6967 新光電気工業(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,545	2,585	2,535	2,575	36,400	858.33
2001-12-27	2,435	2,495	2,400	2,495	35,500	831.67
2001-12-26	2,400	2,420	2,380	2,395	22,400	798.33
2001-12-25	2,410	2,420	2,365	2,420	101,700	806.67
2001-12-21	2,515	2,520	2,325	2,450	178,900	816.67
2001-12-20	2,500	2,520	2,460	2,515	58,800	838.33
2001-12-19	2,520	2,565	2,500	2,565	41,400	855
2001-12-18	2,610	2,620	2,565	2,600	171,800	866.67
2001-12-17	2,520	2,580	2,480	2,570	283,100	856.67
2001-12-14	2,400	2,450	2,350	2,410	148,300	803.33
2001-12-13	2,625	2,630	2,465	2,540	54,900	846.67
2001-12-12	2,510	2,600	2,510	2,600	83,900	866.67
2001-12-11	2,550	2,550	2,480	2,500	131,500	833.33
2001-12-10	2,645	2,645	2,565	2,605	119,400	868.33
2001-12-07	2,490	2,660	2,490	2,605	354,500	868.33
2001-12-06	2,415	2,510	2,415	2,490	352,100	830
2001-12-05	2,270	2,340	2,270	2,335	191,100	778.33
2001-12-04	2,300	2,305	2,235	2,240	176,800	746.67
2001-12-03	2,500	2,500	2,320	2,380	73,600	793.33
2001-11-30	2,500	2,500	2,430	2,445	35,700	815
2001-11-29	2,450	2,450	2,400	2,430	52,900	810
2001-11-28	2,450	2,450	2,380	2,410	45,700	803.33
2001-11-27	2,490	2,530	2,465	2,475	76,200	825
2001-11-26	2,430	2,475	2,395	2,440	46,100	813.33
2001-11-22	2,320	2,425	2,320	2,400	55,500	800
2001-11-21	2,320	2,385	2,310	2,355	59,300	785
2001-11-20	2,410	2,465	2,360	2,360	60,500	786.67
2001-11-19	2,570	2,575	2,510	2,530	64,000	843.33
2001-11-16	2,410	2,600	2,405	2,575	215,000	858.33
2001-11-15	2,410	2,445	2,380	2,410	66,100	803.33
2001-11-14	2,375	2,470	2,375	2,390	131,100	796.67
2001-11-13	2,430	2,445	2,200	2,280	332,200	760
2001-11-12	2,490	2,550	2,450	2,550	242,800	850
2001-11-09	2,430	2,440	2,370	2,410	94,800	803.33
2001-11-08	2,380	2,440	2,350	2,415	122,000	805
2001-11-07	2,440	2,460	2,350	2,410	346,200	803.33
2001-11-06	2,340	2,395	2,310	2,390	250,400	796.67
2001-11-05	2,300	2,300	2,225	2,265	51,900	755
2001-11-02	2,285	2,285	2,220	2,250	330,700	750
2001-11-01	2,055	2,085	1,990	2,085	47,900	695
2001-10-31	2,060	2,065	2,000	2,020	81,400	673.33
2001-10-30	2,135	2,135	2,075	2,095	51,400	698.33
2001-10-29	2,240	2,240	2,190	2,195	24,500	731.67
2001-10-26	2,310	2,370	2,225	2,225	108,900	741.67
2001-10-25	2,350	2,370	2,310	2,310	249,300	770
2001-10-24	2,260	2,425	2,255	2,355	476,600	785
2001-10-23	2,215	2,240	2,160	2,220	113,200	740
2001-10-22	2,110	2,140	2,110	2,135	79,600	711.67
2001-10-19	2,190	2,190	2,140	2,150	36,900	716.67
2001-10-18	2,230	2,230	2,180	2,210	60,200	736.67
2001-10-17	2,175	2,240	2,175	2,225	334,000	741.67
2001-10-16	2,195	2,195	2,150	2,175	19,400	725
2001-10-15	2,115	2,200	2,115	2,170	39,200	723.33
2001-10-12	2,295	2,320	2,205	2,255	121,100	751.67
2001-10-11	2,220	2,240	2,180	2,215	31,200	738.33
2001-10-10	2,180	2,180	2,125	2,130	14,800	710
2001-10-09	2,260	2,260	2,190	2,190	23,000	730
2001-10-05	2,200	2,270	2,160	2,260	37,000	753.33
2001-10-04	2,160	2,210	2,140	2,175	42,900	725
2001-10-03	2,135	2,155	2,115	2,120	38,500	706.67
2001-10-02	2,045	2,090	2,045	2,090	24,600	696.67
2001-10-01	2,090	2,090	2,020	2,085	28,700	695
2001-09-28	2,055	2,070	2,010	2,010	75,300	670
2001-09-27	2,030	2,065	1,999	2,060	78,800	686.67
2001-09-26	2,000	2,030	1,945	1,999	143,900	666.33
2001-09-25	2,155	2,160	2,020	2,040	106,000	680
2001-09-21	2,060	2,115	1,980	2,115	108,300	705
2001-09-20	2,100	2,170	2,090	2,130	79,400	710
2001-09-19	2,150	2,195	2,140	2,140	53,500	713.33
2001-09-18	2,115	2,180	2,115	2,145	25,600	715
2001-09-17	2,020	2,190	2,010	2,105	97,100	701.67
2001-09-14	2,100	2,140	2,045	2,140	58,000	713.33
2001-09-13	2,100	2,195	2,035	2,100	85,800	700
2001-09-12	2,035	2,200	2,035	2,050	96,700	683.33
2001-09-11	2,245	2,290	2,180	2,235	51,000	745
2001-09-10	2,115	2,280	2,115	2,225	81,700	741.67
2001-09-07	2,190	2,250	2,130	2,210	99,200	736.67
2001-09-06	2,225	2,280	2,160	2,230	118,100	743.33
2001-09-05	2,190	2,250	2,125	2,180	58,000	726.67
2001-09-04	2,100	2,220	2,100	2,220	102,500	740
2001-09-03	2,250	2,285	2,170	2,185	123,300	728.33
2001-08-31	2,260	2,300	2,200	2,250	145,900	750
2001-08-30	2,150	2,260	2,150	2,260	89,900	753.33
2001-08-29	2,170	2,200	2,150	2,170	92,200	723.33
2001-08-28	2,195	2,230	2,125	2,230	159,500	743.33
2001-08-27	2,195	2,285	2,170	2,230	103,500	743.33
2001-08-24	2,110	2,145	2,000	2,075	349,800	691.67
2001-08-23	2,080	2,130	2,065	2,075	240,100	691.67
2001-08-22	2,120	2,120	2,000	2,030	249,300	676.67
2001-08-21	2,225	2,230	2,130	2,160	217,800	720
2001-08-20	2,250	2,250	2,190	2,200	219,000	733.33
2001-08-17	2,400	2,425	2,260	2,315	119,100	771.67
2001-08-16	2,515	2,520	2,430	2,435	80,500	811.67
2001-08-15	2,545	2,570	2,525	2,535	69,800	845
2001-08-14	2,500	2,575	2,500	2,535	173,400	845
2001-08-13	2,630	2,630	2,500	2,510	69,200	836.67
2001-08-10	2,690	2,735	2,635	2,650	64,000	883.33
2001-08-09	2,720	2,760	2,680	2,680	101,000	893.33
2001-08-08	2,950	2,965	2,860	2,880	34,000	960
2001-08-07	2,925	2,925	2,825	2,925	65,200	975
2001-08-06	2,955	2,995	2,935	2,970	37,500	990
2001-08-03	2,990	3,080	2,970	2,980	208,300	993.33
2001-08-02	2,885	2,900	2,850	2,850	116,100	950
2001-08-01	2,700	2,760	2,700	2,720	64,300	906.67
2001-07-31	2,640	2,710	2,625	2,675	94,900	891.67
2001-07-30	2,660	2,665	2,550	2,600	77,600	866.67
2001-07-27	2,840	2,840	2,710	2,800	91,100	933.33
2001-07-26	2,810	2,880	2,795	2,800	49,800	933.33
2001-07-25	2,720	2,835	2,720	2,775	73,300	925
2001-07-24	2,815	2,850	2,790	2,800	53,900	933.33
2001-07-23	2,880	2,880	2,805	2,855	36,100	951.67
2001-07-19	2,885	2,940	2,880	2,895	48,300	965
2001-07-18	3,010	3,020	2,900	2,915	67,800	971.67
2001-07-17	3,130	3,130	2,980	2,990	69,500	996.67
2001-07-16	3,150	3,200	3,100	3,110	35,600	1,036.67
2001-07-13	3,170	3,220	3,100	3,100	39,300	1,033.33
2001-07-12	3,120	3,120	3,060	3,070	87,000	1,023.33
2001-07-11	3,050	3,060	3,020	3,020	47,300	1,006.67
2001-07-10	3,030	3,170	3,030	3,170	58,500	1,056.67
2001-07-09	3,050	3,090	2,950	3,030	151,300	1,010
2001-07-06	3,400	3,400	3,190	3,190	70,700	1,063.33
2001-07-05	3,470	3,470	3,400	3,440	59,900	1,146.67
2001-07-04	3,500	3,600	3,450	3,460	134,300	1,153.33
2001-07-03	3,420	3,520	3,390	3,500	103,100	1,166.67
2001-07-02	3,300	3,400	3,280	3,400	68,400	1,133.33
2001-06-29	3,310	3,440	3,300	3,330	147,100	1,110
2001-06-28	3,160	3,210	3,070	3,210	64,400	1,070
2001-06-27	3,290	3,320	3,190	3,210	31,900	1,070
2001-06-26	3,340	3,340	3,130	3,130	37,400	1,043.33
2001-06-25	3,290	3,350	3,260	3,300	34,700	1,100
2001-06-22	3,350	3,350	3,210	3,300	47,700	1,100
2001-06-21	3,210	3,250	3,170	3,200	20,400	1,066.67
2001-06-20	3,180	3,180	3,090	3,100	54,700	1,033.33
2001-06-19	3,220	3,220	3,110	3,190	37,000	1,063.33
2001-06-18	3,030	3,120	3,030	3,070	33,300	1,023.33
2001-06-15	3,190	3,300	3,140	3,180	120,200	1,060
2001-06-14	3,050	3,250	3,050	3,230	119,700	1,076.67
2001-06-13	3,020	3,170	3,020	3,090	83,500	1,030
2001-06-12	3,130	3,150	3,020	3,020	49,700	1,006.67
2001-06-11	3,350	3,350	3,180	3,180	26,000	1,060
2001-06-08	3,380	3,420	3,310	3,310	122,100	1,103.33
2001-06-07	3,240	3,270	3,170	3,220	92,500	1,073.33
2001-06-06	3,400	3,430	3,370	3,390	25,700	1,130
2001-06-05	3,430	3,440	3,310	3,400	45,200	1,133.33
2001-06-04	3,430	3,430	3,250	3,340	33,900	1,113.33
2001-06-01	3,430	3,510	3,390	3,430	114,400	1,143.33
2001-05-31	3,200	3,300	3,200	3,250	204,200	1,083.33
2001-05-30	3,520	3,550	3,390	3,450	168,000	1,150
2001-05-29	3,660	3,700	3,660	3,700	58,900	1,233.33
2001-05-28	3,700	3,780	3,650	3,680	108,200	1,226.67
2001-05-25	3,660	3,750	3,650	3,670	189,600	1,223.33
2001-05-24	3,630	3,650	3,570	3,610	188,000	1,203.33
2001-05-23	3,700	3,710	3,600	3,700	106,900	1,233.33
2001-05-22	3,620	3,800	3,610	3,700	385,300	1,233.33
2001-05-21	3,440	3,500	3,370	3,370	69,600	1,123.33
2001-05-18	3,520	3,590	3,400	3,540	381,800	1,180
2001-05-17	3,230	3,370	3,140	3,340	326,400	1,113.33
2001-05-16	3,220	3,260	3,070	3,170	325,600	1,056.67
2001-05-15	2,975	3,120	2,975	3,120	168,500	1,040
2001-05-14	2,900	2,945	2,880	2,930	113,000	976.67
2001-05-11	2,900	2,925	2,815	2,825	142,600	941.67
2001-05-10	3,000	3,000	2,950	2,960	47,800	986.67
2001-05-09	3,100	3,110	2,980	3,030	69,600	1,010
2001-05-08	3,050	3,100	2,990	3,100	109,600	1,033.33
2001-05-07	3,110	3,110	3,030	3,100	57,100	1,033.33
2001-05-02	3,050	3,090	3,010	3,090	160,500	1,030
2001-05-01	2,990	3,020	2,985	3,000	196,100	1,000
2001-04-27	2,870	2,900	2,800	2,820	84,000	940
2001-04-26	2,920	2,950	2,870	2,900	72,700	966.67
2001-04-25	2,950	2,950	2,855	2,920	60,400	973.33
2001-04-24	2,890	3,030	2,800	2,950	101,700	983.33
2001-04-23	2,930	3,010	2,920	2,935	62,100	978.33
2001-04-20	3,060	3,070	2,850	2,900	102,100	966.67
2001-04-19	3,050	3,070	2,980	3,040	253,400	1,013.33
2001-04-18	2,810	2,925	2,810	2,890	87,100	963.33
2001-04-17	2,770	2,805	2,760	2,760	104,900	920
2001-04-16	2,880	2,880	2,815	2,865	79,100	955
2001-04-13	2,970	2,970	2,860	2,900	134,000	966.67
2001-04-12	2,800	2,880	2,780	2,850	102,800	950
2001-04-11	2,685	2,720	2,665	2,720	49,100	906.67
2001-04-10	2,770	2,785	2,635	2,645	71,200	881.67
2001-04-09	2,800	2,800	2,750	2,765	73,900	921.67
2001-04-06	2,870	2,875	2,730	2,760	131,800	920
2001-04-05	2,570	2,700	2,570	2,630	61,400	876.67
2001-04-04	2,535	2,580	2,510	2,550	52,800	850
2001-04-03	2,625	2,630	2,530	2,590	59,700	863.33
2001-04-02	2,740	2,750	2,600	2,600	48,100	866.67
2001-03-30	2,755	2,840	2,700	2,700	37,600	900
2001-03-29	2,795	2,795	2,720	2,730	72,500	910
2001-03-28	3,050	3,090	2,910	2,915	74,200	971.67
2001-03-27	3,000	3,030	2,950	2,960	104,800	986.67
2001-03-26	2,900	3,100	2,880	3,100	276,500	1,033.33
2001-03-23	2,550	2,740	2,550	2,700	106,500	900
2001-03-22	2,440	2,590	2,430	2,500	89,100	833.33
2001-03-21	2,465	2,495	2,325	2,400	199,000	800
2001-03-19	2,475	2,570	2,400	2,425	68,100	808.33
2001-03-16	2,425	2,560	2,400	2,490	151,500	830
2001-03-15	2,195	2,380	2,190	2,345	310,900	781.67
2001-03-14	2,605	2,660	2,400	2,480	206,200	826.67
2001-03-13	2,600	2,765	2,550	2,615	93,200	871.67
2001-03-12	2,870	2,880	2,710	2,755	117,200	918.33
2001-03-09	2,975	2,990	2,900	2,960	99,200	986.67
2001-03-08	3,100	3,100	2,980	2,990	102,200	996.67
2001-03-07	3,200	3,250	3,050	3,200	135,300	1,066.67
2001-03-06	3,000	3,140	2,980	3,140	92,600	1,046.67
2001-03-05	2,970	3,030	2,945	2,950	88,500	983.33
2001-03-02	2,990	3,000	2,850	2,850	108,100	950
2001-03-01	3,000	3,000	2,850	2,900	181,700	966.67
2001-02-28	3,090	3,150	2,960	2,990	132,500	996.67
2001-02-27	3,290	3,290	3,110	3,180	48,100	1,060
2001-02-26	3,350	3,370	3,230	3,250	51,000	1,083.33
2001-02-23	3,210	3,350	3,210	3,350	79,600	1,116.67
2001-02-22	3,260	3,310	3,200	3,240	57,000	1,080
2001-02-21	3,370	3,390	3,300	3,360	26,100	1,120
2001-02-20	3,540	3,540	3,400	3,450	51,900	1,150
2001-02-19	3,580	3,580	3,410	3,450	35,400	1,150
2001-02-16	3,580	3,580	3,530	3,530	26,200	1,176.67
2001-02-15	3,650	3,720	3,570	3,580	36,800	1,193.33
2001-02-14	3,730	3,730	3,590	3,600	30,500	1,200
2001-02-13	3,600	3,700	3,590	3,680	20,900	1,226.67
2001-02-09	3,600	3,720	3,570	3,700	40,400	1,233.33
2001-02-08	3,610	3,660	3,590	3,590	54,000	1,196.67
2001-02-07	3,610	3,750	3,610	3,700	17,000	1,233.33
2001-02-06	3,700	3,800	3,650	3,710	56,900	1,236.67
2001-02-05	3,850	3,850	3,730	3,820	40,700	1,273.33
2001-02-02	3,870	3,950	3,850	3,880	40,000	1,293.33
2001-02-01	3,810	3,900	3,800	3,830	37,000	1,276.67
2001-01-31	3,970	3,970	3,850	3,860	27,800	1,286.67
2001-01-30	3,940	3,970	3,870	3,870	45,200	1,290
2001-01-29	3,920	3,950	3,800	3,850	41,200	1,283.33
2001-01-26	3,920	3,920	3,800	3,820	86,900	1,273.33
2001-01-25	3,910	3,970	3,860	3,970	76,600	1,323.33
2001-01-24	3,920	4,000	3,800	3,800	48,800	1,266.67
2001-01-23	4,010	4,010	3,860	3,890	85,800	1,296.67
2001-01-22	4,070	4,200	4,020	4,100	170,900	1,366.67
2001-01-19	3,930	4,230	3,900	4,120	297,900	1,373.33
2001-01-18	3,450	3,760	3,450	3,730	150,600	1,243.33
2001-01-17	3,580	3,580	3,450	3,450	101,600	1,150
2001-01-16	3,500	3,580	3,380	3,580	101,700	1,193.33
2001-01-15	3,300	3,550	3,190	3,520	142,400	1,173.33
2001-01-12	2,965	3,080	2,965	3,050	33,900	1,016.67
2001-01-11	3,100	3,100	2,890	2,965	36,400	988.33
2001-01-10	3,040	3,060	2,970	3,000	41,800	1,000
2001-01-09	3,120	3,120	3,000	3,060	41,600	1,020
2001-01-05	3,150	3,190	3,080	3,130	60,400	1,043.33
2001-01-04	3,300	3,340	3,200	3,200	17,600	1,066.67

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31