6967 新光電気工業(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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 5,405 | 5,543 | 5,381 | 5,517 | 1,218,800 | 5,517 |
| 2023-06-08 | 5,350 | 5,467 | 5,319 | 5,388 | 1,601,100 | 5,388 |
| 2023-06-07 | 5,530 | 5,598 | 5,375 | 5,375 | 2,338,200 | 5,375 |
| 2023-06-06 | 5,530 | 5,599 | 5,476 | 5,566 | 1,699,100 | 5,566 |
| 2023-06-05 | 5,501 | 5,670 | 5,471 | 5,622 | 2,545,900 | 5,622 |
| 2023-06-02 | 5,440 | 5,760 | 5,350 | 5,590 | 5,152,700 | 5,590 |
| 2023-06-01 | 4,910 | 5,680 | 4,905 | 5,540 | 7,102,600 | 5,540 |
| 2023-05-31 | 5,070 | 5,090 | 4,935 | 4,980 | 2,076,000 | 4,980 |
| 2023-05-30 | 5,090 | 5,150 | 4,995 | 5,100 | 1,511,200 | 5,100 |
| 2023-05-29 | 5,430 | 5,440 | 5,120 | 5,150 | 2,622,600 | 5,150 |
| 2023-05-26 | 5,150 | 5,320 | 5,100 | 5,140 | 2,411,300 | 5,140 |
| 2023-05-25 | 4,890 | 5,110 | 4,855 | 5,070 | 3,711,900 | 5,070 |
| 2023-05-24 | 4,550 | 4,675 | 4,505 | 4,650 | 1,039,700 | 4,650 |
| 2023-05-23 | 4,725 | 4,755 | 4,605 | 4,610 | 1,419,000 | 4,610 |
| 2023-05-22 | 4,680 | 4,720 | 4,600 | 4,685 | 935,300 | 4,685 |
| 2023-05-19 | 4,850 | 4,890 | 4,680 | 4,705 | 1,682,700 | 4,705 |
| 2023-05-18 | 4,660 | 4,770 | 4,610 | 4,725 | 1,918,200 | 4,725 |
| 2023-05-17 | 4,475 | 4,495 | 4,395 | 4,450 | 1,597,600 | 4,450 |
| 2023-05-16 | 4,315 | 4,360 | 4,270 | 4,345 | 1,034,400 | 4,345 |
| 2023-05-15 | 4,200 | 4,270 | 4,195 | 4,250 | 740,200 | 4,250 |
| 2023-05-12 | 4,190 | 4,290 | 4,190 | 4,240 | 1,052,400 | 4,240 |
| 2023-05-11 | 4,090 | 4,270 | 4,085 | 4,260 | 1,710,700 | 4,260 |
| 2023-05-10 | 3,985 | 4,125 | 3,980 | 4,115 | 1,252,700 | 4,115 |
| 2023-05-09 | 3,970 | 4,030 | 3,915 | 3,995 | 1,236,400 | 3,995 |
| 2023-05-08 | 4,010 | 4,035 | 3,920 | 3,945 | 1,358,100 | 3,945 |
| 2023-05-02 | 4,020 | 4,105 | 3,960 | 3,995 | 2,275,300 | 3,995 |
| 2023-05-01 | 4,075 | 4,140 | 3,930 | 3,965 | 2,355,200 | 3,965 |
| 2023-04-28 | 3,850 | 4,050 | 3,745 | 4,005 | 5,471,100 | 4,005 |
| 2023-04-27 | 3,620 | 3,645 | 3,570 | 3,640 | 1,458,800 | 3,640 |
| 2023-04-26 | 3,700 | 3,715 | 3,630 | 3,665 | 2,293,500 | 3,665 |
| 2023-04-25 | 3,880 | 3,920 | 3,795 | 3,805 | 1,800,600 | 3,805 |
| 2023-04-24 | 3,880 | 3,895 | 3,830 | 3,880 | 1,075,200 | 3,880 |
| 2023-04-21 | 3,990 | 4,010 | 3,885 | 3,900 | 1,424,900 | 3,900 |
| 2023-04-20 | 3,975 | 4,025 | 3,970 | 4,005 | 1,445,900 | 4,005 |
| 2023-04-19 | 4,050 | 4,095 | 3,965 | 4,005 | 765,500 | 4,005 |
| 2023-04-18 | 4,005 | 4,030 | 3,965 | 4,005 | 856,700 | 4,005 |
| 2023-04-17 | 4,060 | 4,070 | 4,015 | 4,045 | 497,500 | 4,045 |
| 2023-04-14 | 4,110 | 4,110 | 4,040 | 4,060 | 766,700 | 4,060 |
| 2023-04-13 | 4,050 | 4,075 | 4,020 | 4,040 | 839,100 | 4,040 |
| 2023-04-12 | 4,070 | 4,115 | 4,055 | 4,100 | 781,100 | 4,100 |
| 2023-04-11 | 4,075 | 4,160 | 4,065 | 4,140 | 1,754,900 | 4,140 |
| 2023-04-10 | 3,945 | 3,980 | 3,915 | 3,965 | 683,700 | 3,965 |
| 2023-04-07 | 3,805 | 3,890 | 3,805 | 3,875 | 605,200 | 3,875 |
| 2023-04-06 | 3,835 | 3,835 | 3,745 | 3,790 | 975,500 | 3,790 |
| 2023-04-05 | 3,850 | 3,905 | 3,840 | 3,885 | 881,500 | 3,885 |
| 2023-04-04 | 3,945 | 3,985 | 3,880 | 3,955 | 1,326,100 | 3,955 |
| 2023-04-03 | 4,080 | 4,095 | 3,995 | 4,005 | 1,008,000 | 4,005 |
| 2023-03-31 | 3,980 | 4,090 | 3,965 | 4,080 | 1,597,200 | 4,080 |
| 2023-03-30 | 3,905 | 3,965 | 3,840 | 3,935 | 1,590,000 | 3,935 |
| 2023-03-29 | 3,670 | 3,805 | 3,640 | 3,805 | 967,800 | 3,805 |
| 2023-03-28 | 3,665 | 3,735 | 3,645 | 3,710 | 1,007,800 | 3,710 |
| 2023-03-27 | 3,795 | 3,810 | 3,685 | 3,725 | 1,058,500 | 3,725 |
| 2023-03-24 | 3,710 | 3,825 | 3,695 | 3,805 | 1,444,700 | 3,805 |
| 2023-03-23 | 3,595 | 3,725 | 3,550 | 3,690 | 1,961,800 | 3,690 |
| 2023-03-22 | 3,835 | 3,945 | 3,670 | 3,705 | 3,383,300 | 3,705 |
| 2023-03-20 | 4,050 | 4,050 | 3,945 | 3,945 | 1,082,400 | 3,945 |
| 2023-03-17 | 3,885 | 4,070 | 3,870 | 4,070 | 1,654,800 | 4,070 |
| 2023-03-16 | 3,770 | 3,860 | 3,730 | 3,830 | 919,500 | 3,830 |
| 2023-03-15 | 3,870 | 3,900 | 3,785 | 3,865 | 762,300 | 3,865 |
| 2023-03-14 | 3,835 | 3,845 | 3,780 | 3,800 | 678,800 | 3,800 |
| 2023-03-13 | 3,750 | 3,895 | 3,735 | 3,875 | 667,900 | 3,875 |
| 2023-03-10 | 3,840 | 3,865 | 3,800 | 3,810 | 715,500 | 3,810 |
| 2023-03-09 | 3,930 | 3,985 | 3,885 | 3,900 | 687,200 | 3,900 |
| 2023-03-08 | 3,885 | 3,935 | 3,845 | 3,860 | 857,100 | 3,860 |
| 2023-03-07 | 3,880 | 3,905 | 3,840 | 3,905 | 568,200 | 3,905 |
| 2023-03-06 | 3,885 | 3,915 | 3,875 | 3,915 | 569,000 | 3,915 |
| 2023-03-03 | 3,830 | 3,870 | 3,805 | 3,835 | 680,800 | 3,835 |
| 2023-03-02 | 3,845 | 3,845 | 3,755 | 3,785 | 509,300 | 3,785 |
| 2023-03-01 | 3,710 | 3,865 | 3,710 | 3,845 | 922,700 | 3,845 |
| 2023-02-28 | 3,750 | 3,805 | 3,720 | 3,735 | 547,000 | 3,735 |
| 2023-02-27 | 3,725 | 3,790 | 3,720 | 3,760 | 493,100 | 3,760 |
| 2023-02-24 | 3,645 | 3,830 | 3,645 | 3,795 | 1,162,800 | 3,795 |
| 2023-02-22 | 3,610 | 3,625 | 3,575 | 3,595 | 985,300 | 3,595 |
| 2023-02-21 | 3,830 | 3,840 | 3,680 | 3,680 | 839,200 | 3,680 |
| 2023-02-20 | 3,770 | 3,810 | 3,765 | 3,800 | 430,600 | 3,800 |
| 2023-02-17 | 3,760 | 3,800 | 3,740 | 3,790 | 765,000 | 3,790 |
| 2023-02-16 | 3,830 | 3,855 | 3,810 | 3,830 | 487,500 | 3,830 |
| 2023-02-15 | 3,850 | 3,870 | 3,785 | 3,810 | 527,100 | 3,810 |
| 2023-02-14 | 3,835 | 3,840 | 3,780 | 3,800 | 593,200 | 3,800 |
| 2023-02-13 | 3,885 | 3,915 | 3,820 | 3,820 | 782,700 | 3,820 |
| 2023-02-10 | 3,910 | 3,990 | 3,880 | 3,955 | 876,000 | 3,955 |
| 2023-02-09 | 3,855 | 3,900 | 3,855 | 3,885 | 713,300 | 3,885 |
| 2023-02-08 | 3,985 | 4,010 | 3,895 | 3,920 | 736,000 | 3,920 |
| 2023-02-07 | 3,825 | 3,940 | 3,820 | 3,925 | 1,148,800 | 3,925 |
| 2023-02-06 | 3,860 | 3,885 | 3,800 | 3,815 | 1,131,700 | 3,815 |
| 2023-02-03 | 3,910 | 3,935 | 3,820 | 3,875 | 1,336,200 | 3,875 |
| 2023-02-02 | 3,830 | 3,935 | 3,810 | 3,910 | 2,053,600 | 3,910 |
| 2023-02-01 | 3,740 | 3,855 | 3,690 | 3,735 | 2,187,200 | 3,735 |
| 2023-01-31 | 3,615 | 3,675 | 3,555 | 3,610 | 1,475,700 | 3,610 |
| 2023-01-30 | 3,675 | 3,730 | 3,670 | 3,710 | 1,095,300 | 3,710 |
| 2023-01-27 | 3,665 | 3,785 | 3,655 | 3,710 | 1,553,800 | 3,710 |
| 2023-01-26 | 3,830 | 3,855 | 3,745 | 3,760 | 1,023,300 | 3,760 |
| 2023-01-25 | 3,810 | 3,855 | 3,800 | 3,830 | 951,700 | 3,830 |
| 2023-01-24 | 3,835 | 3,880 | 3,820 | 3,855 | 1,147,000 | 3,855 |
| 2023-01-23 | 3,720 | 3,730 | 3,670 | 3,725 | 592,800 | 3,725 |
| 2023-01-20 | 3,600 | 3,675 | 3,580 | 3,650 | 594,200 | 3,650 |
| 2023-01-19 | 3,695 | 3,695 | 3,600 | 3,615 | 1,036,000 | 3,615 |
| 2023-01-18 | 3,700 | 3,780 | 3,620 | 3,730 | 1,030,900 | 3,730 |
| 2023-01-17 | 3,565 | 3,690 | 3,560 | 3,675 | 1,122,400 | 3,675 |
| 2023-01-16 | 3,675 | 3,715 | 3,530 | 3,575 | 1,338,000 | 3,575 |
| 2023-01-13 | 3,605 | 3,745 | 3,600 | 3,680 | 1,324,500 | 3,680 |
| 2023-01-12 | 3,730 | 3,795 | 3,660 | 3,660 | 1,704,300 | 3,660 |
| 2023-01-11 | 3,755 | 3,795 | 3,660 | 3,680 | 1,988,100 | 3,680 |
| 2023-01-10 | 3,750 | 3,765 | 3,675 | 3,750 | 1,379,000 | 3,750 |
| 2023-01-06 | 3,450 | 3,610 | 3,440 | 3,610 | 1,756,800 | 3,610 |
| 2023-01-05 | 3,355 | 3,480 | 3,340 | 3,480 | 1,420,600 | 3,480 |
| 2023-01-04 | 3,320 | 3,410 | 3,290 | 3,330 | 1,346,100 | 3,330 |
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
