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
2021-10-223,6853,9503,6503,8551,363,9003,855
2021-10-213,7703,8703,7553,755845,3003,755
2021-10-203,9404,0203,8403,8651,031,9003,865
2021-10-193,8553,9453,8403,9301,569,1003,930
2021-10-183,7253,7303,6603,715735,8003,715
2021-10-153,6203,7253,5903,7251,036,7003,725
2021-10-143,4703,5203,4403,515584,8003,515
2021-10-133,5053,5253,3953,4251,155,4003,425
2021-10-123,6003,6653,5103,555878,8003,555
2021-10-113,4603,5953,3953,5851,154,0003,585
2021-10-083,4503,5553,4403,4901,181,5003,490
2021-10-073,4103,4553,3653,3851,501,9003,385
2021-10-063,5453,5753,3303,3552,053,5003,355
2021-10-053,5003,5003,3203,4701,774,2003,470
2021-10-043,6903,7153,4803,5151,324,5003,515
2021-10-013,7053,8203,6653,665947,5003,665
2021-09-303,6803,7653,6203,740988,2003,740
2021-09-293,7053,7803,6553,7251,127,6003,725
2021-09-283,9003,9003,8253,860659,5003,860
2021-09-273,9053,9603,8903,895532,6003,895
2021-09-244,0304,0503,9553,970684,8003,970
2021-09-223,9253,9603,8753,875704,5003,875
2021-09-213,7653,9903,7603,9351,142,7003,935
2021-09-173,9754,0403,9503,975904,1003,975
2021-09-164,1004,1103,9153,9851,380,9003,985
2021-09-154,1354,1804,0754,130818,3004,130
2021-09-144,2104,2254,1654,195914,4004,195
2021-09-134,1404,2004,1154,190959,5004,190
2021-09-104,0104,1204,0104,1151,185,8004,115
2021-09-093,9604,0403,9454,025700,9004,025
2021-09-083,9204,0253,9204,020869,2004,020
2021-09-074,0554,0903,9103,9401,172,4003,940
2021-09-063,9604,0753,9554,0201,709,6004,020
2021-09-033,7803,8653,7603,8451,001,3003,845
2021-09-023,7653,8303,7303,770649,5003,770
2021-09-013,6803,7603,6653,750782,4003,750
2021-08-313,7253,7353,6553,7051,122,0003,705
2021-08-303,5803,6353,5503,630863,1003,630
2021-08-273,4953,5303,4453,510894,1003,510
2021-08-263,4503,5203,4453,505629,9003,505
2021-08-253,5003,5203,4003,430558,0003,430
2021-08-243,4253,5103,4203,4801,130,1003,480
2021-08-233,2603,3203,2553,285614,3003,285
2021-08-203,3053,3153,2103,2201,065,7003,220
2021-08-193,3703,4103,3153,320706,9003,320
2021-08-183,3353,4503,2803,4401,130,0003,440
2021-08-173,5203,5253,3803,385844,8003,385
2021-08-163,5153,5453,4453,460860,1003,460
2021-08-133,4453,5153,4303,495789,2003,495
2021-08-123,5303,5453,4103,4351,191,1003,435
2021-08-113,5603,5903,4503,4851,341,8003,485
2021-08-103,6553,6853,6053,625831,3003,625
2021-08-063,6953,7353,6653,670764,3003,670
2021-08-053,6053,7353,6053,7101,032,9003,710
2021-08-043,6153,6603,5753,5851,186,1003,585
2021-08-033,6203,6953,6053,620936,3003,620
2021-08-023,7003,7253,5903,6551,282,9003,655
2021-07-303,7003,7703,5653,7002,997,0003,700
2021-07-293,8203,9803,7853,9801,517,3003,980
2021-07-283,8053,8403,7003,735910,4003,735
2021-07-273,8403,8853,8253,860507,4003,860
2021-07-263,8653,8903,8303,835730,0003,835
2021-07-213,8353,8753,7453,8001,020,6003,800
2021-07-203,7053,8353,6953,730825,2003,730
2021-07-193,7503,7753,6853,730755,0003,730
2021-07-163,7503,8253,7403,805622,9003,805
2021-07-153,7953,8303,7653,820779,4003,820
2021-07-143,9203,9503,8353,860746,0003,860
2021-07-134,0054,0153,9103,930575,1003,930
2021-07-124,0304,0403,9603,990417,7003,990
2021-07-093,9003,9703,8303,970759,9003,970
2021-07-084,0004,0303,9653,975504,3003,975
2021-07-074,0054,0553,9904,025644,0004,025
2021-07-064,0154,0904,0004,005591,6004,005
2021-07-053,9504,0603,9154,030764,8004,030
2021-07-023,9254,0003,8853,9351,085,7003,935
2021-07-014,0704,0803,8803,9401,365,2003,940
2021-06-304,1204,1454,0454,0651,143,8004,065
2021-06-294,1004,1204,0704,100750,6004,100
2021-06-284,0504,1003,9854,040943,5004,040
2021-06-254,0604,1404,0554,0901,156,9004,090
2021-06-243,9954,0303,9754,020584,4004,020
2021-06-234,0204,0253,9504,010766,1004,010
2021-06-223,9153,9703,8803,965881,1003,965
2021-06-213,8003,8803,7753,845799,7003,845
2021-06-183,9553,9803,9003,9051,133,7003,905
2021-06-173,8103,8953,7653,885814,8003,885
2021-06-163,7903,8553,7553,825864,6003,825
2021-06-153,8403,8753,8053,825766,0003,825
2021-06-143,8103,8103,7453,785528,7003,785
2021-06-113,6803,7653,6603,740793,2003,740
2021-06-103,5703,6903,5553,645637,5003,645
2021-06-093,7203,7253,6053,6101,180,9003,610
2021-06-083,8153,8803,7403,7451,117,9003,745
2021-06-073,7303,8353,7103,7901,419,7003,790
2021-06-043,6503,6703,6053,640741,5003,640
2021-06-033,6703,7453,6553,6851,030,0003,685
2021-06-023,6453,6453,5103,630917,9003,630
2021-06-013,5953,6453,5553,625946,9003,625
2021-05-313,5203,6003,5203,570632,0003,570
2021-05-283,5003,5503,4403,5501,132,2003,550
2021-05-273,5053,5053,3903,4351,288,6003,435
2021-05-263,4203,5053,4103,5051,084,9003,505
2021-05-253,3653,4603,3553,4451,020,5003,445
2021-05-243,2803,3503,2703,305662,4003,305
2021-05-213,2653,3153,2403,285862,1003,285
2021-05-203,1403,2353,1353,195667,6003,195
2021-05-193,1653,1703,1003,1401,068,7003,140
2021-05-183,0903,2303,0403,190898,2003,190
2021-05-173,1503,1803,0303,0851,113,6003,085
2021-05-143,0603,1003,0153,0951,147,6003,095
2021-05-133,0003,0652,9873,0051,354,9003,005
2021-05-123,2303,3153,0653,1151,463,4003,115
2021-05-113,2603,2803,2203,250859,6003,250
2021-05-103,3903,3953,2953,330826,2003,330
2021-05-073,4703,5103,4003,405661,7003,405
2021-05-063,5253,5253,4453,470714,9003,470
2021-04-303,5953,6203,5203,5301,082,8003,530
2021-04-283,5053,6303,4853,5852,983,5003,585
2021-04-273,2903,2953,1953,2251,027,6003,225
2021-04-263,4153,4153,2703,3051,161,7003,305
2021-04-233,4003,4103,3353,365840,3003,365
2021-04-223,4803,5103,4453,495712,3003,495
2021-04-213,3803,4453,3003,4001,451,7003,400
2021-04-203,4103,4403,3703,420515,8003,420
2021-04-193,4903,5253,4453,465633,1003,465
2021-04-163,4753,5003,4503,470655,3003,470
2021-04-153,4353,4503,3703,410770,4003,410
2021-04-143,4503,4703,4053,460502,2003,460
2021-04-133,4403,5053,3703,4551,642,3003,455
2021-04-123,5653,5803,4853,510597,9003,510
2021-04-093,6203,6353,5503,565668,5003,565
2021-04-083,6103,6603,5853,630543,0003,630
2021-04-073,5203,6903,5153,680946,8003,680
2021-04-063,5653,6303,5203,5301,048,5003,530
2021-04-053,7403,7403,6203,635907,3003,635
2021-04-023,6403,6803,6053,655873,2003,655
2021-04-013,5103,5853,5003,570879,8003,570
2021-03-313,4153,4653,3653,425838,5003,425
2021-03-303,2903,3803,2903,365613,7003,365
2021-03-293,3403,3503,2553,290757,5003,290
2021-03-263,2703,3053,2553,300739,8003,300
2021-03-253,1803,2853,1403,260785,6003,260
2021-03-243,1053,2803,0853,2251,033,5003,225
2021-03-233,2503,3303,1353,145956,9003,145
2021-03-223,1853,2453,1603,225788,0003,225
2021-03-193,0703,1953,0403,1601,869,7003,160
2021-03-183,0753,1603,0653,1501,620,1003,150
2021-03-172,9833,0352,9532,971677,0002,971
2021-03-162,9303,0102,9242,980767,6002,980
2021-03-152,9242,9252,8612,902750,4002,902
2021-03-122,8622,9582,8552,9371,078,0002,937
2021-03-112,7602,8172,7232,812749,1002,812
2021-03-102,7912,8602,7512,7831,269,7002,783
2021-03-092,6502,7472,5782,7181,408,7002,718
2021-03-082,8382,8772,7282,749817,9002,749
2021-03-052,7152,7702,6912,770970,3002,770
2021-03-042,7832,8252,7382,7791,039,1002,779
2021-03-032,8602,8732,8212,865517,9002,865
2021-03-022,9382,9722,8672,884544,0002,884
2021-03-012,9422,9502,8712,888499,7002,888
2021-02-262,8422,8972,8082,8541,130,4002,854
2021-02-252,9712,9822,9212,942596,1002,942
2021-02-242,9973,0102,9032,9131,102,9002,913
2021-02-223,0303,0903,0153,035708,9003,035
2021-02-192,8703,0102,8602,978860,8002,978
2021-02-182,9662,9872,8952,905788,3002,905
2021-02-173,0103,0252,9233,010967,9003,010
2021-02-163,0403,0903,0153,030782,6003,030
2021-02-152,9483,0152,9292,995946,0002,995
2021-02-122,8762,9162,8592,876823,8002,876
2021-02-102,8272,8712,7782,791710,1002,791
2021-02-092,7362,8172,7202,8171,076,5002,817
2021-02-082,6742,7472,6272,704885,5002,704
2021-02-052,7402,7802,6542,681889,7002,681
2021-02-042,7402,7442,6382,7151,218,4002,715
2021-02-032,8742,8842,7432,7891,404,4002,789
2021-02-022,7582,8602,7422,8551,868,8002,855
2021-02-012,6192,7082,6092,6841,185,8002,684
2021-01-292,7022,8392,6062,6303,620,2002,630
2021-01-282,4302,5442,4172,4541,090,7002,454
2021-01-272,6272,6272,5132,5301,276,8002,530
2021-01-262,6662,6722,6272,627761,5002,627
2021-01-252,6912,7132,6652,700487,5002,700
2021-01-222,6822,7432,6682,6861,172,6002,686
2021-01-212,7062,7122,6282,646713,4002,646
2021-01-202,6912,7152,6592,691784,3002,691
2021-01-192,6642,6872,6162,659760,5002,659
2021-01-182,6152,6572,5912,647681,5002,647
2021-01-152,7302,7672,6432,662941,0002,662
2021-01-142,7132,7952,6102,6511,748,7002,651
2021-01-132,5912,6922,5842,6691,117,6002,669
2021-01-122,5832,5902,5252,577690,8002,577
2021-01-082,5202,5852,5152,5561,009,6002,556
2021-01-072,5082,5082,4622,475615,4002,475
2021-01-062,5192,5492,4612,4811,251,5002,481
2021-01-052,3362,5102,3232,4921,551,0002,492
2021-01-042,3712,3762,3022,340389,7002,340

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