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
2001-12-282,5452,5852,5352,57536,400858.33
2001-12-272,4352,4952,4002,49535,500831.67
2001-12-262,4002,4202,3802,39522,400798.33
2001-12-252,4102,4202,3652,420101,700806.67
2001-12-212,5152,5202,3252,450178,900816.67
2001-12-202,5002,5202,4602,51558,800838.33
2001-12-192,5202,5652,5002,56541,400855
2001-12-182,6102,6202,5652,600171,800866.67
2001-12-172,5202,5802,4802,570283,100856.67
2001-12-142,4002,4502,3502,410148,300803.33
2001-12-132,6252,6302,4652,54054,900846.67
2001-12-122,5102,6002,5102,60083,900866.67
2001-12-112,5502,5502,4802,500131,500833.33
2001-12-102,6452,6452,5652,605119,400868.33
2001-12-072,4902,6602,4902,605354,500868.33
2001-12-062,4152,5102,4152,490352,100830
2001-12-052,2702,3402,2702,335191,100778.33
2001-12-042,3002,3052,2352,240176,800746.67
2001-12-032,5002,5002,3202,38073,600793.33
2001-11-302,5002,5002,4302,44535,700815
2001-11-292,4502,4502,4002,43052,900810
2001-11-282,4502,4502,3802,41045,700803.33
2001-11-272,4902,5302,4652,47576,200825
2001-11-262,4302,4752,3952,44046,100813.33
2001-11-222,3202,4252,3202,40055,500800
2001-11-212,3202,3852,3102,35559,300785
2001-11-202,4102,4652,3602,36060,500786.67
2001-11-192,5702,5752,5102,53064,000843.33
2001-11-162,4102,6002,4052,575215,000858.33
2001-11-152,4102,4452,3802,41066,100803.33
2001-11-142,3752,4702,3752,390131,100796.67
2001-11-132,4302,4452,2002,280332,200760
2001-11-122,4902,5502,4502,550242,800850
2001-11-092,4302,4402,3702,41094,800803.33
2001-11-082,3802,4402,3502,415122,000805
2001-11-072,4402,4602,3502,410346,200803.33
2001-11-062,3402,3952,3102,390250,400796.67
2001-11-052,3002,3002,2252,26551,900755
2001-11-022,2852,2852,2202,250330,700750
2001-11-012,0552,0851,9902,08547,900695
2001-10-312,0602,0652,0002,02081,400673.33
2001-10-302,1352,1352,0752,09551,400698.33
2001-10-292,2402,2402,1902,19524,500731.67
2001-10-262,3102,3702,2252,225108,900741.67
2001-10-252,3502,3702,3102,310249,300770
2001-10-242,2602,4252,2552,355476,600785
2001-10-232,2152,2402,1602,220113,200740
2001-10-222,1102,1402,1102,13579,600711.67
2001-10-192,1902,1902,1402,15036,900716.67
2001-10-182,2302,2302,1802,21060,200736.67
2001-10-172,1752,2402,1752,225334,000741.67
2001-10-162,1952,1952,1502,17519,400725
2001-10-152,1152,2002,1152,17039,200723.33
2001-10-122,2952,3202,2052,255121,100751.67
2001-10-112,2202,2402,1802,21531,200738.33
2001-10-102,1802,1802,1252,13014,800710
2001-10-092,2602,2602,1902,19023,000730
2001-10-052,2002,2702,1602,26037,000753.33
2001-10-042,1602,2102,1402,17542,900725
2001-10-032,1352,1552,1152,12038,500706.67
2001-10-022,0452,0902,0452,09024,600696.67
2001-10-012,0902,0902,0202,08528,700695
2001-09-282,0552,0702,0102,01075,300670
2001-09-272,0302,0651,9992,06078,800686.67
2001-09-262,0002,0301,9451,999143,900666.33
2001-09-252,1552,1602,0202,040106,000680
2001-09-212,0602,1151,9802,115108,300705
2001-09-202,1002,1702,0902,13079,400710
2001-09-192,1502,1952,1402,14053,500713.33
2001-09-182,1152,1802,1152,14525,600715
2001-09-172,0202,1902,0102,10597,100701.67
2001-09-142,1002,1402,0452,14058,000713.33
2001-09-132,1002,1952,0352,10085,800700
2001-09-122,0352,2002,0352,05096,700683.33
2001-09-112,2452,2902,1802,23551,000745
2001-09-102,1152,2802,1152,22581,700741.67
2001-09-072,1902,2502,1302,21099,200736.67
2001-09-062,2252,2802,1602,230118,100743.33
2001-09-052,1902,2502,1252,18058,000726.67
2001-09-042,1002,2202,1002,220102,500740
2001-09-032,2502,2852,1702,185123,300728.33
2001-08-312,2602,3002,2002,250145,900750
2001-08-302,1502,2602,1502,26089,900753.33
2001-08-292,1702,2002,1502,17092,200723.33
2001-08-282,1952,2302,1252,230159,500743.33
2001-08-272,1952,2852,1702,230103,500743.33
2001-08-242,1102,1452,0002,075349,800691.67
2001-08-232,0802,1302,0652,075240,100691.67
2001-08-222,1202,1202,0002,030249,300676.67
2001-08-212,2252,2302,1302,160217,800720
2001-08-202,2502,2502,1902,200219,000733.33
2001-08-172,4002,4252,2602,315119,100771.67
2001-08-162,5152,5202,4302,43580,500811.67
2001-08-152,5452,5702,5252,53569,800845
2001-08-142,5002,5752,5002,535173,400845
2001-08-132,6302,6302,5002,51069,200836.67
2001-08-102,6902,7352,6352,65064,000883.33
2001-08-092,7202,7602,6802,680101,000893.33
2001-08-082,9502,9652,8602,88034,000960
2001-08-072,9252,9252,8252,92565,200975
2001-08-062,9552,9952,9352,97037,500990
2001-08-032,9903,0802,9702,980208,300993.33
2001-08-022,8852,9002,8502,850116,100950
2001-08-012,7002,7602,7002,72064,300906.67
2001-07-312,6402,7102,6252,67594,900891.67
2001-07-302,6602,6652,5502,60077,600866.67
2001-07-272,8402,8402,7102,80091,100933.33
2001-07-262,8102,8802,7952,80049,800933.33
2001-07-252,7202,8352,7202,77573,300925
2001-07-242,8152,8502,7902,80053,900933.33
2001-07-232,8802,8802,8052,85536,100951.67
2001-07-192,8852,9402,8802,89548,300965
2001-07-183,0103,0202,9002,91567,800971.67
2001-07-173,1303,1302,9802,99069,500996.67
2001-07-163,1503,2003,1003,11035,6001,036.67
2001-07-133,1703,2203,1003,10039,3001,033.33
2001-07-123,1203,1203,0603,07087,0001,023.33
2001-07-113,0503,0603,0203,02047,3001,006.67
2001-07-103,0303,1703,0303,17058,5001,056.67
2001-07-093,0503,0902,9503,030151,3001,010
2001-07-063,4003,4003,1903,19070,7001,063.33
2001-07-053,4703,4703,4003,44059,9001,146.67
2001-07-043,5003,6003,4503,460134,3001,153.33
2001-07-033,4203,5203,3903,500103,1001,166.67
2001-07-023,3003,4003,2803,40068,4001,133.33
2001-06-293,3103,4403,3003,330147,1001,110
2001-06-283,1603,2103,0703,21064,4001,070
2001-06-273,2903,3203,1903,21031,9001,070
2001-06-263,3403,3403,1303,13037,4001,043.33
2001-06-253,2903,3503,2603,30034,7001,100
2001-06-223,3503,3503,2103,30047,7001,100
2001-06-213,2103,2503,1703,20020,4001,066.67
2001-06-203,1803,1803,0903,10054,7001,033.33
2001-06-193,2203,2203,1103,19037,0001,063.33
2001-06-183,0303,1203,0303,07033,3001,023.33
2001-06-153,1903,3003,1403,180120,2001,060
2001-06-143,0503,2503,0503,230119,7001,076.67
2001-06-133,0203,1703,0203,09083,5001,030
2001-06-123,1303,1503,0203,02049,7001,006.67
2001-06-113,3503,3503,1803,18026,0001,060
2001-06-083,3803,4203,3103,310122,1001,103.33
2001-06-073,2403,2703,1703,22092,5001,073.33
2001-06-063,4003,4303,3703,39025,7001,130
2001-06-053,4303,4403,3103,40045,2001,133.33
2001-06-043,4303,4303,2503,34033,9001,113.33
2001-06-013,4303,5103,3903,430114,4001,143.33
2001-05-313,2003,3003,2003,250204,2001,083.33
2001-05-303,5203,5503,3903,450168,0001,150
2001-05-293,6603,7003,6603,70058,9001,233.33
2001-05-283,7003,7803,6503,680108,2001,226.67
2001-05-253,6603,7503,6503,670189,6001,223.33
2001-05-243,6303,6503,5703,610188,0001,203.33
2001-05-233,7003,7103,6003,700106,9001,233.33
2001-05-223,6203,8003,6103,700385,3001,233.33
2001-05-213,4403,5003,3703,37069,6001,123.33
2001-05-183,5203,5903,4003,540381,8001,180
2001-05-173,2303,3703,1403,340326,4001,113.33
2001-05-163,2203,2603,0703,170325,6001,056.67
2001-05-152,9753,1202,9753,120168,5001,040
2001-05-142,9002,9452,8802,930113,000976.67
2001-05-112,9002,9252,8152,825142,600941.67
2001-05-103,0003,0002,9502,96047,800986.67
2001-05-093,1003,1102,9803,03069,6001,010
2001-05-083,0503,1002,9903,100109,6001,033.33
2001-05-073,1103,1103,0303,10057,1001,033.33
2001-05-023,0503,0903,0103,090160,5001,030
2001-05-012,9903,0202,9853,000196,1001,000
2001-04-272,8702,9002,8002,82084,000940
2001-04-262,9202,9502,8702,90072,700966.67
2001-04-252,9502,9502,8552,92060,400973.33
2001-04-242,8903,0302,8002,950101,700983.33
2001-04-232,9303,0102,9202,93562,100978.33
2001-04-203,0603,0702,8502,900102,100966.67
2001-04-193,0503,0702,9803,040253,4001,013.33
2001-04-182,8102,9252,8102,89087,100963.33
2001-04-172,7702,8052,7602,760104,900920
2001-04-162,8802,8802,8152,86579,100955
2001-04-132,9702,9702,8602,900134,000966.67
2001-04-122,8002,8802,7802,850102,800950
2001-04-112,6852,7202,6652,72049,100906.67
2001-04-102,7702,7852,6352,64571,200881.67
2001-04-092,8002,8002,7502,76573,900921.67
2001-04-062,8702,8752,7302,760131,800920
2001-04-052,5702,7002,5702,63061,400876.67
2001-04-042,5352,5802,5102,55052,800850
2001-04-032,6252,6302,5302,59059,700863.33
2001-04-022,7402,7502,6002,60048,100866.67
2001-03-302,7552,8402,7002,70037,600900
2001-03-292,7952,7952,7202,73072,500910
2001-03-283,0503,0902,9102,91574,200971.67
2001-03-273,0003,0302,9502,960104,800986.67
2001-03-262,9003,1002,8803,100276,5001,033.33
2001-03-232,5502,7402,5502,700106,500900
2001-03-222,4402,5902,4302,50089,100833.33
2001-03-212,4652,4952,3252,400199,000800
2001-03-192,4752,5702,4002,42568,100808.33
2001-03-162,4252,5602,4002,490151,500830
2001-03-152,1952,3802,1902,345310,900781.67
2001-03-142,6052,6602,4002,480206,200826.67
2001-03-132,6002,7652,5502,61593,200871.67
2001-03-122,8702,8802,7102,755117,200918.33
2001-03-092,9752,9902,9002,96099,200986.67
2001-03-083,1003,1002,9802,990102,200996.67
2001-03-073,2003,2503,0503,200135,3001,066.67
2001-03-063,0003,1402,9803,14092,6001,046.67
2001-03-052,9703,0302,9452,95088,500983.33
2001-03-022,9903,0002,8502,850108,100950
2001-03-013,0003,0002,8502,900181,700966.67
2001-02-283,0903,1502,9602,990132,500996.67
2001-02-273,2903,2903,1103,18048,1001,060
2001-02-263,3503,3703,2303,25051,0001,083.33
2001-02-233,2103,3503,2103,35079,6001,116.67
2001-02-223,2603,3103,2003,24057,0001,080
2001-02-213,3703,3903,3003,36026,1001,120
2001-02-203,5403,5403,4003,45051,9001,150
2001-02-193,5803,5803,4103,45035,4001,150
2001-02-163,5803,5803,5303,53026,2001,176.67
2001-02-153,6503,7203,5703,58036,8001,193.33
2001-02-143,7303,7303,5903,60030,5001,200
2001-02-133,6003,7003,5903,68020,9001,226.67
2001-02-093,6003,7203,5703,70040,4001,233.33
2001-02-083,6103,6603,5903,59054,0001,196.67
2001-02-073,6103,7503,6103,70017,0001,233.33
2001-02-063,7003,8003,6503,71056,9001,236.67
2001-02-053,8503,8503,7303,82040,7001,273.33
2001-02-023,8703,9503,8503,88040,0001,293.33
2001-02-013,8103,9003,8003,83037,0001,276.67
2001-01-313,9703,9703,8503,86027,8001,286.67
2001-01-303,9403,9703,8703,87045,2001,290
2001-01-293,9203,9503,8003,85041,2001,283.33
2001-01-263,9203,9203,8003,82086,9001,273.33
2001-01-253,9103,9703,8603,97076,6001,323.33
2001-01-243,9204,0003,8003,80048,8001,266.67
2001-01-234,0104,0103,8603,89085,8001,296.67
2001-01-224,0704,2004,0204,100170,9001,366.67
2001-01-193,9304,2303,9004,120297,9001,373.33
2001-01-183,4503,7603,4503,730150,6001,243.33
2001-01-173,5803,5803,4503,450101,6001,150
2001-01-163,5003,5803,3803,580101,7001,193.33
2001-01-153,3003,5503,1903,520142,4001,173.33
2001-01-122,9653,0802,9653,05033,9001,016.67
2001-01-113,1003,1002,8902,96536,400988.33
2001-01-103,0403,0602,9703,00041,8001,000
2001-01-093,1203,1203,0003,06041,6001,020
2001-01-053,1503,1903,0803,13060,4001,043.33
2001-01-043,3003,3403,2003,20017,6001,066.67

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