6967 新光電気工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-083,5703,6253,5503,6101,229,7003,610
2022-08-053,5703,6253,5403,6101,354,0003,610
2022-08-043,5603,5903,5103,5851,690,4003,585
2022-08-033,4753,5003,3853,4751,415,6003,475
2022-08-023,5253,5303,3653,4202,597,8003,420
2022-08-013,6053,6303,5003,5354,288,8003,535
2022-07-293,3603,4603,3353,3953,121,8003,395
2022-07-283,7003,7203,4753,5003,032,1003,500
2022-07-273,4253,6303,4253,6002,047,9003,600
2022-07-263,4203,4503,3903,425988,7003,425
2022-07-253,4653,4703,4103,420935,5003,420
2022-07-223,5303,5353,4653,5051,110,0003,505
2022-07-213,5453,5703,4753,4951,512,3003,495
2022-07-203,5553,5603,4803,5201,719,7003,520
2022-07-193,3703,4353,3403,420968,1003,420
2022-07-153,4453,4853,3653,3701,261,4003,370
2022-07-143,3153,4153,3003,3851,091,2003,385
2022-07-133,3303,3703,2903,3151,304,8003,315
2022-07-123,3803,4003,2803,3351,761,3003,335
2022-07-113,5553,5653,3853,4251,655,7003,425
2022-07-083,4703,5553,4553,4952,111,7003,495
2022-07-073,3253,4153,2953,3901,344,5003,390
2022-07-063,3203,3503,2703,2901,389,0003,290
2022-07-053,3503,3753,2703,3151,145,3003,315
2022-07-043,3103,3353,2403,3101,571,0003,310
2022-07-013,4903,5353,2503,3053,571,7003,305
2022-06-303,5703,6303,4853,5002,298,7003,500
2022-06-293,6753,6953,6103,6951,638,4003,695
2022-06-283,7303,7853,6703,7601,780,3003,760
2022-06-273,7603,8203,6653,7902,397,1003,790
2022-06-243,5753,6953,5503,6701,969,0003,670
2022-06-233,5853,6003,4853,5301,653,2003,530
2022-06-223,7703,7853,5203,5502,212,0003,550
2022-06-213,6203,7553,5453,7002,637,5003,700
2022-06-203,7203,7453,4603,5502,379,9003,550
2022-06-173,7503,7603,6353,6753,278,2003,675
2022-06-164,3204,3203,9203,9304,169,4003,930
2022-06-154,2354,2604,1654,2251,407,0004,225
2022-06-144,1054,2554,1004,1952,876,9004,195
2022-06-134,3454,3904,2154,2302,461,3004,230
2022-06-104,4904,5354,4104,4552,314,6004,455
2022-06-094,7004,7004,5054,5102,935,0004,510
2022-06-084,7404,8204,6904,8151,651,8004,815
2022-06-074,6454,7154,5854,6851,547,3004,685
2022-06-064,6004,6454,5354,6151,733,1004,615
2022-06-034,7354,7454,6304,6851,669,0004,685
2022-06-024,6204,7254,6004,6401,616,8004,640
2022-06-014,5954,6704,4604,6603,001,1004,660
2022-05-314,8154,8754,7254,7451,405,4004,745
2022-05-304,7454,8704,7004,8551,540,0004,855
2022-05-274,6904,6954,6004,6551,377,0004,655
2022-05-264,6854,6904,5404,5501,273,8004,550
2022-05-254,7504,7804,6654,715945,1004,715
2022-05-244,9054,9454,7354,735972,1004,735
2022-05-234,9705,0204,8954,8951,000,8004,895
2022-05-204,9504,9504,8104,9001,140,7004,900
2022-05-194,8754,9454,8154,9251,591,0004,925
2022-05-185,1105,1905,0205,0501,166,7005,050
2022-05-175,0005,0204,8604,9701,048,4004,970
2022-05-165,1205,1204,9554,965961,4004,965
2022-05-134,9155,0504,9005,020835,4005,020
2022-05-124,9505,0904,8704,8851,128,2004,885
2022-05-114,9305,1204,8955,0601,154,6005,060
2022-05-104,8905,0104,7054,9951,935,0004,995
2022-05-094,9255,1104,8405,0601,942,8005,060
2022-05-065,1305,2604,8904,9003,242,8004,900
2022-05-025,4305,5805,2605,2602,865,9005,260
2022-04-285,5005,7305,3305,7102,906,6005,710
2022-04-275,6005,7605,5105,7601,235,5005,760
2022-04-265,7205,7905,6305,7501,156,6005,750
2022-04-255,5505,6305,5205,5601,036,1005,560
2022-04-225,6605,7605,6505,720779,5005,720
2022-04-215,7805,8605,7305,800868,4005,800
2022-04-205,9305,9505,5905,6201,370,6005,620
2022-04-195,6705,8505,6405,8301,180,2005,830
2022-04-185,5005,5905,4705,580622,4005,580
2022-04-155,5505,7305,5205,580924,8005,580
2022-04-145,6605,7505,5805,7501,369,2005,750
2022-04-135,2505,4305,2505,4201,107,8005,420
2022-04-125,2005,2205,0605,1501,028,4005,150
2022-04-115,2005,2605,1005,140958,1005,140
2022-04-085,3905,4005,2005,280854,9005,280
2022-04-075,3605,4205,2805,330840,6005,330
2022-04-065,5005,5405,3505,5101,234,5005,510
2022-04-055,7805,8005,6305,6501,056,1005,650
2022-04-045,6405,6905,5605,630770,6005,630
2022-04-015,7505,7905,6305,740957,0005,740
2022-03-315,7505,9305,7305,850892,4005,850
2022-03-305,9705,9905,8005,9101,244,6005,910
2022-03-295,7805,8805,7305,870960,8005,870
2022-03-285,6905,7505,6305,7001,018,2005,700
2022-03-255,7305,8005,6605,7901,508,1005,790
2022-03-245,3205,5905,3105,590976,5005,590
2022-03-235,2905,4505,2305,4201,331,0005,420
2022-03-225,2905,2905,1505,2001,000,1005,200
2022-03-185,2705,3205,1405,2701,496,6005,270
2022-03-175,3705,4205,2405,3201,561,3005,320
2022-03-165,0305,1204,9405,1201,300,3005,120
2022-03-154,6554,8754,6554,835957,3004,835
2022-03-144,7304,8254,6854,725693,8004,725
2022-03-114,7754,7904,6104,7001,053,6004,700
2022-03-104,8104,8804,7654,8451,018,0004,845
2022-03-094,8004,8254,5754,6001,324,3004,600
2022-03-084,5704,8754,5154,6601,864,2004,660
2022-03-074,7854,8004,6104,7101,611,0004,710
2022-03-045,1005,1104,8704,9151,797,7004,915
2022-03-035,1005,1805,0805,1101,285,9005,110
2022-03-024,9005,0704,8954,9901,568,6004,990
2022-03-014,8555,0104,8504,9801,425,4004,980
2022-02-284,6654,8504,5854,8201,567,1004,820
2022-02-254,5904,6854,5454,6801,393,2004,680
2022-02-244,4754,5104,3104,4001,649,3004,400
2022-02-224,6154,6554,4554,5451,280,4004,545
2022-02-214,7504,8104,6604,755859,6004,755
2022-02-184,8454,9304,7904,890915,8004,890
2022-02-175,0805,1004,9404,990714,8004,990
2022-02-165,1005,1105,0305,070724,6005,070
2022-02-154,9805,0104,8754,895808,7004,895
2022-02-144,9305,0404,9204,945779,8004,945
2022-02-105,2205,2405,1005,1601,067,6005,160
2022-02-094,9205,0704,9005,0601,301,1005,060
2022-02-085,0005,0104,7604,7801,455,9004,780
2022-02-074,9305,0204,8154,9751,182,7004,975
2022-02-044,9355,1004,8705,0601,280,0005,060
2022-02-035,1005,1604,9154,9901,242,9004,990
2022-02-025,2305,2905,1405,2001,121,8005,200
2022-02-015,3405,4305,1305,1801,835,2005,180
2022-01-314,9905,2904,9905,2002,091,3005,200
2022-01-284,8005,0204,6604,9903,748,1004,990
2022-01-274,9504,9654,5304,5802,480,7004,580
2022-01-264,6704,8004,5504,7501,306,6004,750
2022-01-254,8904,9404,6154,6751,120,1004,675
2022-01-244,6254,9304,5904,8901,411,5004,890
2022-01-214,6954,7554,6054,7201,375,0004,720
2022-01-204,8004,9354,7154,9051,465,9004,905
2022-01-195,0205,0604,8654,8951,304,7004,895
2022-01-185,2905,3705,1605,220906,0005,220
2022-01-175,3705,4405,2705,290714,3005,290
2022-01-145,1805,3005,1305,300822,4005,300
2022-01-135,3305,4305,3105,340612,7005,340
2022-01-125,2105,3605,1605,340803,6005,340
2022-01-115,2305,2805,0705,100770,5005,100
2022-01-075,4605,4805,2805,310707,0005,310
2022-01-065,4105,5205,3605,3601,039,1005,360
2022-01-055,6105,6505,5505,580680,6005,580
2022-01-045,5705,7205,5605,6801,074,5005,680

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