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 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3,570 | 3,625 | 3,550 | 3,610 | 1,229,700 | 3,610 |
| 2022-08-05 | 3,570 | 3,625 | 3,540 | 3,610 | 1,354,000 | 3,610 |
| 2022-08-04 | 3,560 | 3,590 | 3,510 | 3,585 | 1,690,400 | 3,585 |
| 2022-08-03 | 3,475 | 3,500 | 3,385 | 3,475 | 1,415,600 | 3,475 |
| 2022-08-02 | 3,525 | 3,530 | 3,365 | 3,420 | 2,597,800 | 3,420 |
| 2022-08-01 | 3,605 | 3,630 | 3,500 | 3,535 | 4,288,800 | 3,535 |
| 2022-07-29 | 3,360 | 3,460 | 3,335 | 3,395 | 3,121,800 | 3,395 |
| 2022-07-28 | 3,700 | 3,720 | 3,475 | 3,500 | 3,032,100 | 3,500 |
| 2022-07-27 | 3,425 | 3,630 | 3,425 | 3,600 | 2,047,900 | 3,600 |
| 2022-07-26 | 3,420 | 3,450 | 3,390 | 3,425 | 988,700 | 3,425 |
| 2022-07-25 | 3,465 | 3,470 | 3,410 | 3,420 | 935,500 | 3,420 |
| 2022-07-22 | 3,530 | 3,535 | 3,465 | 3,505 | 1,110,000 | 3,505 |
| 2022-07-21 | 3,545 | 3,570 | 3,475 | 3,495 | 1,512,300 | 3,495 |
| 2022-07-20 | 3,555 | 3,560 | 3,480 | 3,520 | 1,719,700 | 3,520 |
| 2022-07-19 | 3,370 | 3,435 | 3,340 | 3,420 | 968,100 | 3,420 |
| 2022-07-15 | 3,445 | 3,485 | 3,365 | 3,370 | 1,261,400 | 3,370 |
| 2022-07-14 | 3,315 | 3,415 | 3,300 | 3,385 | 1,091,200 | 3,385 |
| 2022-07-13 | 3,330 | 3,370 | 3,290 | 3,315 | 1,304,800 | 3,315 |
| 2022-07-12 | 3,380 | 3,400 | 3,280 | 3,335 | 1,761,300 | 3,335 |
| 2022-07-11 | 3,555 | 3,565 | 3,385 | 3,425 | 1,655,700 | 3,425 |
| 2022-07-08 | 3,470 | 3,555 | 3,455 | 3,495 | 2,111,700 | 3,495 |
| 2022-07-07 | 3,325 | 3,415 | 3,295 | 3,390 | 1,344,500 | 3,390 |
| 2022-07-06 | 3,320 | 3,350 | 3,270 | 3,290 | 1,389,000 | 3,290 |
| 2022-07-05 | 3,350 | 3,375 | 3,270 | 3,315 | 1,145,300 | 3,315 |
| 2022-07-04 | 3,310 | 3,335 | 3,240 | 3,310 | 1,571,000 | 3,310 |
| 2022-07-01 | 3,490 | 3,535 | 3,250 | 3,305 | 3,571,700 | 3,305 |
| 2022-06-30 | 3,570 | 3,630 | 3,485 | 3,500 | 2,298,700 | 3,500 |
| 2022-06-29 | 3,675 | 3,695 | 3,610 | 3,695 | 1,638,400 | 3,695 |
| 2022-06-28 | 3,730 | 3,785 | 3,670 | 3,760 | 1,780,300 | 3,760 |
| 2022-06-27 | 3,760 | 3,820 | 3,665 | 3,790 | 2,397,100 | 3,790 |
| 2022-06-24 | 3,575 | 3,695 | 3,550 | 3,670 | 1,969,000 | 3,670 |
| 2022-06-23 | 3,585 | 3,600 | 3,485 | 3,530 | 1,653,200 | 3,530 |
| 2022-06-22 | 3,770 | 3,785 | 3,520 | 3,550 | 2,212,000 | 3,550 |
| 2022-06-21 | 3,620 | 3,755 | 3,545 | 3,700 | 2,637,500 | 3,700 |
| 2022-06-20 | 3,720 | 3,745 | 3,460 | 3,550 | 2,379,900 | 3,550 |
| 2022-06-17 | 3,750 | 3,760 | 3,635 | 3,675 | 3,278,200 | 3,675 |
| 2022-06-16 | 4,320 | 4,320 | 3,920 | 3,930 | 4,169,400 | 3,930 |
| 2022-06-15 | 4,235 | 4,260 | 4,165 | 4,225 | 1,407,000 | 4,225 |
| 2022-06-14 | 4,105 | 4,255 | 4,100 | 4,195 | 2,876,900 | 4,195 |
| 2022-06-13 | 4,345 | 4,390 | 4,215 | 4,230 | 2,461,300 | 4,230 |
| 2022-06-10 | 4,490 | 4,535 | 4,410 | 4,455 | 2,314,600 | 4,455 |
| 2022-06-09 | 4,700 | 4,700 | 4,505 | 4,510 | 2,935,000 | 4,510 |
| 2022-06-08 | 4,740 | 4,820 | 4,690 | 4,815 | 1,651,800 | 4,815 |
| 2022-06-07 | 4,645 | 4,715 | 4,585 | 4,685 | 1,547,300 | 4,685 |
| 2022-06-06 | 4,600 | 4,645 | 4,535 | 4,615 | 1,733,100 | 4,615 |
| 2022-06-03 | 4,735 | 4,745 | 4,630 | 4,685 | 1,669,000 | 4,685 |
| 2022-06-02 | 4,620 | 4,725 | 4,600 | 4,640 | 1,616,800 | 4,640 |
| 2022-06-01 | 4,595 | 4,670 | 4,460 | 4,660 | 3,001,100 | 4,660 |
| 2022-05-31 | 4,815 | 4,875 | 4,725 | 4,745 | 1,405,400 | 4,745 |
| 2022-05-30 | 4,745 | 4,870 | 4,700 | 4,855 | 1,540,000 | 4,855 |
| 2022-05-27 | 4,690 | 4,695 | 4,600 | 4,655 | 1,377,000 | 4,655 |
| 2022-05-26 | 4,685 | 4,690 | 4,540 | 4,550 | 1,273,800 | 4,550 |
| 2022-05-25 | 4,750 | 4,780 | 4,665 | 4,715 | 945,100 | 4,715 |
| 2022-05-24 | 4,905 | 4,945 | 4,735 | 4,735 | 972,100 | 4,735 |
| 2022-05-23 | 4,970 | 5,020 | 4,895 | 4,895 | 1,000,800 | 4,895 |
| 2022-05-20 | 4,950 | 4,950 | 4,810 | 4,900 | 1,140,700 | 4,900 |
| 2022-05-19 | 4,875 | 4,945 | 4,815 | 4,925 | 1,591,000 | 4,925 |
| 2022-05-18 | 5,110 | 5,190 | 5,020 | 5,050 | 1,166,700 | 5,050 |
| 2022-05-17 | 5,000 | 5,020 | 4,860 | 4,970 | 1,048,400 | 4,970 |
| 2022-05-16 | 5,120 | 5,120 | 4,955 | 4,965 | 961,400 | 4,965 |
| 2022-05-13 | 4,915 | 5,050 | 4,900 | 5,020 | 835,400 | 5,020 |
| 2022-05-12 | 4,950 | 5,090 | 4,870 | 4,885 | 1,128,200 | 4,885 |
| 2022-05-11 | 4,930 | 5,120 | 4,895 | 5,060 | 1,154,600 | 5,060 |
| 2022-05-10 | 4,890 | 5,010 | 4,705 | 4,995 | 1,935,000 | 4,995 |
| 2022-05-09 | 4,925 | 5,110 | 4,840 | 5,060 | 1,942,800 | 5,060 |
| 2022-05-06 | 5,130 | 5,260 | 4,890 | 4,900 | 3,242,800 | 4,900 |
| 2022-05-02 | 5,430 | 5,580 | 5,260 | 5,260 | 2,865,900 | 5,260 |
| 2022-04-28 | 5,500 | 5,730 | 5,330 | 5,710 | 2,906,600 | 5,710 |
| 2022-04-27 | 5,600 | 5,760 | 5,510 | 5,760 | 1,235,500 | 5,760 |
| 2022-04-26 | 5,720 | 5,790 | 5,630 | 5,750 | 1,156,600 | 5,750 |
| 2022-04-25 | 5,550 | 5,630 | 5,520 | 5,560 | 1,036,100 | 5,560 |
| 2022-04-22 | 5,660 | 5,760 | 5,650 | 5,720 | 779,500 | 5,720 |
| 2022-04-21 | 5,780 | 5,860 | 5,730 | 5,800 | 868,400 | 5,800 |
| 2022-04-20 | 5,930 | 5,950 | 5,590 | 5,620 | 1,370,600 | 5,620 |
| 2022-04-19 | 5,670 | 5,850 | 5,640 | 5,830 | 1,180,200 | 5,830 |
| 2022-04-18 | 5,500 | 5,590 | 5,470 | 5,580 | 622,400 | 5,580 |
| 2022-04-15 | 5,550 | 5,730 | 5,520 | 5,580 | 924,800 | 5,580 |
| 2022-04-14 | 5,660 | 5,750 | 5,580 | 5,750 | 1,369,200 | 5,750 |
| 2022-04-13 | 5,250 | 5,430 | 5,250 | 5,420 | 1,107,800 | 5,420 |
| 2022-04-12 | 5,200 | 5,220 | 5,060 | 5,150 | 1,028,400 | 5,150 |
| 2022-04-11 | 5,200 | 5,260 | 5,100 | 5,140 | 958,100 | 5,140 |
| 2022-04-08 | 5,390 | 5,400 | 5,200 | 5,280 | 854,900 | 5,280 |
| 2022-04-07 | 5,360 | 5,420 | 5,280 | 5,330 | 840,600 | 5,330 |
| 2022-04-06 | 5,500 | 5,540 | 5,350 | 5,510 | 1,234,500 | 5,510 |
| 2022-04-05 | 5,780 | 5,800 | 5,630 | 5,650 | 1,056,100 | 5,650 |
| 2022-04-04 | 5,640 | 5,690 | 5,560 | 5,630 | 770,600 | 5,630 |
| 2022-04-01 | 5,750 | 5,790 | 5,630 | 5,740 | 957,000 | 5,740 |
| 2022-03-31 | 5,750 | 5,930 | 5,730 | 5,850 | 892,400 | 5,850 |
| 2022-03-30 | 5,970 | 5,990 | 5,800 | 5,910 | 1,244,600 | 5,910 |
| 2022-03-29 | 5,780 | 5,880 | 5,730 | 5,870 | 960,800 | 5,870 |
| 2022-03-28 | 5,690 | 5,750 | 5,630 | 5,700 | 1,018,200 | 5,700 |
| 2022-03-25 | 5,730 | 5,800 | 5,660 | 5,790 | 1,508,100 | 5,790 |
| 2022-03-24 | 5,320 | 5,590 | 5,310 | 5,590 | 976,500 | 5,590 |
| 2022-03-23 | 5,290 | 5,450 | 5,230 | 5,420 | 1,331,000 | 5,420 |
| 2022-03-22 | 5,290 | 5,290 | 5,150 | 5,200 | 1,000,100 | 5,200 |
| 2022-03-18 | 5,270 | 5,320 | 5,140 | 5,270 | 1,496,600 | 5,270 |
| 2022-03-17 | 5,370 | 5,420 | 5,240 | 5,320 | 1,561,300 | 5,320 |
| 2022-03-16 | 5,030 | 5,120 | 4,940 | 5,120 | 1,300,300 | 5,120 |
| 2022-03-15 | 4,655 | 4,875 | 4,655 | 4,835 | 957,300 | 4,835 |
| 2022-03-14 | 4,730 | 4,825 | 4,685 | 4,725 | 693,800 | 4,725 |
| 2022-03-11 | 4,775 | 4,790 | 4,610 | 4,700 | 1,053,600 | 4,700 |
| 2022-03-10 | 4,810 | 4,880 | 4,765 | 4,845 | 1,018,000 | 4,845 |
| 2022-03-09 | 4,800 | 4,825 | 4,575 | 4,600 | 1,324,300 | 4,600 |
| 2022-03-08 | 4,570 | 4,875 | 4,515 | 4,660 | 1,864,200 | 4,660 |
| 2022-03-07 | 4,785 | 4,800 | 4,610 | 4,710 | 1,611,000 | 4,710 |
| 2022-03-04 | 5,100 | 5,110 | 4,870 | 4,915 | 1,797,700 | 4,915 |
| 2022-03-03 | 5,100 | 5,180 | 5,080 | 5,110 | 1,285,900 | 5,110 |
| 2022-03-02 | 4,900 | 5,070 | 4,895 | 4,990 | 1,568,600 | 4,990 |
| 2022-03-01 | 4,855 | 5,010 | 4,850 | 4,980 | 1,425,400 | 4,980 |
| 2022-02-28 | 4,665 | 4,850 | 4,585 | 4,820 | 1,567,100 | 4,820 |
| 2022-02-25 | 4,590 | 4,685 | 4,545 | 4,680 | 1,393,200 | 4,680 |
| 2022-02-24 | 4,475 | 4,510 | 4,310 | 4,400 | 1,649,300 | 4,400 |
| 2022-02-22 | 4,615 | 4,655 | 4,455 | 4,545 | 1,280,400 | 4,545 |
| 2022-02-21 | 4,750 | 4,810 | 4,660 | 4,755 | 859,600 | 4,755 |
| 2022-02-18 | 4,845 | 4,930 | 4,790 | 4,890 | 915,800 | 4,890 |
| 2022-02-17 | 5,080 | 5,100 | 4,940 | 4,990 | 714,800 | 4,990 |
| 2022-02-16 | 5,100 | 5,110 | 5,030 | 5,070 | 724,600 | 5,070 |
| 2022-02-15 | 4,980 | 5,010 | 4,875 | 4,895 | 808,700 | 4,895 |
| 2022-02-14 | 4,930 | 5,040 | 4,920 | 4,945 | 779,800 | 4,945 |
| 2022-02-10 | 5,220 | 5,240 | 5,100 | 5,160 | 1,067,600 | 5,160 |
| 2022-02-09 | 4,920 | 5,070 | 4,900 | 5,060 | 1,301,100 | 5,060 |
| 2022-02-08 | 5,000 | 5,010 | 4,760 | 4,780 | 1,455,900 | 4,780 |
| 2022-02-07 | 4,930 | 5,020 | 4,815 | 4,975 | 1,182,700 | 4,975 |
| 2022-02-04 | 4,935 | 5,100 | 4,870 | 5,060 | 1,280,000 | 5,060 |
| 2022-02-03 | 5,100 | 5,160 | 4,915 | 4,990 | 1,242,900 | 4,990 |
| 2022-02-02 | 5,230 | 5,290 | 5,140 | 5,200 | 1,121,800 | 5,200 |
| 2022-02-01 | 5,340 | 5,430 | 5,130 | 5,180 | 1,835,200 | 5,180 |
| 2022-01-31 | 4,990 | 5,290 | 4,990 | 5,200 | 2,091,300 | 5,200 |
| 2022-01-28 | 4,800 | 5,020 | 4,660 | 4,990 | 3,748,100 | 4,990 |
| 2022-01-27 | 4,950 | 4,965 | 4,530 | 4,580 | 2,480,700 | 4,580 |
| 2022-01-26 | 4,670 | 4,800 | 4,550 | 4,750 | 1,306,600 | 4,750 |
| 2022-01-25 | 4,890 | 4,940 | 4,615 | 4,675 | 1,120,100 | 4,675 |
| 2022-01-24 | 4,625 | 4,930 | 4,590 | 4,890 | 1,411,500 | 4,890 |
| 2022-01-21 | 4,695 | 4,755 | 4,605 | 4,720 | 1,375,000 | 4,720 |
| 2022-01-20 | 4,800 | 4,935 | 4,715 | 4,905 | 1,465,900 | 4,905 |
| 2022-01-19 | 5,020 | 5,060 | 4,865 | 4,895 | 1,304,700 | 4,895 |
| 2022-01-18 | 5,290 | 5,370 | 5,160 | 5,220 | 906,000 | 5,220 |
| 2022-01-17 | 5,370 | 5,440 | 5,270 | 5,290 | 714,300 | 5,290 |
| 2022-01-14 | 5,180 | 5,300 | 5,130 | 5,300 | 822,400 | 5,300 |
| 2022-01-13 | 5,330 | 5,430 | 5,310 | 5,340 | 612,700 | 5,340 |
| 2022-01-12 | 5,210 | 5,360 | 5,160 | 5,340 | 803,600 | 5,340 |
| 2022-01-11 | 5,230 | 5,280 | 5,070 | 5,100 | 770,500 | 5,100 |
| 2022-01-07 | 5,460 | 5,480 | 5,280 | 5,310 | 707,000 | 5,310 |
| 2022-01-06 | 5,410 | 5,520 | 5,360 | 5,360 | 1,039,100 | 5,360 |
| 2022-01-05 | 5,610 | 5,650 | 5,550 | 5,580 | 680,600 | 5,580 |
| 2022-01-04 | 5,570 | 5,720 | 5,560 | 5,680 | 1,074,500 | 5,680 |
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
