6967 新光電気工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,550	2,550	2,515	2,530	46,200	843.33
2003-12-29	2,450	2,500	2,450	2,490	60,900	830
2003-12-26	2,420	2,445	2,415	2,435	50,400	811.67
2003-12-25	2,425	2,470	2,385	2,440	131,700	813.33
2003-12-24	2,440	2,485	2,430	2,465	154,900	821.67
2003-12-22	2,360	2,410	2,340	2,410	164,800	803.33
2003-12-19	2,350	2,400	2,305	2,400	217,700	800
2003-12-18	2,290	2,320	2,280	2,310	62,800	770
2003-12-17	2,390	2,390	2,270	2,285	115,100	761.67
2003-12-16	2,355	2,395	2,315	2,355	221,800	785
2003-12-15	2,415	2,520	2,405	2,475	304,700	825
2003-12-12	2,270	2,430	2,270	2,430	315,500	810
2003-12-11	2,280	2,300	2,250	2,255	78,200	751.67
2003-12-10	2,340	2,340	2,200	2,240	134,400	746.67
2003-12-09	2,285	2,340	2,235	2,340	249,000	780
2003-12-08	2,435	2,440	2,300	2,325	225,800	775
2003-12-05	2,530	2,565	2,500	2,505	161,600	835
2003-12-04	2,515	2,570	2,495	2,545	174,400	848.33
2003-12-03	2,420	2,510	2,420	2,500	167,000	833.33
2003-12-02	2,470	2,520	2,440	2,460	153,300	820
2003-12-01	2,295	2,485	2,295	2,465	82,600	821.67
2003-11-28	2,410	2,470	2,380	2,380	78,900	793.33
2003-11-27	2,490	2,540	2,440	2,490	90,300	830
2003-11-26	2,390	2,480	2,390	2,460	166,300	820
2003-11-25	2,365	2,430	2,360	2,365	134,700	788.33
2003-11-21	2,325	2,375	2,275	2,300	214,300	766.67
2003-11-20	2,240	2,320	2,240	2,290	130,900	763.33
2003-11-19	2,200	2,245	2,195	2,205	157,900	735
2003-11-18	2,200	2,265	2,185	2,240	112,900	746.67
2003-11-17	2,330	2,340	2,205	2,240	86,900	746.67
2003-11-14	2,415	2,430	2,380	2,400	114,700	800
2003-11-13	2,420	2,540	2,395	2,415	113,800	805
2003-11-12	2,425	2,450	2,370	2,385	107,900	795
2003-11-11	2,530	2,530	2,365	2,415	116,600	805
2003-11-10	2,560	2,650	2,550	2,570	72,100	856.67
2003-11-07	2,575	2,660	2,570	2,605	70,600	868.33
2003-11-06	2,655	2,675	2,575	2,575	136,500	858.33
2003-11-05	2,640	2,720	2,635	2,680	177,800	893.33
2003-11-04	2,740	2,820	2,740	2,760	89,700	920
2003-10-31	2,835	2,835	2,690	2,700	92,000	900
2003-10-30	2,790	2,860	2,760	2,830	175,100	943.33
2003-10-29	2,780	2,780	2,705	2,750	114,100	916.67
2003-10-28	2,645	2,685	2,615	2,660	31,600	886.67
2003-10-27	2,550	2,640	2,550	2,600	93,200	866.67
2003-10-24	2,700	2,720	2,550	2,590	145,000	863.33
2003-10-23	2,800	2,800	2,635	2,645	149,500	881.67
2003-10-22	2,890	2,890	2,825	2,825	107,900	941.67
2003-10-21	2,950	2,970	2,835	2,835	121,600	945
2003-10-20	2,955	2,960	2,860	2,910	77,400	970
2003-10-17	2,950	3,050	2,930	2,975	123,100	991.67
2003-10-16	2,920	2,940	2,850	2,910	106,200	970
2003-10-15	2,900	2,920	2,840	2,920	180,800	973.33
2003-10-14	2,800	2,870	2,795	2,820	118,100	940
2003-10-10	2,700	2,765	2,660	2,725	147,000	908.33
2003-10-09	2,685	2,725	2,650	2,660	255,000	886.67
2003-10-08	2,895	2,895	2,795	2,805	110,400	935
2003-10-07	2,940	2,960	2,905	2,905	141,800	968.33
2003-10-06	2,910	2,925	2,875	2,900	121,200	966.67
2003-10-03	2,815	2,820	2,780	2,790	89,000	930
2003-10-02	2,860	2,865	2,780	2,800	168,300	933.33
2003-10-01	2,880	2,880	2,765	2,800	125,000	933.33
2003-09-30	2,790	2,860	2,780	2,840	127,700	946.67
2003-09-29	2,800	2,800	2,710	2,760	59,400	920
2003-09-26	2,735	2,855	2,685	2,800	174,100	933.33
2003-09-25	2,745	2,745	2,700	2,735	151,300	911.67
2003-09-24	2,860	2,930	2,760	2,765	119,800	921.67
2003-09-22	2,980	2,980	2,805	2,835	127,300	945
2003-09-19	3,100	3,130	3,000	3,030	190,300	1,010
2003-09-18	3,110	3,120	3,070	3,090	103,000	1,030
2003-09-17	3,100	3,160	3,100	3,140	87,400	1,046.67
2003-09-16	3,100	3,120	3,060	3,060	62,600	1,020
2003-09-12	3,050	3,100	3,050	3,080	145,700	1,026.67
2003-09-11	3,020	3,090	3,020	3,030	79,800	1,010
2003-09-10	3,180	3,190	3,130	3,150	131,200	1,050
2003-09-09	3,270	3,290	3,180	3,230	158,900	1,076.67
2003-09-08	3,100	3,190	3,100	3,170	147,000	1,056.67
2003-09-05	3,330	3,330	3,170	3,170	131,800	1,056.67
2003-09-04	3,330	3,330	3,280	3,290	80,000	1,096.67
2003-09-03	3,440	3,440	3,320	3,330	197,600	1,110
2003-09-02	3,290	3,370	3,270	3,340	185,700	1,113.33
2003-09-01	3,290	3,380	3,290	3,350	120,500	1,116.67
2003-08-29	3,240	3,290	3,220	3,290	130,200	1,096.67
2003-08-28	3,140	3,310	3,140	3,230	235,100	1,076.67
2003-08-27	3,120	3,160	3,070	3,080	101,300	1,026.67
2003-08-26	3,110	3,200	3,110	3,170	67,200	1,056.67
2003-08-25	3,100	3,170	3,100	3,150	112,800	1,050
2003-08-22	3,190	3,190	3,130	3,140	65,800	1,046.67
2003-08-21	3,190	3,210	3,150	3,200	164,500	1,066.67
2003-08-20	3,170	3,210	3,150	3,180	178,100	1,060
2003-08-19	3,110	3,170	3,100	3,160	156,300	1,053.33
2003-08-18	3,080	3,120	3,060	3,060	164,000	1,020
2003-08-15	2,965	3,060	2,960	3,010	234,100	1,003.33
2003-08-14	2,955	2,970	2,900	2,960	158,700	986.67
2003-08-13	2,790	2,985	2,790	2,915	306,900	971.67
2003-08-12	2,770	2,800	2,725	2,785	210,300	928.33
2003-08-11	2,685	2,785	2,680	2,765	262,800	921.67
2003-08-08	2,685	2,695	2,645	2,650	208,900	883.33
2003-08-07	2,595	2,630	2,575	2,610	320,600	870
2003-08-06	2,400	2,560	2,390	2,535	320,200	845
2003-08-05	2,500	2,550	2,370	2,460	528,701	820
2003-08-04	2,775	2,785	2,560	2,605	496,700	868.33
2003-08-01	2,770	2,780	2,695	2,735	116,700	911.67
2003-07-31	2,745	2,745	2,665	2,730	106,400	910
2003-07-30	2,800	2,800	2,700	2,750	150,500	916.67
2003-07-29	2,775	2,785	2,750	2,770	79,300	923.33
2003-07-28	2,780	2,785	2,725	2,740	73,600	913.33
2003-07-25	2,750	2,750	2,700	2,720	117,500	906.67
2003-07-24	2,725	2,785	2,725	2,770	150,800	923.33
2003-07-23	2,685	2,725	2,645	2,700	136,900	900
2003-07-22	2,600	2,680	2,570	2,605	168,500	868.33
2003-07-18	2,600	2,700	2,600	2,640	215,700	880
2003-07-17	2,680	2,740	2,600	2,715	227,200	905
2003-07-16	2,700	2,745	2,695	2,730	350,000	910
2003-07-15	2,645	2,710	2,600	2,660	273,100	886.67
2003-07-14	2,555	2,575	2,515	2,565	143,100	855
2003-07-11	2,505	2,505	2,460	2,475	382,600	825
2003-07-10	2,530	2,550	2,465	2,490	253,900	830
2003-07-09	2,650	2,665	2,525	2,610	106,200	870
2003-07-08	2,600	2,750	2,600	2,700	435,300	900
2003-07-07	2,420	2,510	2,380	2,480	88,400	826.67
2003-07-04	2,350	2,440	2,320	2,395	79,100	798.33
2003-07-03	2,530	2,565	2,350	2,375	207,400	791.67
2003-07-02	2,520	2,550	2,455	2,485	163,400	828.33
2003-07-01	2,400	2,495	2,380	2,480	257,700	826.67
2003-06-30	2,350	2,390	2,340	2,340	166,500	780
2003-06-27	2,240	2,430	2,205	2,350	850,101	783.33
2003-06-26	2,050	2,075	2,050	2,050	226,800	683.33
2003-06-25	2,050	2,050	2,000	2,010	163,200	670
2003-06-24	2,065	2,065	1,990	2,000	148,500	666.67
2003-06-23	2,130	2,130	2,055	2,085	119,500	695
2003-06-20	2,110	2,135	2,030	2,090	198,900	696.67
2003-06-19	2,225	2,225	2,100	2,115	238,900	705
2003-06-18	2,240	2,245	2,175	2,195	119,700	731.67
2003-06-17	2,240	2,250	2,205	2,215	96,200	738.33
2003-06-16	2,200	2,205	2,140	2,180	95,000	726.67
2003-06-13	2,225	2,250	2,210	2,245	152,400	748.33
2003-06-12	2,280	2,300	2,215	2,225	137,000	741.67
2003-06-11	2,290	2,345	2,265	2,280	206,900	760
2003-06-10	2,275	2,285	2,225	2,230	182,700	743.33
2003-06-09	2,315	2,375	2,315	2,355	109,200	785
2003-06-06	2,360	2,410	2,350	2,375	148,100	791.67
2003-06-05	2,400	2,440	2,390	2,435	235,500	811.67
2003-06-04	2,420	2,460	2,400	2,435	182,700	811.67
2003-06-03	2,485	2,485	2,440	2,455	71,600	818.33
2003-06-02	2,375	2,530	2,370	2,455	317,200	818.33
2003-05-30	2,205	2,315	2,200	2,305	240,500	768.33
2003-05-29	2,200	2,210	2,165	2,200	214,000	733.33
2003-05-28	2,175	2,215	2,160	2,160	120,100	720
2003-05-27	2,215	2,220	2,135	2,135	109,700	711.67
2003-05-26	2,250	2,250	2,190	2,195	68,700	731.67
2003-05-23	2,200	2,210	2,180	2,200	176,600	733.33
2003-05-22	2,200	2,210	2,155	2,180	99,800	726.67
2003-05-21	2,210	2,245	2,150	2,175	159,400	725
2003-05-20	2,185	2,220	2,150	2,200	160,500	733.33
2003-05-19	2,230	2,230	2,170	2,180	102,300	726.67
2003-05-16	2,250	2,295	2,225	2,230	116,200	743.33
2003-05-15	2,250	2,250	2,205	2,210	103,200	736.67
2003-05-14	2,245	2,300	2,230	2,255	185,900	751.67
2003-05-13	2,205	2,260	2,195	2,245	239,000	748.33
2003-05-12	2,210	2,285	2,170	2,185	240,900	728.33
2003-05-09	2,150	2,170	2,070	2,090	345,300	696.67
2003-05-08	2,120	2,200	2,100	2,190	586,301	730
2003-05-07	2,160	2,160	2,080	2,090	485,700	696.67
2003-05-06	2,060	2,085	2,010	2,040	188,600	680
2003-05-02	2,000	2,000	1,964	1,989	76,000	663
2003-05-01	2,010	2,030	1,975	1,998	208,600	666
2003-04-30	1,900	2,105	1,900	2,100	377,300	700
2003-04-28	1,869	1,879	1,841	1,872	92,700	624
2003-04-25	1,885	1,885	1,824	1,849	65,300	616.33
2003-04-24	1,838	1,920	1,838	1,890	110,700	630
2003-04-23	1,852	1,883	1,820	1,836	40,000	612
2003-04-22	1,920	1,920	1,841	1,843	52,500	614.33
2003-04-21	1,876	1,915	1,826	1,890	90,100	630
2003-04-18	1,903	1,931	1,903	1,904	73,500	634.67
2003-04-17	1,910	1,925	1,864	1,925	136,600	641.67
2003-04-16	1,829	1,945	1,829	1,896	210,200	632
2003-04-15	1,780	1,850	1,764	1,769	89,700	589.67
2003-04-14	1,775	1,800	1,720	1,720	62,300	573.33
2003-04-11	1,818	1,819	1,782	1,805	94,700	601.67
2003-04-10	1,850	1,867	1,810	1,818	73,000	606
2003-04-09	1,930	1,931	1,890	1,897	47,600	632.33
2003-04-08	1,947	1,947	1,909	1,933	76,300	644.33
2003-04-07	1,886	1,954	1,886	1,954	71,900	651.33
2003-04-04	1,870	1,913	1,870	1,910	185,100	636.67
2003-04-03	1,885	1,913	1,884	1,897	169,600	632.33
2003-04-02	1,869	1,874	1,843	1,865	90,300	621.67
2003-04-01	1,828	1,845	1,805	1,809	75,900	603
2003-03-31	1,895	1,920	1,868	1,868	65,600	622.67
2003-03-28	1,940	1,940	1,924	1,937	69,300	645.67
2003-03-27	1,895	1,936	1,873	1,924	64,700	641.33
2003-03-26	1,900	1,900	1,850	1,865	29,200	621.67
2003-03-25	1,850	1,878	1,841	1,850	73,900	616.67
2003-03-24	1,881	1,945	1,881	1,894	111,800	631.33
2003-03-20	1,868	1,915	1,844	1,879	87,200	626.33
2003-03-19	1,780	1,898	1,762	1,898	207,700	632.67
2003-03-18	1,731	1,786	1,731	1,757	91,100	585.67
2003-03-17	1,731	1,731	1,679	1,692	56,600	564
2003-03-14	1,720	1,734	1,691	1,701	145,500	567
2003-03-13	1,656	1,670	1,641	1,654	64,700	551.33
2003-03-12	1,632	1,660	1,631	1,652	88,400	550.67
2003-03-11	1,650	1,668	1,626	1,648	41,000	549.33
2003-03-10	1,700	1,710	1,662	1,689	72,700	563
2003-03-07	1,780	1,780	1,719	1,722	127,200	574
2003-03-06	1,750	1,770	1,735	1,751	57,300	583.67
2003-03-05	1,745	1,778	1,728	1,776	98,100	592
2003-03-04	1,810	1,825	1,770	1,775	93,300	591.67
2003-03-03	1,760	1,784	1,759	1,780	61,200	593.33
2003-02-28	1,730	1,766	1,730	1,730	110,000	576.67
2003-02-27	1,753	1,753	1,713	1,720	51,200	573.33
2003-02-26	1,710	1,780	1,710	1,753	77,300	584.33
2003-02-25	1,701	1,740	1,693	1,739	70,300	579.67
2003-02-24	1,686	1,739	1,686	1,731	36,500	577
2003-02-21	1,740	1,745	1,710	1,716	30,900	572
2003-02-20	1,760	1,760	1,726	1,740	61,300	580
2003-02-19	1,735	1,764	1,721	1,731	83,000	577
2003-02-18	1,715	1,749	1,715	1,732	85,000	577.33
2003-02-17	1,755	1,757	1,695	1,714	83,900	571.33
2003-02-14	1,712	1,730	1,708	1,725	58,800	575
2003-02-13	1,730	1,731	1,650	1,682	86,500	560.67
2003-02-12	1,675	1,707	1,647	1,707	113,100	569
2003-02-10	1,607	1,645	1,607	1,645	64,100	548.33
2003-02-07	1,607	1,620	1,583	1,607	62,000	535.67
2003-02-06	1,636	1,636	1,615	1,616	43,600	538.67
2003-02-05	1,634	1,650	1,612	1,616	63,400	538.67
2003-02-04	1,646	1,649	1,610	1,610	46,800	536.67
2003-02-03	1,584	1,625	1,584	1,616	80,500	538.67
2003-01-31	1,620	1,635	1,611	1,614	56,700	538
2003-01-30	1,670	1,675	1,627	1,644	35,900	548
2003-01-29	1,684	1,684	1,640	1,640	58,000	546.67
2003-01-28	1,680	1,687	1,660	1,678	26,700	559.33
2003-01-27	1,748	1,748	1,701	1,709	77,400	569.67
2003-01-24	1,735	1,750	1,720	1,731	167,500	577
2003-01-23	1,686	1,755	1,682	1,755	67,400	585
2003-01-22	1,732	1,734	1,681	1,687	114,600	562.33
2003-01-21	1,753	1,760	1,737	1,752	73,500	584
2003-01-20	1,711	1,779	1,703	1,771	158,400	590.33
2003-01-17	1,710	1,759	1,700	1,741	80,300	580.33
2003-01-16	1,660	1,693	1,660	1,693	41,000	564.33
2003-01-15	1,695	1,695	1,649	1,690	80,300	563.33
2003-01-14	1,630	1,696	1,630	1,665	64,400	555
2003-01-10	1,601	1,625	1,601	1,625	21,500	541.67
2003-01-09	1,570	1,630	1,568	1,630	23,300	543.33
2003-01-08	1,669	1,670	1,630	1,630	22,800	543.33
2003-01-07	1,685	1,709	1,671	1,672	37,300	557.33
2003-01-06	1,676	1,710	1,660	1,660	25,400	553.33

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