1,301	1,305	1,286	1,286	89,300	1,286
2023-02-16	1,283	1,307	1,276	1,307	141,300	1,307
2023-02-15	1,289	1,290	1,274	1,279	74,100	1,279
2023-02-14	1,308	1,313	1,268	1,280	335,000	1,280
2023-02-13	1,317	1,326	1,296	1,307	139,700	1,307
2023-02-10	1,310	1,343	1,302	1,308	149,500	1,308
2023-02-09	1,281	1,315	1,281	1,306	79,000	1,306
2023-02-08	1,290	1,295	1,282	1,294	54,800	1,294
2023-02-07	1,270	1,290	1,267	1,288	117,300	1,288
2023-02-06	1,305	1,315	1,268	1,276	97,700	1,276
2023-02-03	1,313	1,313	1,292	1,301	83,500	1,301
2023-02-02	1,335	1,347	1,315	1,318	66,500	1,318
2023-02-01	1,319	1,344	1,313	1,338	111,500	1,338
2023-01-31	1,300	1,340	1,294	1,319	130,700	1,319
2023-01-30	1,297	1,314	1,292	1,300	91,500	1,300
2023-01-27	1,286	1,302	1,275	1,295	70,900	1,295
2023-01-26	1,294	1,297	1,268	1,274	50,300	1,274
2023-01-25	1,294	1,298	1,271	1,294	88,600	1,294
2023-01-24	1,300	1,320	1,290	1,294	122,500	1,294
2023-01-23	1,248	1,288	1,239	1,281	179,700	1,281
2023-01-20	1,211	1,239	1,211	1,232	92,600	1,232
2023-01-19	1,215	1,223	1,209	1,211	62,200	1,211
2023-01-18	1,218	1,223	1,199	1,215	154,200	1,215
2023-01-17	1,207	1,221	1,201	1,206	84,000	1,206
2023-01-16	1,183	1,216	1,180	1,199	107,400	1,199
2023-01-13	1,171	1,195	1,171	1,189	65,900	1,189
2023-01-12	1,187	1,193	1,172	1,177	49,400	1,177
2023-01-11	1,169	1,188	1,169	1,184	60,500	1,184
2023-01-10	1,148	1,165	1,147	1,161	62,900	1,161
2023-01-06	1,129	1,142	1,124	1,133	49,200	1,133
2023-01-05	1,146	1,146	1,122	1,129	64,900	1,129
2023-01-04	1,185	1,185	1,145	1,150	61,500	1,150

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31