6967 新光電気工業(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 3,685 | 3,950 | 3,650 | 3,855 | 1,363,900 | 3,855 |
| 2021-10-21 | 3,770 | 3,870 | 3,755 | 3,755 | 845,300 | 3,755 |
| 2021-10-20 | 3,940 | 4,020 | 3,840 | 3,865 | 1,031,900 | 3,865 |
| 2021-10-19 | 3,855 | 3,945 | 3,840 | 3,930 | 1,569,100 | 3,930 |
| 2021-10-18 | 3,725 | 3,730 | 3,660 | 3,715 | 735,800 | 3,715 |
| 2021-10-15 | 3,620 | 3,725 | 3,590 | 3,725 | 1,036,700 | 3,725 |
| 2021-10-14 | 3,470 | 3,520 | 3,440 | 3,515 | 584,800 | 3,515 |
| 2021-10-13 | 3,505 | 3,525 | 3,395 | 3,425 | 1,155,400 | 3,425 |
| 2021-10-12 | 3,600 | 3,665 | 3,510 | 3,555 | 878,800 | 3,555 |
| 2021-10-11 | 3,460 | 3,595 | 3,395 | 3,585 | 1,154,000 | 3,585 |
| 2021-10-08 | 3,450 | 3,555 | 3,440 | 3,490 | 1,181,500 | 3,490 |
| 2021-10-07 | 3,410 | 3,455 | 3,365 | 3,385 | 1,501,900 | 3,385 |
| 2021-10-06 | 3,545 | 3,575 | 3,330 | 3,355 | 2,053,500 | 3,355 |
| 2021-10-05 | 3,500 | 3,500 | 3,320 | 3,470 | 1,774,200 | 3,470 |
| 2021-10-04 | 3,690 | 3,715 | 3,480 | 3,515 | 1,324,500 | 3,515 |
| 2021-10-01 | 3,705 | 3,820 | 3,665 | 3,665 | 947,500 | 3,665 |
| 2021-09-30 | 3,680 | 3,765 | 3,620 | 3,740 | 988,200 | 3,740 |
| 2021-09-29 | 3,705 | 3,780 | 3,655 | 3,725 | 1,127,600 | 3,725 |
| 2021-09-28 | 3,900 | 3,900 | 3,825 | 3,860 | 659,500 | 3,860 |
| 2021-09-27 | 3,905 | 3,960 | 3,890 | 3,895 | 532,600 | 3,895 |
| 2021-09-24 | 4,030 | 4,050 | 3,955 | 3,970 | 684,800 | 3,970 |
| 2021-09-22 | 3,925 | 3,960 | 3,875 | 3,875 | 704,500 | 3,875 |
| 2021-09-21 | 3,765 | 3,990 | 3,760 | 3,935 | 1,142,700 | 3,935 |
| 2021-09-17 | 3,975 | 4,040 | 3,950 | 3,975 | 904,100 | 3,975 |
| 2021-09-16 | 4,100 | 4,110 | 3,915 | 3,985 | 1,380,900 | 3,985 |
| 2021-09-15 | 4,135 | 4,180 | 4,075 | 4,130 | 818,300 | 4,130 |
| 2021-09-14 | 4,210 | 4,225 | 4,165 | 4,195 | 914,400 | 4,195 |
| 2021-09-13 | 4,140 | 4,200 | 4,115 | 4,190 | 959,500 | 4,190 |
| 2021-09-10 | 4,010 | 4,120 | 4,010 | 4,115 | 1,185,800 | 4,115 |
| 2021-09-09 | 3,960 | 4,040 | 3,945 | 4,025 | 700,900 | 4,025 |
| 2021-09-08 | 3,920 | 4,025 | 3,920 | 4,020 | 869,200 | 4,020 |
| 2021-09-07 | 4,055 | 4,090 | 3,910 | 3,940 | 1,172,400 | 3,940 |
| 2021-09-06 | 3,960 | 4,075 | 3,955 | 4,020 | 1,709,600 | 4,020 |
| 2021-09-03 | 3,780 | 3,865 | 3,760 | 3,845 | 1,001,300 | 3,845 |
| 2021-09-02 | 3,765 | 3,830 | 3,730 | 3,770 | 649,500 | 3,770 |
| 2021-09-01 | 3,680 | 3,760 | 3,665 | 3,750 | 782,400 | 3,750 |
| 2021-08-31 | 3,725 | 3,735 | 3,655 | 3,705 | 1,122,000 | 3,705 |
| 2021-08-30 | 3,580 | 3,635 | 3,550 | 3,630 | 863,100 | 3,630 |
| 2021-08-27 | 3,495 | 3,530 | 3,445 | 3,510 | 894,100 | 3,510 |
| 2021-08-26 | 3,450 | 3,520 | 3,445 | 3,505 | 629,900 | 3,505 |
| 2021-08-25 | 3,500 | 3,520 | 3,400 | 3,430 | 558,000 | 3,430 |
| 2021-08-24 | 3,425 | 3,510 | 3,420 | 3,480 | 1,130,100 | 3,480 |
| 2021-08-23 | 3,260 | 3,320 | 3,255 | 3,285 | 614,300 | 3,285 |
| 2021-08-20 | 3,305 | 3,315 | 3,210 | 3,220 | 1,065,700 | 3,220 |
| 2021-08-19 | 3,370 | 3,410 | 3,315 | 3,320 | 706,900 | 3,320 |
| 2021-08-18 | 3,335 | 3,450 | 3,280 | 3,440 | 1,130,000 | 3,440 |
| 2021-08-17 | 3,520 | 3,525 | 3,380 | 3,385 | 844,800 | 3,385 |
| 2021-08-16 | 3,515 | 3,545 | 3,445 | 3,460 | 860,100 | 3,460 |
| 2021-08-13 | 3,445 | 3,515 | 3,430 | 3,495 | 789,200 | 3,495 |
| 2021-08-12 | 3,530 | 3,545 | 3,410 | 3,435 | 1,191,100 | 3,435 |
| 2021-08-11 | 3,560 | 3,590 | 3,450 | 3,485 | 1,341,800 | 3,485 |
| 2021-08-10 | 3,655 | 3,685 | 3,605 | 3,625 | 831,300 | 3,625 |
| 2021-08-06 | 3,695 | 3,735 | 3,665 | 3,670 | 764,300 | 3,670 |
| 2021-08-05 | 3,605 | 3,735 | 3,605 | 3,710 | 1,032,900 | 3,710 |
| 2021-08-04 | 3,615 | 3,660 | 3,575 | 3,585 | 1,186,100 | 3,585 |
| 2021-08-03 | 3,620 | 3,695 | 3,605 | 3,620 | 936,300 | 3,620 |
| 2021-08-02 | 3,700 | 3,725 | 3,590 | 3,655 | 1,282,900 | 3,655 |
| 2021-07-30 | 3,700 | 3,770 | 3,565 | 3,700 | 2,997,000 | 3,700 |
| 2021-07-29 | 3,820 | 3,980 | 3,785 | 3,980 | 1,517,300 | 3,980 |
| 2021-07-28 | 3,805 | 3,840 | 3,700 | 3,735 | 910,400 | 3,735 |
| 2021-07-27 | 3,840 | 3,885 | 3,825 | 3,860 | 507,400 | 3,860 |
| 2021-07-26 | 3,865 | 3,890 | 3,830 | 3,835 | 730,000 | 3,835 |
| 2021-07-21 | 3,835 | 3,875 | 3,745 | 3,800 | 1,020,600 | 3,800 |
| 2021-07-20 | 3,705 | 3,835 | 3,695 | 3,730 | 825,200 | 3,730 |
| 2021-07-19 | 3,750 | 3,775 | 3,685 | 3,730 | 755,000 | 3,730 |
| 2021-07-16 | 3,750 | 3,825 | 3,740 | 3,805 | 622,900 | 3,805 |
| 2021-07-15 | 3,795 | 3,830 | 3,765 | 3,820 | 779,400 | 3,820 |
| 2021-07-14 | 3,920 | 3,950 | 3,835 | 3,860 | 746,000 | 3,860 |
| 2021-07-13 | 4,005 | 4,015 | 3,910 | 3,930 | 575,100 | 3,930 |
| 2021-07-12 | 4,030 | 4,040 | 3,960 | 3,990 | 417,700 | 3,990 |
| 2021-07-09 | 3,900 | 3,970 | 3,830 | 3,970 | 759,900 | 3,970 |
| 2021-07-08 | 4,000 | 4,030 | 3,965 | 3,975 | 504,300 | 3,975 |
| 2021-07-07 | 4,005 | 4,055 | 3,990 | 4,025 | 644,000 | 4,025 |
| 2021-07-06 | 4,015 | 4,090 | 4,000 | 4,005 | 591,600 | 4,005 |
| 2021-07-05 | 3,950 | 4,060 | 3,915 | 4,030 | 764,800 | 4,030 |
| 2021-07-02 | 3,925 | 4,000 | 3,885 | 3,935 | 1,085,700 | 3,935 |
| 2021-07-01 | 4,070 | 4,080 | 3,880 | 3,940 | 1,365,200 | 3,940 |
| 2021-06-30 | 4,120 | 4,145 | 4,045 | 4,065 | 1,143,800 | 4,065 |
| 2021-06-29 | 4,100 | 4,120 | 4,070 | 4,100 | 750,600 | 4,100 |
| 2021-06-28 | 4,050 | 4,100 | 3,985 | 4,040 | 943,500 | 4,040 |
| 2021-06-25 | 4,060 | 4,140 | 4,055 | 4,090 | 1,156,900 | 4,090 |
| 2021-06-24 | 3,995 | 4,030 | 3,975 | 4,020 | 584,400 | 4,020 |
| 2021-06-23 | 4,020 | 4,025 | 3,950 | 4,010 | 766,100 | 4,010 |
| 2021-06-22 | 3,915 | 3,970 | 3,880 | 3,965 | 881,100 | 3,965 |
| 2021-06-21 | 3,800 | 3,880 | 3,775 | 3,845 | 799,700 | 3,845 |
| 2021-06-18 | 3,955 | 3,980 | 3,900 | 3,905 | 1,133,700 | 3,905 |
| 2021-06-17 | 3,810 | 3,895 | 3,765 | 3,885 | 814,800 | 3,885 |
| 2021-06-16 | 3,790 | 3,855 | 3,755 | 3,825 | 864,600 | 3,825 |
| 2021-06-15 | 3,840 | 3,875 | 3,805 | 3,825 | 766,000 | 3,825 |
| 2021-06-14 | 3,810 | 3,810 | 3,745 | 3,785 | 528,700 | 3,785 |
| 2021-06-11 | 3,680 | 3,765 | 3,660 | 3,740 | 793,200 | 3,740 |
| 2021-06-10 | 3,570 | 3,690 | 3,555 | 3,645 | 637,500 | 3,645 |
| 2021-06-09 | 3,720 | 3,725 | 3,605 | 3,610 | 1,180,900 | 3,610 |
| 2021-06-08 | 3,815 | 3,880 | 3,740 | 3,745 | 1,117,900 | 3,745 |
| 2021-06-07 | 3,730 | 3,835 | 3,710 | 3,790 | 1,419,700 | 3,790 |
| 2021-06-04 | 3,650 | 3,670 | 3,605 | 3,640 | 741,500 | 3,640 |
| 2021-06-03 | 3,670 | 3,745 | 3,655 | 3,685 | 1,030,000 | 3,685 |
| 2021-06-02 | 3,645 | 3,645 | 3,510 | 3,630 | 917,900 | 3,630 |
| 2021-06-01 | 3,595 | 3,645 | 3,555 | 3,625 | 946,900 | 3,625 |
| 2021-05-31 | 3,520 | 3,600 | 3,520 | 3,570 | 632,000 | 3,570 |
| 2021-05-28 | 3,500 | 3,550 | 3,440 | 3,550 | 1,132,200 | 3,550 |
| 2021-05-27 | 3,505 | 3,505 | 3,390 | 3,435 | 1,288,600 | 3,435 |
| 2021-05-26 | 3,420 | 3,505 | 3,410 | 3,505 | 1,084,900 | 3,505 |
| 2021-05-25 | 3,365 | 3,460 | 3,355 | 3,445 | 1,020,500 | 3,445 |
| 2021-05-24 | 3,280 | 3,350 | 3,270 | 3,305 | 662,400 | 3,305 |
| 2021-05-21 | 3,265 | 3,315 | 3,240 | 3,285 | 862,100 | 3,285 |
| 2021-05-20 | 3,140 | 3,235 | 3,135 | 3,195 | 667,600 | 3,195 |
| 2021-05-19 | 3,165 | 3,170 | 3,100 | 3,140 | 1,068,700 | 3,140 |
| 2021-05-18 | 3,090 | 3,230 | 3,040 | 3,190 | 898,200 | 3,190 |
| 2021-05-17 | 3,150 | 3,180 | 3,030 | 3,085 | 1,113,600 | 3,085 |
| 2021-05-14 | 3,060 | 3,100 | 3,015 | 3,095 | 1,147,600 | 3,095 |
| 2021-05-13 | 3,000 | 3,065 | 2,987 | 3,005 | 1,354,900 | 3,005 |
| 2021-05-12 | 3,230 | 3,315 | 3,065 | 3,115 | 1,463,400 | 3,115 |
| 2021-05-11 | 3,260 | 3,280 | 3,220 | 3,250 | 859,600 | 3,250 |
| 2021-05-10 | 3,390 | 3,395 | 3,295 | 3,330 | 826,200 | 3,330 |
| 2021-05-07 | 3,470 | 3,510 | 3,400 | 3,405 | 661,700 | 3,405 |
| 2021-05-06 | 3,525 | 3,525 | 3,445 | 3,470 | 714,900 | 3,470 |
| 2021-04-30 | 3,595 | 3,620 | 3,520 | 3,530 | 1,082,800 | 3,530 |
| 2021-04-28 | 3,505 | 3,630 | 3,485 | 3,585 | 2,983,500 | 3,585 |
| 2021-04-27 | 3,290 | 3,295 | 3,195 | 3,225 | 1,027,600 | 3,225 |
| 2021-04-26 | 3,415 | 3,415 | 3,270 | 3,305 | 1,161,700 | 3,305 |
| 2021-04-23 | 3,400 | 3,410 | 3,335 | 3,365 | 840,300 | 3,365 |
| 2021-04-22 | 3,480 | 3,510 | 3,445 | 3,495 | 712,300 | 3,495 |
| 2021-04-21 | 3,380 | 3,445 | 3,300 | 3,400 | 1,451,700 | 3,400 |
| 2021-04-20 | 3,410 | 3,440 | 3,370 | 3,420 | 515,800 | 3,420 |
| 2021-04-19 | 3,490 | 3,525 | 3,445 | 3,465 | 633,100 | 3,465 |
| 2021-04-16 | 3,475 | 3,500 | 3,450 | 3,470 | 655,300 | 3,470 |
| 2021-04-15 | 3,435 | 3,450 | 3,370 | 3,410 | 770,400 | 3,410 |
| 2021-04-14 | 3,450 | 3,470 | 3,405 | 3,460 | 502,200 | 3,460 |
| 2021-04-13 | 3,440 | 3,505 | 3,370 | 3,455 | 1,642,300 | 3,455 |
| 2021-04-12 | 3,565 | 3,580 | 3,485 | 3,510 | 597,900 | 3,510 |
| 2021-04-09 | 3,620 | 3,635 | 3,550 | 3,565 | 668,500 | 3,565 |
| 2021-04-08 | 3,610 | 3,660 | 3,585 | 3,630 | 543,000 | 3,630 |
| 2021-04-07 | 3,520 | 3,690 | 3,515 | 3,680 | 946,800 | 3,680 |
| 2021-04-06 | 3,565 | 3,630 | 3,520 | 3,530 | 1,048,500 | 3,530 |
| 2021-04-05 | 3,740 | 3,740 | 3,620 | 3,635 | 907,300 | 3,635 |
| 2021-04-02 | 3,640 | 3,680 | 3,605 | 3,655 | 873,200 | 3,655 |
| 2021-04-01 | 3,510 | 3,585 | 3,500 | 3,570 | 879,800 | 3,570 |
| 2021-03-31 | 3,415 | 3,465 | 3,365 | 3,425 | 838,500 | 3,425 |
| 2021-03-30 | 3,290 | 3,380 | 3,290 | 3,365 | 613,700 | 3,365 |
| 2021-03-29 | 3,340 | 3,350 | 3,255 | 3,290 | 757,500 | 3,290 |
| 2021-03-26 | 3,270 | 3,305 | 3,255 | 3,300 | 739,800 | 3,300 |
| 2021-03-25 | 3,180 | 3,285 | 3,140 | 3,260 | 785,600 | 3,260 |
| 2021-03-24 | 3,105 | 3,280 | 3,085 | 3,225 | 1,033,500 | 3,225 |
| 2021-03-23 | 3,250 | 3,330 | 3,135 | 3,145 | 956,900 | 3,145 |
| 2021-03-22 | 3,185 | 3,245 | 3,160 | 3,225 | 788,000 | 3,225 |
| 2021-03-19 | 3,070 | 3,195 | 3,040 | 3,160 | 1,869,700 | 3,160 |
| 2021-03-18 | 3,075 | 3,160 | 3,065 | 3,150 | 1,620,100 | 3,150 |
| 2021-03-17 | 2,983 | 3,035 | 2,953 | 2,971 | 677,000 | 2,971 |
| 2021-03-16 | 2,930 | 3,010 | 2,924 | 2,980 | 767,600 | 2,980 |
| 2021-03-15 | 2,924 | 2,925 | 2,861 | 2,902 | 750,400 | 2,902 |
| 2021-03-12 | 2,862 | 2,958 | 2,855 | 2,937 | 1,078,000 | 2,937 |
| 2021-03-11 | 2,760 | 2,817 | 2,723 | 2,812 | 749,100 | 2,812 |
| 2021-03-10 | 2,791 | 2,860 | 2,751 | 2,783 | 1,269,700 | 2,783 |
| 2021-03-09 | 2,650 | 2,747 | 2,578 | 2,718 | 1,408,700 | 2,718 |
| 2021-03-08 | 2,838 | 2,877 | 2,728 | 2,749 | 817,900 | 2,749 |
| 2021-03-05 | 2,715 | 2,770 | 2,691 | 2,770 | 970,300 | 2,770 |
| 2021-03-04 | 2,783 | 2,825 | 2,738 | 2,779 | 1,039,100 | 2,779 |
| 2021-03-03 | 2,860 | 2,873 | 2,821 | 2,865 | 517,900 | 2,865 |
| 2021-03-02 | 2,938 | 2,972 | 2,867 | 2,884 | 544,000 | 2,884 |
| 2021-03-01 | 2,942 | 2,950 | 2,871 | 2,888 | 499,700 | 2,888 |
| 2021-02-26 | 2,842 | 2,897 | 2,808 | 2,854 | 1,130,400 | 2,854 |
| 2021-02-25 | 2,971 | 2,982 | 2,921 | 2,942 | 596,100 | 2,942 |
| 2021-02-24 | 2,997 | 3,010 | 2,903 | 2,913 | 1,102,900 | 2,913 |
| 2021-02-22 | 3,030 | 3,090 | 3,015 | 3,035 | 708,900 | 3,035 |
| 2021-02-19 | 2,870 | 3,010 | 2,860 | 2,978 | 860,800 | 2,978 |
| 2021-02-18 | 2,966 | 2,987 | 2,895 | 2,905 | 788,300 | 2,905 |
| 2021-02-17 | 3,010 | 3,025 | 2,923 | 3,010 | 967,900 | 3,010 |
| 2021-02-16 | 3,040 | 3,090 | 3,015 | 3,030 | 782,600 | 3,030 |
| 2021-02-15 | 2,948 | 3,015 | 2,929 | 2,995 | 946,000 | 2,995 |
| 2021-02-12 | 2,876 | 2,916 | 2,859 | 2,876 | 823,800 | 2,876 |
| 2021-02-10 | 2,827 | 2,871 | 2,778 | 2,791 | 710,100 | 2,791 |
| 2021-02-09 | 2,736 | 2,817 | 2,720 | 2,817 | 1,076,500 | 2,817 |
| 2021-02-08 | 2,674 | 2,747 | 2,627 | 2,704 | 885,500 | 2,704 |
| 2021-02-05 | 2,740 | 2,780 | 2,654 | 2,681 | 889,700 | 2,681 |
| 2021-02-04 | 2,740 | 2,744 | 2,638 | 2,715 | 1,218,400 | 2,715 |
| 2021-02-03 | 2,874 | 2,884 | 2,743 | 2,789 | 1,404,400 | 2,789 |
| 2021-02-02 | 2,758 | 2,860 | 2,742 | 2,855 | 1,868,800 | 2,855 |
| 2021-02-01 | 2,619 | 2,708 | 2,609 | 2,684 | 1,185,800 | 2,684 |
| 2021-01-29 | 2,702 | 2,839 | 2,606 | 2,630 | 3,620,200 | 2,630 |
| 2021-01-28 | 2,430 | 2,544 | 2,417 | 2,454 | 1,090,700 | 2,454 |
| 2021-01-27 | 2,627 | 2,627 | 2,513 | 2,530 | 1,276,800 | 2,530 |
| 2021-01-26 | 2,666 | 2,672 | 2,627 | 2,627 | 761,500 | 2,627 |
| 2021-01-25 | 2,691 | 2,713 | 2,665 | 2,700 | 487,500 | 2,700 |
| 2021-01-22 | 2,682 | 2,743 | 2,668 | 2,686 | 1,172,600 | 2,686 |
| 2021-01-21 | 2,706 | 2,712 | 2,628 | 2,646 | 713,400 | 2,646 |
| 2021-01-20 | 2,691 | 2,715 | 2,659 | 2,691 | 784,300 | 2,691 |
| 2021-01-19 | 2,664 | 2,687 | 2,616 | 2,659 | 760,500 | 2,659 |
| 2021-01-18 | 2,615 | 2,657 | 2,591 | 2,647 | 681,500 | 2,647 |
| 2021-01-15 | 2,730 | 2,767 | 2,643 | 2,662 | 941,000 | 2,662 |
| 2021-01-14 | 2,713 | 2,795 | 2,610 | 2,651 | 1,748,700 | 2,651 |
| 2021-01-13 | 2,591 | 2,692 | 2,584 | 2,669 | 1,117,600 | 2,669 |
| 2021-01-12 | 2,583 | 2,590 | 2,525 | 2,577 | 690,800 | 2,577 |
| 2021-01-08 | 2,520 | 2,585 | 2,515 | 2,556 | 1,009,600 | 2,556 |
| 2021-01-07 | 2,508 | 2,508 | 2,462 | 2,475 | 615,400 | 2,475 |
| 2021-01-06 | 2,519 | 2,549 | 2,461 | 2,481 | 1,251,500 | 2,481 |
| 2021-01-05 | 2,336 | 2,510 | 2,323 | 2,492 | 1,551,000 | 2,492 |
| 2021-01-04 | 2,371 | 2,376 | 2,302 | 2,340 | 389,700 | 2,340 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
