6967 新光電気工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,438 | 5,439 | 5,417 | 5,418 | 430,900 | 5,418 |
| 2024-10-22 | 5,425 | 5,436 | 5,423 | 5,435 | 731,200 | 5,435 |
| 2024-10-21 | 5,451 | 5,459 | 5,405 | 5,405 | 1,364,500 | 5,405 |
| 2024-10-18 | 5,496 | 5,505 | 5,467 | 5,472 | 676,700 | 5,472 |
| 2024-10-17 | 5,511 | 5,516 | 5,491 | 5,509 | 419,000 | 5,509 |
| 2024-10-16 | 5,543 | 5,556 | 5,509 | 5,511 | 484,300 | 5,511 |
| 2024-10-15 | 5,560 | 5,568 | 5,551 | 5,561 | 432,600 | 5,561 |
| 2024-10-11 | 5,557 | 5,567 | 5,517 | 5,521 | 281,700 | 5,521 |
| 2024-10-10 | 5,570 | 5,575 | 5,549 | 5,557 | 282,700 | 5,557 |
| 2024-10-09 | 5,545 | 5,576 | 5,545 | 5,556 | 229,600 | 5,556 |
| 2024-10-08 | 5,546 | 5,567 | 5,531 | 5,559 | 482,100 | 5,559 |
| 2024-10-07 | 5,560 | 5,568 | 5,545 | 5,553 | 379,900 | 5,553 |
| 2024-10-04 | 5,532 | 5,563 | 5,526 | 5,547 | 356,100 | 5,547 |
| 2024-10-03 | 5,530 | 5,543 | 5,522 | 5,530 | 506,100 | 5,530 |
| 2024-10-02 | 5,495 | 5,528 | 5,475 | 5,517 | 416,500 | 5,517 |
| 2024-10-01 | 5,529 | 5,529 | 5,498 | 5,515 | 458,000 | 5,515 |
| 2024-09-30 | 5,481 | 5,508 | 5,476 | 5,489 | 782,900 | 5,489 |
| 2024-09-27 | 5,550 | 5,562 | 5,503 | 5,515 | 807,600 | 5,515 |
| 2024-09-26 | 5,525 | 5,537 | 5,506 | 5,530 | 1,087,500 | 5,530 |
| 2024-09-25 | 5,494 | 5,517 | 5,482 | 5,500 | 418,800 | 5,500 |
| 2024-09-24 | 5,560 | 5,560 | 5,465 | 5,476 | 667,500 | 5,476 |
| 2024-09-20 | 5,481 | 5,528 | 5,471 | 5,520 | 940,800 | 5,520 |
| 2024-09-19 | 5,486 | 5,528 | 5,461 | 5,479 | 909,200 | 5,479 |
| 2024-09-18 | 5,540 | 5,549 | 5,473 | 5,493 | 596,300 | 5,493 |
| 2024-09-17 | 5,543 | 5,576 | 5,532 | 5,542 | 308,900 | 5,542 |
| 2024-09-13 | 5,579 | 5,584 | 5,549 | 5,576 | 706,500 | 5,576 |
| 2024-09-12 | 5,492 | 5,580 | 5,485 | 5,575 | 850,000 | 5,575 |
| 2024-09-11 | 5,489 | 5,493 | 5,424 | 5,435 | 703,200 | 5,435 |
| 2024-09-10 | 5,509 | 5,509 | 5,465 | 5,465 | 565,700 | 5,465 |
| 2024-09-09 | 5,450 | 5,506 | 5,450 | 5,505 | 678,300 | 5,505 |
| 2024-09-06 | 5,523 | 5,527 | 5,465 | 5,485 | 1,290,400 | 5,485 |
| 2024-09-05 | 5,510 | 5,530 | 5,501 | 5,520 | 689,100 | 5,520 |
| 2024-09-04 | 5,533 | 5,553 | 5,498 | 5,520 | 979,800 | 5,520 |
| 2024-09-03 | 5,585 | 5,591 | 5,546 | 5,565 | 663,400 | 5,565 |
| 2024-09-02 | 5,641 | 5,641 | 5,580 | 5,586 | 626,800 | 5,586 |
| 2024-08-30 | 5,650 | 5,650 | 5,623 | 5,637 | 458,100 | 5,637 |
| 2024-08-29 | 5,620 | 5,645 | 5,612 | 5,645 | 750,000 | 5,645 |
| 2024-08-28 | 5,604 | 5,626 | 5,584 | 5,624 | 1,394,000 | 5,624 |
| 2024-08-27 | 5,576 | 5,612 | 5,549 | 5,606 | 2,311,900 | 5,606 |
| 2024-08-26 | 5,700 | 5,715 | 5,698 | 5,710 | 403,300 | 5,710 |
| 2024-08-23 | 5,701 | 5,707 | 5,697 | 5,706 | 288,300 | 5,706 |
| 2024-08-22 | 5,696 | 5,709 | 5,695 | 5,698 | 429,700 | 5,698 |
| 2024-08-21 | 5,708 | 5,710 | 5,691 | 5,691 | 635,000 | 5,691 |
| 2024-08-20 | 5,717 | 5,732 | 5,706 | 5,730 | 914,500 | 5,730 |
| 2024-08-19 | 5,720 | 5,738 | 5,715 | 5,727 | 651,500 | 5,727 |
| 2024-08-16 | 5,715 | 5,733 | 5,706 | 5,721 | 834,300 | 5,721 |
| 2024-08-15 | 5,703 | 5,713 | 5,699 | 5,704 | 535,300 | 5,704 |
| 2024-08-14 | 5,717 | 5,717 | 5,693 | 5,695 | 481,100 | 5,695 |
| 2024-08-13 | 5,676 | 5,718 | 5,666 | 5,718 | 1,167,000 | 5,718 |
| 2024-08-09 | 5,675 | 5,678 | 5,652 | 5,671 | 731,600 | 5,671 |
| 2024-08-08 | 5,652 | 5,655 | 5,624 | 5,650 | 815,800 | 5,650 |
| 2024-08-07 | 5,625 | 5,683 | 5,612 | 5,652 | 1,256,100 | 5,652 |
| 2024-08-06 | 5,580 | 5,655 | 5,551 | 5,654 | 1,629,300 | 5,654 |
| 2024-08-05 | 5,605 | 5,625 | 5,421 | 5,480 | 3,117,800 | 5,480 |
| 2024-08-02 | 5,653 | 5,686 | 5,652 | 5,657 | 1,478,600 | 5,657 |
| 2024-08-01 | 5,700 | 5,713 | 5,683 | 5,698 | 1,056,800 | 5,698 |
| 2024-07-31 | 5,668 | 5,693 | 5,663 | 5,693 | 865,700 | 5,693 |
| 2024-07-30 | 5,676 | 5,678 | 5,661 | 5,670 | 748,800 | 5,670 |
| 2024-07-29 | 5,670 | 5,688 | 5,669 | 5,675 | 623,100 | 5,675 |
| 2024-07-26 | 5,675 | 5,679 | 5,660 | 5,660 | 1,189,500 | 5,660 |
| 2024-07-25 | 5,688 | 5,691 | 5,674 | 5,676 | 776,400 | 5,676 |
| 2024-07-24 | 5,681 | 5,697 | 5,674 | 5,690 | 481,000 | 5,690 |
| 2024-07-23 | 5,670 | 5,697 | 5,670 | 5,679 | 472,500 | 5,679 |
| 2024-07-22 | 5,680 | 5,682 | 5,665 | 5,665 | 439,900 | 5,665 |
| 2024-07-19 | 5,663 | 5,678 | 5,663 | 5,670 | 495,000 | 5,670 |
| 2024-07-18 | 5,679 | 5,680 | 5,654 | 5,659 | 951,600 | 5,659 |
| 2024-07-17 | 5,694 | 5,694 | 5,679 | 5,681 | 545,300 | 5,681 |
| 2024-07-16 | 5,683 | 5,692 | 5,679 | 5,688 | 522,900 | 5,688 |
| 2024-07-12 | 5,684 | 5,695 | 5,679 | 5,688 | 612,200 | 5,688 |
| 2024-07-11 | 5,699 | 5,705 | 5,684 | 5,690 | 839,400 | 5,690 |
| 2024-07-10 | 5,680 | 5,695 | 5,674 | 5,687 | 425,200 | 5,687 |
| 2024-07-09 | 5,700 | 5,700 | 5,673 | 5,673 | 489,700 | 5,673 |
| 2024-07-08 | 5,690 | 5,708 | 5,682 | 5,695 | 726,100 | 5,695 |
| 2024-07-05 | 5,700 | 5,702 | 5,671 | 5,675 | 451,900 | 5,675 |
| 2024-07-04 | 5,676 | 5,682 | 5,669 | 5,679 | 434,400 | 5,679 |
| 2024-07-03 | 5,657 | 5,665 | 5,654 | 5,659 | 340,000 | 5,659 |
| 2024-07-02 | 5,650 | 5,655 | 5,641 | 5,653 | 323,100 | 5,653 |
| 2024-07-01 | 5,657 | 5,665 | 5,638 | 5,638 | 393,900 | 5,638 |
| 2024-06-28 | 5,650 | 5,657 | 5,640 | 5,640 | 435,700 | 5,640 |
| 2024-06-27 | 5,660 | 5,664 | 5,645 | 5,645 | 523,900 | 5,645 |
| 2024-06-26 | 5,663 | 5,670 | 5,650 | 5,660 | 534,600 | 5,660 |
| 2024-06-25 | 5,638 | 5,668 | 5,638 | 5,645 | 534,100 | 5,645 |
| 2024-06-24 | 5,677 | 5,682 | 5,640 | 5,640 | 546,600 | 5,640 |
| 2024-06-21 | 5,695 | 5,699 | 5,670 | 5,670 | 549,900 | 5,670 |
| 2024-06-20 | 5,668 | 5,706 | 5,660 | 5,697 | 473,000 | 5,697 |
| 2024-06-19 | 5,662 | 5,674 | 5,654 | 5,661 | 358,700 | 5,661 |
| 2024-06-18 | 5,672 | 5,705 | 5,655 | 5,659 | 840,900 | 5,659 |
| 2024-06-17 | 5,638 | 5,696 | 5,635 | 5,689 | 717,400 | 5,689 |
| 2024-06-14 | 5,633 | 5,661 | 5,617 | 5,637 | 844,200 | 5,637 |
| 2024-06-13 | 5,655 | 5,663 | 5,636 | 5,638 | 653,900 | 5,638 |
| 2024-06-12 | 5,650 | 5,660 | 5,642 | 5,658 | 583,500 | 5,658 |
| 2024-06-11 | 5,655 | 5,663 | 5,653 | 5,656 | 323,200 | 5,656 |
| 2024-06-10 | 5,685 | 5,692 | 5,649 | 5,657 | 630,300 | 5,657 |
| 2024-06-07 | 5,675 | 5,695 | 5,653 | 5,685 | 638,600 | 5,685 |
| 2024-06-06 | 5,640 | 5,667 | 5,632 | 5,662 | 625,800 | 5,662 |
| 2024-06-05 | 5,625 | 5,633 | 5,616 | 5,629 | 391,700 | 5,629 |
| 2024-06-04 | 5,613 | 5,668 | 5,597 | 5,625 | 553,000 | 5,625 |
| 2024-06-03 | 5,595 | 5,625 | 5,592 | 5,613 | 546,900 | 5,613 |
| 2024-05-31 | 5,587 | 5,599 | 5,575 | 5,595 | 557,000 | 5,595 |
| 2024-05-30 | 5,579 | 5,604 | 5,568 | 5,602 | 459,700 | 5,602 |
| 2024-05-29 | 5,600 | 5,607 | 5,585 | 5,593 | 356,600 | 5,593 |
| 2024-05-28 | 5,594 | 5,606 | 5,589 | 5,595 | 367,500 | 5,595 |
| 2024-05-27 | 5,590 | 5,607 | 5,566 | 5,589 | 346,000 | 5,589 |
| 2024-05-24 | 5,563 | 5,591 | 5,552 | 5,589 | 370,000 | 5,589 |
| 2024-05-23 | 5,615 | 5,619 | 5,550 | 5,571 | 865,200 | 5,571 |
| 2024-05-22 | 5,600 | 5,629 | 5,592 | 5,600 | 449,800 | 5,600 |
| 2024-05-21 | 5,596 | 5,608 | 5,585 | 5,607 | 330,200 | 5,607 |
| 2024-05-20 | 5,592 | 5,600 | 5,585 | 5,590 | 447,000 | 5,590 |
| 2024-05-17 | 5,558 | 5,617 | 5,548 | 5,609 | 711,000 | 5,609 |
| 2024-05-16 | 5,567 | 5,577 | 5,547 | 5,561 | 919,900 | 5,561 |
| 2024-05-15 | 5,550 | 5,561 | 5,539 | 5,546 | 369,700 | 5,546 |
| 2024-05-14 | 5,536 | 5,567 | 5,534 | 5,552 | 508,400 | 5,552 |
| 2024-05-13 | 5,535 | 5,549 | 5,528 | 5,538 | 302,500 | 5,538 |
| 2024-05-10 | 5,555 | 5,565 | 5,523 | 5,535 | 988,300 | 5,535 |
| 2024-05-09 | 5,580 | 5,580 | 5,557 | 5,557 | 449,900 | 5,557 |
| 2024-05-08 | 5,573 | 5,581 | 5,568 | 5,569 | 460,400 | 5,569 |
| 2024-05-07 | 5,569 | 5,590 | 5,566 | 5,581 | 553,700 | 5,581 |
| 2024-05-02 | 5,583 | 5,587 | 5,550 | 5,551 | 708,300 | 5,551 |
| 2024-05-01 | 5,608 | 5,608 | 5,581 | 5,587 | 451,100 | 5,587 |
| 2024-04-30 | 5,600 | 5,626 | 5,570 | 5,590 | 769,500 | 5,590 |
| 2024-04-26 | 5,590 | 5,620 | 5,565 | 5,590 | 727,700 | 5,590 |
| 2024-04-25 | 5,583 | 5,631 | 5,579 | 5,590 | 832,600 | 5,590 |
| 2024-04-24 | 5,555 | 5,593 | 5,554 | 5,591 | 708,100 | 5,591 |
| 2024-04-23 | 5,540 | 5,558 | 5,520 | 5,545 | 800,600 | 5,545 |
| 2024-04-22 | 5,501 | 5,532 | 5,497 | 5,525 | 710,500 | 5,525 |
| 2024-04-19 | 5,531 | 5,550 | 5,504 | 5,516 | 1,060,300 | 5,516 |
| 2024-04-18 | 5,570 | 5,585 | 5,526 | 5,534 | 1,430,300 | 5,534 |
| 2024-04-17 | 5,606 | 5,614 | 5,585 | 5,590 | 1,063,600 | 5,590 |
| 2024-04-16 | 5,591 | 5,613 | 5,591 | 5,600 | 730,600 | 5,600 |
| 2024-04-15 | 5,592 | 5,606 | 5,584 | 5,606 | 495,900 | 5,606 |
| 2024-04-12 | 5,602 | 5,610 | 5,589 | 5,603 | 657,100 | 5,603 |
| 2024-04-11 | 5,592 | 5,607 | 5,581 | 5,590 | 517,400 | 5,590 |
| 2024-04-10 | 5,593 | 5,608 | 5,591 | 5,605 | 361,700 | 5,605 |
| 2024-04-09 | 5,585 | 5,601 | 5,574 | 5,593 | 267,400 | 5,593 |
| 2024-04-08 | 5,600 | 5,607 | 5,562 | 5,578 | 529,100 | 5,578 |
| 2024-04-05 | 5,581 | 5,617 | 5,574 | 5,602 | 560,100 | 5,602 |
| 2024-04-04 | 5,582 | 5,611 | 5,578 | 5,598 | 483,000 | 5,598 |
| 2024-04-03 | 5,610 | 5,620 | 5,564 | 5,564 | 986,200 | 5,564 |
| 2024-04-02 | 5,650 | 5,652 | 5,611 | 5,622 | 603,400 | 5,622 |
| 2024-04-01 | 5,613 | 5,618 | 5,599 | 5,610 | 391,600 | 5,610 |
| 2024-03-29 | 5,618 | 5,644 | 5,606 | 5,617 | 569,200 | 5,617 |
| 2024-03-28 | 5,620 | 5,657 | 5,606 | 5,643 | 523,400 | 5,643 |
| 2024-03-27 | 5,666 | 5,671 | 5,590 | 5,615 | 1,030,500 | 5,615 |
| 2024-03-26 | 5,666 | 5,685 | 5,660 | 5,660 | 634,200 | 5,660 |
| 2024-03-25 | 5,715 | 5,722 | 5,655 | 5,664 | 926,100 | 5,664 |
| 2024-03-22 | 5,717 | 5,722 | 5,702 | 5,715 | 526,100 | 5,715 |
| 2024-03-21 | 5,700 | 5,731 | 5,695 | 5,716 | 520,200 | 5,716 |
| 2024-03-19 | 5,702 | 5,720 | 5,671 | 5,681 | 1,016,100 | 5,681 |
| 2024-03-18 | 5,726 | 5,755 | 5,699 | 5,732 | 463,800 | 5,732 |
| 2024-03-15 | 5,740 | 5,750 | 5,717 | 5,725 | 448,300 | 5,725 |
| 2024-03-14 | 5,680 | 5,741 | 5,673 | 5,740 | 933,200 | 5,740 |
| 2024-03-13 | 5,723 | 5,727 | 5,667 | 5,700 | 736,800 | 5,700 |
| 2024-03-12 | 5,675 | 5,709 | 5,648 | 5,701 | 640,000 | 5,701 |
| 2024-03-11 | 5,666 | 5,716 | 5,633 | 5,665 | 822,200 | 5,665 |
| 2024-03-08 | 5,660 | 5,728 | 5,651 | 5,704 | 1,034,900 | 5,704 |
| 2024-03-07 | 5,736 | 5,758 | 5,654 | 5,654 | 1,189,100 | 5,654 |
| 2024-03-06 | 5,657 | 5,731 | 5,621 | 5,731 | 1,009,300 | 5,731 |
| 2024-03-05 | 5,682 | 5,700 | 5,665 | 5,685 | 1,225,100 | 5,685 |
| 2024-03-04 | 5,552 | 5,663 | 5,517 | 5,650 | 2,201,700 | 5,650 |
| 2024-03-01 | 5,445 | 5,504 | 5,438 | 5,485 | 833,000 | 5,485 |
| 2024-02-29 | 5,442 | 5,453 | 5,416 | 5,418 | 818,800 | 5,418 |
| 2024-02-28 | 5,465 | 5,483 | 5,439 | 5,450 | 558,300 | 5,450 |
| 2024-02-27 | 5,481 | 5,491 | 5,447 | 5,481 | 461,100 | 5,481 |
| 2024-02-26 | 5,500 | 5,504 | 5,472 | 5,472 | 552,900 | 5,472 |
| 2024-02-22 | 5,502 | 5,514 | 5,465 | 5,500 | 655,800 | 5,500 |
| 2024-02-21 | 5,480 | 5,496 | 5,466 | 5,485 | 400,400 | 5,485 |
| 2024-02-20 | 5,497 | 5,503 | 5,482 | 5,500 | 456,700 | 5,500 |
| 2024-02-19 | 5,494 | 5,502 | 5,456 | 5,475 | 483,500 | 5,475 |
| 2024-02-16 | 5,507 | 5,518 | 5,491 | 5,497 | 1,104,900 | 5,497 |
| 2024-02-15 | 5,511 | 5,512 | 5,493 | 5,500 | 706,800 | 5,500 |
| 2024-02-14 | 5,510 | 5,521 | 5,496 | 5,500 | 723,800 | 5,500 |
| 2024-02-13 | 5,502 | 5,518 | 5,489 | 5,517 | 1,505,700 | 5,517 |
| 2024-02-09 | 5,469 | 5,499 | 5,463 | 5,490 | 485,100 | 5,490 |
| 2024-02-08 | 5,477 | 5,505 | 5,458 | 5,473 | 671,500 | 5,473 |
| 2024-02-07 | 5,425 | 5,456 | 5,416 | 5,450 | 655,900 | 5,450 |
| 2024-02-06 | 5,411 | 5,426 | 5,398 | 5,422 | 571,200 | 5,422 |
| 2024-02-05 | 5,449 | 5,454 | 5,398 | 5,418 | 1,126,500 | 5,418 |
| 2024-02-02 | 5,461 | 5,475 | 5,412 | 5,418 | 890,000 | 5,418 |
| 2024-02-01 | 5,419 | 5,445 | 5,384 | 5,442 | 2,875,200 | 5,442 |
| 2024-01-31 | 5,492 | 5,531 | 5,465 | 5,530 | 858,200 | 5,530 |
| 2024-01-30 | 5,530 | 5,544 | 5,488 | 5,506 | 756,200 | 5,506 |
| 2024-01-29 | 5,435 | 5,559 | 5,435 | 5,481 | 684,900 | 5,481 |
| 2024-01-26 | 5,500 | 5,521 | 5,451 | 5,468 | 1,210,300 | 5,468 |
| 2024-01-25 | 5,487 | 5,553 | 5,485 | 5,553 | 1,259,900 | 5,553 |
| 2024-01-24 | 5,515 | 5,515 | 5,466 | 5,496 | 517,700 | 5,496 |
| 2024-01-23 | 5,500 | 5,532 | 5,477 | 5,500 | 1,343,700 | 5,500 |
| 2024-01-22 | 5,474 | 5,508 | 5,453 | 5,490 | 1,311,400 | 5,490 |
| 2024-01-19 | 5,450 | 5,453 | 5,376 | 5,429 | 1,129,700 | 5,429 |
| 2024-01-18 | 5,400 | 5,412 | 5,347 | 5,383 | 1,347,900 | 5,383 |
| 2024-01-17 | 5,440 | 5,453 | 5,388 | 5,411 | 1,819,200 | 5,411 |
| 2024-01-16 | 5,475 | 5,482 | 5,439 | 5,441 | 1,399,300 | 5,441 |
| 2024-01-15 | 5,449 | 5,499 | 5,449 | 5,495 | 889,700 | 5,495 |
| 2024-01-12 | 5,502 | 5,505 | 5,436 | 5,436 | 1,612,900 | 5,436 |
| 2024-01-11 | 5,528 | 5,529 | 5,424 | 5,483 | 1,907,900 | 5,483 |
| 2024-01-10 | 5,525 | 5,545 | 5,498 | 5,515 | 1,077,300 | 5,515 |
| 2024-01-09 | 5,502 | 5,533 | 5,495 | 5,520 | 1,091,300 | 5,520 |
| 2024-01-05 | 5,488 | 5,502 | 5,488 | 5,495 | 596,500 | 5,495 |
| 2024-01-04 | 5,385 | 5,505 | 5,371 | 5,494 | 907,200 | 5,494 |
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
