6967 新光電気工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	3,150	3,170	3,140	3,150	41,000	1,050
2004-12-29	3,190	3,190	3,120	3,130	114,900	1,043.33
2004-12-28	3,080	3,230	3,070	3,170	241,500	1,056.67
2004-12-27	3,130	3,130	3,070	3,090	95,000	1,030
2004-12-24	3,110	3,140	3,090	3,110	97,700	1,036.67
2004-12-22	3,070	3,140	3,060	3,100	414,600	1,033.33
2004-12-21	2,990	3,040	2,990	3,020	198,900	1,006.67
2004-12-20	3,010	3,060	2,995	3,040	197,700	1,013.33
2004-12-17	2,965	3,020	2,955	2,985	291,400	995
2004-12-16	2,885	2,965	2,885	2,950	163,700	983.33
2004-12-15	2,925	2,925	2,875	2,925	202,300	975
2004-12-14	2,870	2,950	2,870	2,950	328,500	983.33
2004-12-13	2,925	2,925	2,785	2,830	336,400	943.33
2004-12-10	2,900	2,935	2,860	2,915	371,200	971.67
2004-12-09	2,895	2,900	2,840	2,860	254,800	953.33
2004-12-08	2,845	2,935	2,825	2,895	374,100	965
2004-12-07	2,945	2,945	2,845	2,865	686,101	955
2004-12-06	3,030	3,030	2,955	2,975	490,800	991.67
2004-12-03	3,030	3,120	2,990	3,100	764,201	1,033.33
2004-12-02	2,890	3,000	2,875	3,000	791,601	1,000
2004-12-01	2,780	2,860	2,750	2,850	811,101	950
2004-11-30	2,755	2,825	2,655	2,780	763,901	926.67
2004-11-29	2,730	2,765	2,690	2,755	762,301	918.33
2004-11-26	2,640	2,670	2,610	2,650	556,901	883.33
2004-11-25	2,545	2,620	2,530	2,610	235,700	870
2004-11-24	2,520	2,570	2,515	2,525	314,100	841.67
2004-11-22	2,620	2,625	2,530	2,570	251,300	856.67
2004-11-19	2,635	2,720	2,635	2,665	336,500	888.33
2004-11-18	2,700	2,740	2,615	2,620	305,300	873.33
2004-11-17	2,765	2,770	2,705	2,705	237,900	901.67
2004-11-16	2,820	2,820	2,750	2,760	331,400	920
2004-11-15	2,730	2,815	2,725	2,815	295,400	938.33
2004-11-12	2,710	2,750	2,685	2,725	298,800	908.33
2004-11-11	2,770	2,775	2,730	2,735	176,200	911.67
2004-11-10	2,800	2,815	2,760	2,770	411,700	923.33
2004-11-09	2,795	2,825	2,785	2,820	306,000	940
2004-11-08	2,860	2,870	2,770	2,795	241,100	931.67
2004-11-05	2,950	2,965	2,800	2,825	494,400	941.67
2004-11-04	2,975	2,980	2,930	2,960	266,200	986.67
2004-11-02	3,000	3,000	2,910	2,935	249,000	978.33
2004-11-01	3,060	3,060	2,905	2,935	365,600	978.33
2004-10-29	3,090	3,120	3,010	3,060	711,101	1,020
2004-10-28	3,440	3,470	3,410	3,440	125,100	1,146.67
2004-10-27	3,420	3,440	3,310	3,390	165,700	1,130
2004-10-26	3,400	3,440	3,350	3,390	237,800	1,130
2004-10-25	3,300	3,370	3,240	3,320	120,200	1,106.67
2004-10-22	3,370	3,380	3,310	3,350	153,700	1,116.67
2004-10-21	3,350	3,390	3,280	3,380	169,600	1,126.67
2004-10-20	3,340	3,390	3,270	3,300	160,300	1,100
2004-10-19	3,380	3,470	3,360	3,420	232,900	1,140
2004-10-18	3,320	3,390	3,310	3,340	135,100	1,113.33
2004-10-15	3,320	3,400	3,310	3,340	237,900	1,113.33
2004-10-14	3,380	3,380	3,310	3,310	161,800	1,103.33
2004-10-13	3,390	3,440	3,370	3,380	101,000	1,126.67
2004-10-12	3,450	3,490	3,350	3,350	331,800	1,116.67
2004-10-08	3,460	3,500	3,440	3,440	72,200	1,146.67
2004-10-07	3,600	3,600	3,470	3,510	108,100	1,170
2004-10-06	3,520	3,550	3,500	3,550	166,900	1,183.33
2004-10-05	3,490	3,550	3,450	3,520	227,500	1,173.33
2004-10-04	3,410	3,510	3,410	3,460	307,600	1,153.33
2004-10-01	3,330	3,380	3,300	3,380	162,500	1,126.67
2004-09-30	3,280	3,340	3,260	3,330	405,400	1,110
2004-09-29	3,380	3,380	3,260	3,330	224,200	1,110
2004-09-28	3,290	3,390	3,260	3,360	252,800	1,120
2004-09-27	3,450	3,450	3,360	3,390	124,100	1,130
2004-09-24	3,470	3,520	3,410	3,450	75,400	1,150
2004-09-22	3,500	3,540	3,410	3,470	91,100	1,156.67
2004-09-21	3,440	3,560	3,440	3,540	134,600	1,180
2004-09-17	3,560	3,580	3,440	3,440	127,200	1,146.67
2004-09-16	3,470	3,520	3,430	3,460	143,700	1,153.33
2004-09-15	3,630	3,630	3,420	3,460	195,700	1,153.33
2004-09-14	3,600	3,630	3,520	3,580	124,600	1,193.33
2004-09-13	3,420	3,590	3,410	3,560	256,600	1,186.67
2004-09-10	3,390	3,420	3,360	3,370	288,700	1,123.33
2004-09-09	3,340	3,450	3,320	3,330	227,100	1,110
2004-09-08	3,370	3,390	3,310	3,310	187,700	1,103.33
2004-09-07	3,330	3,370	3,320	3,320	230,500	1,106.67
2004-09-06	3,300	3,370	3,260	3,340	312,600	1,113.33
2004-09-03	3,520	3,520	3,300	3,320	386,400	1,106.67
2004-09-02	3,560	3,580	3,510	3,530	183,600	1,176.67
2004-09-01	3,580	3,600	3,540	3,570	64,100	1,190
2004-08-31	3,540	3,650	3,510	3,570	137,900	1,190
2004-08-30	3,650	3,680	3,560	3,560	115,500	1,186.67
2004-08-27	3,700	3,700	3,590	3,620	129,500	1,206.67
2004-08-26	3,690	3,690	3,640	3,670	51,300	1,223.33
2004-08-25	3,650	3,680	3,610	3,670	85,200	1,223.33
2004-08-24	3,590	3,670	3,540	3,650	81,300	1,216.67
2004-08-23	3,620	3,670	3,560	3,570	97,400	1,190
2004-08-20	3,600	3,670	3,590	3,640	106,200	1,213.33
2004-08-19	3,510	3,640	3,500	3,620	156,000	1,206.67
2004-08-18	3,440	3,490	3,380	3,450	95,000	1,150
2004-08-17	3,420	3,430	3,350	3,390	53,200	1,130
2004-08-16	3,400	3,420	3,310	3,410	70,100	1,136.67
2004-08-13	3,390	3,450	3,350	3,440	124,500	1,146.67
2004-08-12	3,460	3,530	3,440	3,470	81,900	1,156.67
2004-08-11	3,530	3,560	3,470	3,510	84,700	1,170
2004-08-10	3,450	3,500	3,400	3,480	83,200	1,160
2004-08-09	3,340	3,440	3,320	3,440	120,200	1,146.67
2004-08-06	3,310	3,500	3,270	3,470	215,600	1,156.67
2004-08-05	3,350	3,420	3,310	3,410	111,000	1,136.67
2004-08-04	3,340	3,360	3,240	3,280	143,000	1,093.33
2004-08-03	3,360	3,440	3,310	3,390	129,200	1,130
2004-08-02	3,370	3,480	3,320	3,410	204,100	1,136.67
2004-07-30	3,240	3,340	3,240	3,320	306,800	1,106.67
2004-07-29	3,200	3,200	3,030	3,140	148,400	1,046.67
2004-07-28	3,100	3,210	3,080	3,190	61,700	1,063.33
2004-07-27	3,130	3,140	3,010	3,050	146,100	1,016.67
2004-07-26	3,150	3,150	3,100	3,100	63,600	1,033.33
2004-07-23	3,270	3,270	3,150	3,170	56,400	1,056.67
2004-07-22	3,190	3,230	3,150	3,220	80,400	1,073.33
2004-07-21	3,260	3,320	3,240	3,290	106,800	1,096.67
2004-07-20	3,300	3,300	3,220	3,230	98,200	1,076.67
2004-07-16	3,250	3,330	3,250	3,300	204,900	1,100
2004-07-15	3,290	3,330	3,170	3,200	252,400	1,066.67
2004-07-14	3,470	3,480	3,290	3,290	178,500	1,096.67
2004-07-13	3,470	3,500	3,400	3,480	130,800	1,160
2004-07-12	3,490	3,540	3,490	3,520	52,200	1,173.33
2004-07-09	3,510	3,520	3,470	3,510	68,800	1,170
2004-07-08	3,530	3,660	3,500	3,510	80,300	1,170
2004-07-07	3,540	3,630	3,480	3,570	89,700	1,190
2004-07-06	3,640	3,690	3,600	3,660	48,600	1,220
2004-07-05	3,730	3,730	3,620	3,620	64,600	1,206.67
2004-07-02	3,720	3,720	3,510	3,700	89,400	1,233.33
2004-07-01	3,750	3,770	3,680	3,740	84,300	1,246.67
2004-06-30	3,750	3,770	3,710	3,770	53,900	1,256.67
2004-06-29	3,670	3,760	3,660	3,760	68,800	1,253.33
2004-06-28	3,730	3,780	3,730	3,750	71,400	1,250
2004-06-25	3,730	3,740	3,680	3,700	57,500	1,233.33
2004-06-24	3,640	3,700	3,620	3,700	56,200	1,233.33
2004-06-23	3,630	3,640	3,570	3,630	111,700	1,210
2004-06-22	3,630	3,670	3,610	3,640	70,900	1,213.33
2004-06-21	3,660	3,760	3,650	3,680	71,800	1,226.67
2004-06-18	3,660	3,670	3,570	3,650	72,400	1,216.67
2004-06-17	3,670	3,730	3,650	3,680	190,100	1,226.67
2004-06-16	3,660	3,670	3,620	3,630	69,900	1,210
2004-06-15	3,640	3,650	3,570	3,570	71,200	1,190
2004-06-14	3,680	3,690	3,630	3,630	34,500	1,210
2004-06-11	3,680	3,730	3,660	3,660	209,600	1,220
2004-06-10	3,590	3,650	3,560	3,630	123,400	1,210
2004-06-09	3,560	3,590	3,540	3,590	52,900	1,196.67
2004-06-08	3,590	3,620	3,550	3,600	112,000	1,200
2004-06-07	3,510	3,580	3,510	3,580	85,800	1,193.33
2004-06-04	3,510	3,540	3,510	3,540	78,700	1,180
2004-06-03	3,530	3,540	3,490	3,510	96,600	1,170
2004-06-02	3,530	3,530	3,480	3,490	33,300	1,163.33
2004-06-01	3,550	3,550	3,500	3,530	34,000	1,176.67
2004-05-31	3,510	3,540	3,470	3,540	52,200	1,180
2004-05-28	3,510	3,550	3,500	3,550	69,100	1,183.33
2004-05-27	3,490	3,510	3,460	3,460	82,800	1,153.33
2004-05-26	3,400	3,510	3,390	3,480	206,300	1,160
2004-05-25	3,320	3,400	3,310	3,360	132,800	1,120
2004-05-24	3,410	3,410	3,310	3,320	100,600	1,106.67
2004-05-21	3,370	3,430	3,340	3,400	75,600	1,133.33
2004-05-20	3,380	3,400	3,300	3,400	85,900	1,133.33
2004-05-19	3,260	3,380	3,240	3,350	134,700	1,116.67
2004-05-18	3,180	3,290	3,160	3,250	131,000	1,083.33
2004-05-17	3,160	3,200	3,050	3,190	103,500	1,063.33
2004-05-14	3,400	3,400	3,150	3,240	213,100	1,080
2004-05-13	3,350	3,420	3,300	3,410	284,700	1,136.67
2004-05-12	3,280	3,320	3,210	3,310	116,600	1,103.33
2004-05-11	3,140	3,310	3,060	3,250	190,900	1,083.33
2004-05-10	3,260	3,280	3,140	3,140	160,500	1,046.67
2004-05-07	3,350	3,350	3,280	3,290	59,000	1,096.67
2004-05-06	3,410	3,410	3,350	3,350	75,500	1,116.67
2004-04-30	3,390	3,420	3,340	3,400	218,600	1,133.33
2004-04-28	3,450	3,490	3,430	3,490	282,400	1,163.33
2004-04-27	3,580	3,580	3,480	3,530	100,900	1,176.67
2004-04-26	3,600	3,640	3,530	3,600	146,800	1,200
2004-04-23	3,450	3,620	3,420	3,600	440,900	1,200
2004-04-22	3,440	3,480	3,390	3,390	347,200	1,130
2004-04-21	3,330	3,430	3,320	3,400	413,400	1,133.33
2004-04-20	3,350	3,360	3,290	3,320	332,600	1,106.67
2004-04-19	3,270	3,270	3,190	3,210	62,600	1,070
2004-04-16	3,200	3,280	3,200	3,260	119,100	1,086.67
2004-04-15	3,220	3,270	3,210	3,240	310,000	1,080
2004-04-14	3,200	3,250	3,200	3,220	169,200	1,073.33
2004-04-13	3,300	3,300	3,240	3,260	161,000	1,086.67
2004-04-12	3,270	3,300	3,240	3,270	135,000	1,090
2004-04-09	3,200	3,240	3,190	3,190	187,300	1,063.33
2004-04-08	3,270	3,310	3,210	3,290	174,800	1,096.67
2004-04-07	3,400	3,410	3,340	3,370	163,300	1,123.33
2004-04-06	3,440	3,460	3,340	3,450	190,600	1,150
2004-04-05	3,320	3,400	3,290	3,370	249,000	1,123.33
2004-04-02	3,110	3,220	3,110	3,210	224,400	1,070
2004-04-01	3,190	3,230	3,140	3,180	274,400	1,060
2004-03-31	3,210	3,290	3,160	3,240	295,800	1,080
2004-03-30	3,330	3,350	3,220	3,250	258,100	1,083.33
2004-03-29	3,350	3,400	3,330	3,380	162,700	1,126.67
2004-03-26	3,230	3,350	3,230	3,320	156,100	1,106.67
2004-03-25	3,110	3,250	3,110	3,220	142,000	1,073.33
2004-03-24	3,040	3,110	3,040	3,100	195,800	1,033.33
2004-03-23	3,000	3,050	2,965	3,030	114,400	1,010
2004-03-22	2,945	3,040	2,945	3,040	102,500	1,013.33
2004-03-19	2,955	2,995	2,930	2,980	143,600	993.33
2004-03-18	2,990	2,990	2,925	2,930	82,900	976.67
2004-03-17	2,940	2,975	2,920	2,970	85,300	990
2004-03-16	2,975	2,980	2,930	2,940	125,300	980
2004-03-15	2,995	3,000	2,950	2,950	100,500	983.33
2004-03-12	2,800	2,940	2,800	2,915	332,200	971.67
2004-03-11	2,860	2,920	2,820	2,920	125,400	973.33
2004-03-10	2,950	2,990	2,880	2,920	352,200	973.33
2004-03-09	3,060	3,070	3,010	3,040	147,300	1,013.33
2004-03-08	3,060	3,110	3,050	3,050	121,900	1,016.67
2004-03-05	3,050	3,120	3,040	3,100	165,400	1,033.33
2004-03-04	3,120	3,140	3,090	3,100	148,500	1,033.33
2004-03-03	3,120	3,150	3,100	3,130	72,500	1,043.33
2004-03-02	3,100	3,150	3,080	3,140	229,800	1,046.67
2004-03-01	3,050	3,080	3,000	3,070	252,500	1,023.33
2004-02-27	2,920	3,020	2,900	2,975	185,600	991.67
2004-02-26	2,840	2,895	2,825	2,895	112,600	965
2004-02-25	2,880	2,965	2,795	2,830	182,400	943.33
2004-02-24	2,995	2,995	2,880	2,880	139,400	960
2004-02-23	2,940	3,040	2,940	3,010	283,800	1,003.33
2004-02-20	2,880	2,970	2,865	2,920	218,500	973.33
2004-02-19	2,840	2,910	2,840	2,860	154,700	953.33
2004-02-18	2,895	2,895	2,810	2,835	109,900	945
2004-02-17	2,790	2,865	2,790	2,855	379,900	951.67
2004-02-16	2,840	2,840	2,755	2,785	155,300	928.33
2004-02-13	2,840	2,860	2,820	2,840	230,100	946.67
2004-02-12	2,840	2,875	2,840	2,860	307,300	953.33
2004-02-10	2,780	2,845	2,770	2,800	333,100	933.33
2004-02-09	2,775	2,810	2,745	2,780	101,200	926.67
2004-02-06	2,745	2,755	2,690	2,740	100,700	913.33
2004-02-05	2,665	2,765	2,655	2,760	295,500	920
2004-02-04	2,790	2,790	2,740	2,745	745,201	915
2004-02-03	2,850	2,860	2,765	2,790	621,601	930
2004-02-02	2,665	2,790	2,630	2,770	1,027,701	923.33
2004-01-30	2,520	2,560	2,515	2,545	223,000	848.33
2004-01-29	2,540	2,565	2,515	2,555	180,400	851.67
2004-01-28	2,555	2,560	2,520	2,540	404,500	846.67
2004-01-27	2,515	2,625	2,500	2,595	540,901	865
2004-01-26	2,490	2,505	2,450	2,475	243,600	825
2004-01-23	2,500	2,505	2,470	2,485	431,600	828.33
2004-01-22	2,620	2,620	2,520	2,525	319,800	841.67
2004-01-21	2,635	2,650	2,590	2,605	277,300	868.33
2004-01-20	2,660	2,660	2,585	2,595	519,001	865
2004-01-19	2,780	2,855	2,620	2,660	673,701	886.67
2004-01-16	2,775	2,825	2,750	2,780	246,200	926.67
2004-01-15	2,850	2,855	2,800	2,815	197,200	938.33
2004-01-14	2,800	2,840	2,790	2,840	309,000	946.67
2004-01-13	2,905	2,910	2,825	2,880	417,900	960
2004-01-09	2,740	2,950	2,730	2,905	559,701	968.33
2004-01-08	2,520	2,710	2,520	2,700	343,900	900
2004-01-07	2,530	2,575	2,530	2,560	146,600	853.33
2004-01-06	2,610	2,635	2,535	2,550	155,400	850
2004-01-05	2,570	2,600	2,560	2,595	32,300	865

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