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
2023-06-095,4055,5435,3815,5171,218,8005,517
2023-06-085,3505,4675,3195,3881,601,1005,388
2023-06-075,5305,5985,3755,3752,338,2005,375
2023-06-065,5305,5995,4765,5661,699,1005,566
2023-06-055,5015,6705,4715,6222,545,9005,622
2023-06-025,4405,7605,3505,5905,152,7005,590
2023-06-014,9105,6804,9055,5407,102,6005,540
2023-05-315,0705,0904,9354,9802,076,0004,980
2023-05-305,0905,1504,9955,1001,511,2005,100
2023-05-295,4305,4405,1205,1502,622,6005,150
2023-05-265,1505,3205,1005,1402,411,3005,140
2023-05-254,8905,1104,8555,0703,711,9005,070
2023-05-244,5504,6754,5054,6501,039,7004,650
2023-05-234,7254,7554,6054,6101,419,0004,610
2023-05-224,6804,7204,6004,685935,3004,685
2023-05-194,8504,8904,6804,7051,682,7004,705
2023-05-184,6604,7704,6104,7251,918,2004,725
2023-05-174,4754,4954,3954,4501,597,6004,450
2023-05-164,3154,3604,2704,3451,034,4004,345
2023-05-154,2004,2704,1954,250740,2004,250
2023-05-124,1904,2904,1904,2401,052,4004,240
2023-05-114,0904,2704,0854,2601,710,7004,260
2023-05-103,9854,1253,9804,1151,252,7004,115
2023-05-093,9704,0303,9153,9951,236,4003,995
2023-05-084,0104,0353,9203,9451,358,1003,945
2023-05-024,0204,1053,9603,9952,275,3003,995
2023-05-014,0754,1403,9303,9652,355,2003,965
2023-04-283,8504,0503,7454,0055,471,1004,005
2023-04-273,6203,6453,5703,6401,458,8003,640
2023-04-263,7003,7153,6303,6652,293,5003,665
2023-04-253,8803,9203,7953,8051,800,6003,805
2023-04-243,8803,8953,8303,8801,075,2003,880
2023-04-213,9904,0103,8853,9001,424,9003,900
2023-04-203,9754,0253,9704,0051,445,9004,005
2023-04-194,0504,0953,9654,005765,5004,005
2023-04-184,0054,0303,9654,005856,7004,005
2023-04-174,0604,0704,0154,045497,5004,045
2023-04-144,1104,1104,0404,060766,7004,060
2023-04-134,0504,0754,0204,040839,1004,040
2023-04-124,0704,1154,0554,100781,1004,100
2023-04-114,0754,1604,0654,1401,754,9004,140
2023-04-103,9453,9803,9153,965683,7003,965
2023-04-073,8053,8903,8053,875605,2003,875
2023-04-063,8353,8353,7453,790975,5003,790
2023-04-053,8503,9053,8403,885881,5003,885
2023-04-043,9453,9853,8803,9551,326,1003,955
2023-04-034,0804,0953,9954,0051,008,0004,005
2023-03-313,9804,0903,9654,0801,597,2004,080
2023-03-303,9053,9653,8403,9351,590,0003,935
2023-03-293,6703,8053,6403,805967,8003,805
2023-03-283,6653,7353,6453,7101,007,8003,710
2023-03-273,7953,8103,6853,7251,058,5003,725
2023-03-243,7103,8253,6953,8051,444,7003,805
2023-03-233,5953,7253,5503,6901,961,8003,690
2023-03-223,8353,9453,6703,7053,383,3003,705
2023-03-204,0504,0503,9453,9451,082,4003,945
2023-03-173,8854,0703,8704,0701,654,8004,070
2023-03-163,7703,8603,7303,830919,5003,830
2023-03-153,8703,9003,7853,865762,3003,865
2023-03-143,8353,8453,7803,800678,8003,800
2023-03-133,7503,8953,7353,875667,9003,875
2023-03-103,8403,8653,8003,810715,5003,810
2023-03-093,9303,9853,8853,900687,2003,900
2023-03-083,8853,9353,8453,860857,1003,860
2023-03-073,8803,9053,8403,905568,2003,905
2023-03-063,8853,9153,8753,915569,0003,915
2023-03-033,8303,8703,8053,835680,8003,835
2023-03-023,8453,8453,7553,785509,3003,785
2023-03-013,7103,8653,7103,845922,7003,845
2023-02-283,7503,8053,7203,735547,0003,735
2023-02-273,7253,7903,7203,760493,1003,760
2023-02-243,6453,8303,6453,7951,162,8003,795
2023-02-223,6103,6253,5753,595985,3003,595
2023-02-213,8303,8403,6803,680839,2003,680
2023-02-203,7703,8103,7653,800430,6003,800
2023-02-173,7603,8003,7403,790765,0003,790
2023-02-163,8303,8553,8103,830487,5003,830
2023-02-153,8503,8703,7853,810527,1003,810
2023-02-143,8353,8403,7803,800593,2003,800
2023-02-133,8853,9153,8203,820782,7003,820
2023-02-103,9103,9903,8803,955876,0003,955
2023-02-093,8553,9003,8553,885713,3003,885
2023-02-083,9854,0103,8953,920736,0003,920
2023-02-073,8253,9403,8203,9251,148,8003,925
2023-02-063,8603,8853,8003,8151,131,7003,815
2023-02-033,9103,9353,8203,8751,336,2003,875
2023-02-023,8303,9353,8103,9102,053,6003,910
2023-02-013,7403,8553,6903,7352,187,2003,735
2023-01-313,6153,6753,5553,6101,475,7003,610
2023-01-303,6753,7303,6703,7101,095,3003,710
2023-01-273,6653,7853,6553,7101,553,8003,710
2023-01-263,8303,8553,7453,7601,023,3003,760
2023-01-253,8103,8553,8003,830951,7003,830
2023-01-243,8353,8803,8203,8551,147,0003,855
2023-01-233,7203,7303,6703,725592,8003,725
2023-01-203,6003,6753,5803,650594,2003,650
2023-01-193,6953,6953,6003,6151,036,0003,615
2023-01-183,7003,7803,6203,7301,030,9003,730
2023-01-173,5653,6903,5603,6751,122,4003,675
2023-01-163,6753,7153,5303,5751,338,0003,575
2023-01-133,6053,7453,6003,6801,324,5003,680
2023-01-123,7303,7953,6603,6601,704,3003,660
2023-01-113,7553,7953,6603,6801,988,1003,680
2023-01-103,7503,7653,6753,7501,379,0003,750
2023-01-063,4503,6103,4403,6101,756,8003,610
2023-01-053,3553,4803,3403,4801,420,6003,480
2023-01-043,3203,4103,2903,3301,346,1003,330

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