6967 新光電気工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	9,050	9,050	8,770	8,920	66,800	2,973.33
2005-12-29	8,990	9,100	8,920	9,020	157,200	3,006.67
2005-12-28	8,720	8,780	8,610	8,740	90,100	2,913.33
2005-12-27	8,750	8,830	8,660	8,730	81,200	2,910
2005-12-26	8,980	8,980	8,760	8,800	92,000	2,933.33
2005-12-22	8,950	9,030	8,610	8,980	244,100	2,993.33
2005-12-21	8,750	8,920	8,710	8,850	178,400	2,950
2005-12-20	8,490	8,880	8,460	8,650	256,600	2,883.33
2005-12-19	8,660	8,700	8,390	8,510	244,400	2,836.67
2005-12-16	8,810	8,880	8,730	8,730	236,300	2,910
2005-12-15	8,950	9,180	8,810	8,910	219,400	2,970
2005-12-14	9,340	9,450	9,100	9,230	134,500	3,076.67
2005-12-13	9,330	9,440	9,250	9,410	137,400	3,136.67
2005-12-12	9,230	9,380	9,230	9,260	217,300	3,086.67
2005-12-09	9,060	9,340	9,020	9,260	277,900	3,086.67
2005-12-08	9,170	9,270	9,090	9,210	205,700	3,070
2005-12-07	9,330	9,480	9,210	9,270	215,700	3,090
2005-12-06	9,770	9,770	9,370	9,370	246,700	3,123.33
2005-12-05	9,600	9,850	9,480	9,800	271,000	3,266.67
2005-12-02	9,500	9,500	9,360	9,470	199,600	3,156.67
2005-12-01	9,230	9,340	9,000	9,300	313,900	3,100
2005-11-30	9,500	9,580	9,200	9,200	218,500	3,066.67
2005-11-29	9,640	9,650	9,400	9,470	287,100	3,156.67
2005-11-28	9,220	9,680	9,170	9,650	269,900	3,216.67
2005-11-25	9,200	9,210	8,950	9,090	280,500	3,030
2005-11-24	8,990	9,470	8,950	9,360	438,400	3,120
2005-11-22	8,780	8,950	8,750	8,850	309,000	2,950
2005-11-21	8,780	8,890	8,670	8,680	180,100	2,893.33
2005-11-18	8,600	8,830	8,580	8,780	299,600	2,926.67
2005-11-17	8,150	8,600	8,150	8,570	305,200	2,856.67
2005-11-16	8,200	8,230	7,970	8,190	149,500	2,730
2005-11-15	8,240	8,280	8,060	8,200	190,600	2,733.33
2005-11-14	8,190	8,400	8,190	8,250	307,500	2,750
2005-11-11	7,910	8,170	7,910	8,150	243,000	2,716.67
2005-11-10	8,100	8,190	7,900	7,980	185,700	2,660
2005-11-09	7,890	8,090	7,770	8,000	282,300	2,666.67
2005-11-08	7,900	8,130	7,730	8,040	661,501	2,680
2005-11-07	7,760	7,840	7,560	7,690	579,101	2,563.33
2005-11-04	7,250	7,400	7,230	7,360	347,800	2,453.33
2005-11-02	7,120	7,400	7,120	7,180	452,900	2,393.33
2005-11-01	7,190	7,280	7,080	7,200	388,100	2,400
2005-10-31	7,490	7,590	7,120	7,210	935,501	2,403.33
2005-10-28	7,700	7,910	7,650	7,790	234,900	2,596.67
2005-10-27	7,790	7,900	7,680	7,740	226,900	2,580
2005-10-26	7,550	7,780	7,510	7,700	295,900	2,566.67
2005-10-25	7,340	7,600	7,330	7,510	236,100	2,503.33
2005-10-24	7,460	7,460	7,250	7,290	137,200	2,430
2005-10-21	7,320	7,520	7,180	7,460	351,900	2,486.67
2005-10-20	7,500	7,580	7,440	7,520	273,700	2,506.67
2005-10-19	7,270	7,510	7,140	7,360	488,900	2,453.33
2005-10-18	7,530	7,530	7,070	7,170	515,901	2,390
2005-10-17	7,450	7,670	7,390	7,530	476,100	2,510
2005-10-14	6,980	7,400	6,850	7,280	772,201	2,426.67
2005-10-13	6,730	6,830	6,620	6,780	323,500	2,260
2005-10-12	6,920	7,080	6,800	6,830	262,300	2,276.67
2005-10-11	6,610	6,840	6,600	6,840	202,100	2,280
2005-10-07	6,650	6,740	6,560	6,690	263,600	2,230
2005-10-06	6,790	6,880	6,740	6,740	308,000	2,246.67
2005-10-05	7,090	7,100	6,950	6,990	323,300	2,330
2005-10-04	6,730	7,180	6,690	7,150	613,901	2,383.33
2005-10-03	6,490	6,730	6,450	6,660	362,400	2,220
2005-09-30	6,410	6,430	6,280	6,430	184,500	2,143.33
2005-09-29	6,450	6,460	6,250	6,420	207,100	2,140
2005-09-28	6,320	6,460	6,280	6,450	168,000	2,150
2005-09-27	6,380	6,470	6,380	6,390	107,400	2,130
2005-09-26	6,310	6,520	6,310	6,410	205,600	2,136.67
2005-09-22	6,440	6,460	6,240	6,280	196,100	2,093.33
2005-09-21	6,300	6,440	6,220	6,440	314,400	2,146.67
2005-09-20	6,240	6,280	6,150	6,240	95,600	2,080
2005-09-16	6,250	6,250	6,120	6,190	151,600	2,063.33
2005-09-15	6,180	6,260	6,140	6,250	185,700	2,083.33
2005-09-14	6,220	6,290	6,160	6,220	176,100	2,073.33
2005-09-13	6,200	6,240	6,170	6,210	161,200	2,070
2005-09-12	6,250	6,250	6,060	6,130	257,600	2,043.33
2005-09-09	6,150	6,210	6,020	6,190	351,000	2,063.33
2005-09-08	6,300	6,300	5,950	6,110	490,600	2,036.67
2005-09-07	6,280	6,320	6,210	6,300	407,200	2,100
2005-09-06	6,070	6,210	6,050	6,180	243,400	2,060
2005-09-05	5,990	6,090	5,930	6,070	245,200	2,023.33
2005-09-02	6,040	6,050	5,980	5,990	276,500	1,996.67
2005-09-01	6,140	6,200	6,030	6,040	320,800	2,013.33
2005-08-31	6,180	6,180	6,080	6,130	174,200	2,043.33
2005-08-30	6,110	6,230	6,100	6,180	169,100	2,060
2005-08-29	6,140	6,170	6,030	6,030	189,700	2,010
2005-08-26	6,140	6,190	6,060	6,120	353,600	2,040
2005-08-25	6,210	6,240	6,120	6,160	202,000	2,053.33
2005-08-24	6,130	6,340	6,120	6,250	304,700	2,083.33
2005-08-23	6,210	6,240	6,150	6,170	245,500	2,056.67
2005-08-22	6,160	6,270	6,100	6,140	539,201	2,046.67
2005-08-19	5,900	6,170	5,850	6,150	896,301	2,050
2005-08-18	5,780	5,850	5,730	5,810	299,900	1,936.67
2005-08-17	5,590	5,790	5,560	5,710	338,900	1,903.33
2005-08-16	5,550	5,620	5,500	5,610	293,900	1,870
2005-08-15	5,580	5,770	5,530	5,560	349,500	1,853.33
2005-08-12	5,600	5,640	5,520	5,560	253,100	1,853.33
2005-08-11	5,690	5,700	5,600	5,650	487,400	1,883.33
2005-08-10	5,870	5,910	5,730	5,730	513,001	1,910
2005-08-09	5,900	5,950	5,850	5,870	296,200	1,956.67
2005-08-08	5,710	5,970	5,700	5,950	740,801	1,983.33
2005-08-05	5,740	5,870	5,660	5,760	1,068,701	1,920
2005-08-04	5,400	5,920	5,400	5,800	1,157,201	1,933.33
2005-08-03	5,350	5,420	5,340	5,350	345,400	1,783.33
2005-08-02	5,300	5,380	5,280	5,310	451,100	1,770
2005-08-01	4,920	5,220	4,910	5,220	723,301	1,740
2005-07-29	4,680	4,770	4,680	4,720	113,000	1,573.33
2005-07-28	4,750	4,770	4,730	4,730	98,900	1,576.67
2005-07-27	4,640	4,740	4,640	4,740	140,000	1,580
2005-07-26	4,760	4,780	4,700	4,720	162,800	1,573.33
2005-07-25	4,770	4,830	4,760	4,810	182,700	1,603.33
2005-07-22	4,710	4,750	4,700	4,720	119,700	1,573.33
2005-07-21	4,740	4,870	4,730	4,780	341,100	1,593.33
2005-07-20	4,730	4,730	4,660	4,690	114,000	1,563.33
2005-07-19	4,650	4,720	4,650	4,720	308,700	1,573.33
2005-07-15	4,590	4,610	4,570	4,610	130,400	1,536.67
2005-07-14	4,460	4,560	4,460	4,550	153,200	1,516.67
2005-07-13	4,440	4,490	4,420	4,490	196,100	1,496.67
2005-07-12	4,370	4,440	4,370	4,430	189,100	1,476.67
2005-07-11	4,290	4,360	4,280	4,320	222,300	1,440
2005-07-08	4,410	4,410	4,290	4,290	165,600	1,430
2005-07-07	4,370	4,450	4,370	4,420	252,800	1,473.33
2005-07-06	4,410	4,450	4,360	4,370	85,700	1,456.67
2005-07-05	4,410	4,440	4,410	4,410	133,600	1,470
2005-07-04	4,380	4,400	4,340	4,400	137,800	1,466.67
2005-07-01	4,310	4,350	4,300	4,330	101,300	1,443.33
2005-06-30	4,380	4,380	4,330	4,350	94,600	1,450
2005-06-29	4,300	4,390	4,280	4,360	219,000	1,453.33
2005-06-28	4,200	4,280	4,130	4,270	222,200	1,423.33
2005-06-27	4,300	4,300	4,220	4,220	71,300	1,406.67
2005-06-24	4,250	4,350	4,250	4,320	159,500	1,440
2005-06-23	4,260	4,320	4,240	4,290	204,800	1,430
2005-06-22	4,190	4,300	4,160	4,300	184,200	1,433.33
2005-06-21	4,180	4,220	4,160	4,200	122,400	1,400
2005-06-20	4,280	4,280	4,210	4,230	113,200	1,410
2005-06-17	4,240	4,300	4,220	4,280	309,100	1,426.67
2005-06-16	4,190	4,240	4,170	4,180	288,500	1,393.33
2005-06-15	4,010	4,140	4,010	4,140	222,800	1,380
2005-06-14	4,090	4,150	4,030	4,050	325,100	1,350
2005-06-13	4,160	4,200	4,050	4,060	642,501	1,353.33
2005-06-10	4,250	4,270	4,220	4,260	342,200	1,420
2005-06-09	4,290	4,310	4,230	4,260	200,600	1,420
2005-06-08	4,310	4,360	4,300	4,330	174,400	1,443.33
2005-06-07	4,400	4,400	4,260	4,300	226,500	1,433.33
2005-06-06	4,360	4,410	4,340	4,370	238,200	1,456.67
2005-06-03	4,360	4,460	4,340	4,410	229,800	1,470
2005-06-02	4,320	4,380	4,300	4,330	270,800	1,443.33
2005-06-01	4,190	4,320	4,180	4,280	143,900	1,426.67
2005-05-31	4,220	4,250	4,180	4,240	159,200	1,413.33
2005-05-30	4,290	4,340	4,200	4,260	390,400	1,420
2005-05-27	4,150	4,220	4,120	4,220	295,200	1,406.67
2005-05-26	3,960	4,120	3,920	4,100	453,800	1,366.67
2005-05-25	3,960	4,030	3,910	3,910	198,800	1,303.33
2005-05-24	3,930	3,970	3,870	3,950	159,100	1,316.67
2005-05-23	3,910	3,930	3,820	3,930	204,500	1,310
2005-05-20	3,830	3,940	3,830	3,910	230,700	1,303.33
2005-05-19	3,760	3,880	3,760	3,870	315,500	1,290
2005-05-18	3,750	3,770	3,720	3,740	103,400	1,246.67
2005-05-17	3,810	3,830	3,730	3,740	93,500	1,246.67
2005-05-16	3,740	3,830	3,730	3,790	108,200	1,263.33
2005-05-13	3,800	3,840	3,700	3,720	271,900	1,240
2005-05-12	3,850	3,870	3,800	3,810	272,300	1,270
2005-05-11	3,800	3,880	3,770	3,810	228,800	1,270
2005-05-10	3,840	3,950	3,760	3,770	396,800	1,256.67
2005-05-09	3,850	3,870	3,730	3,780	234,300	1,260
2005-05-06	3,820	3,830	3,760	3,810	165,600	1,270
2005-05-02	3,680	3,760	3,660	3,760	89,800	1,253.33
2005-04-28	3,630	3,640	3,590	3,630	298,000	1,210
2005-04-27	3,730	3,760	3,700	3,730	70,800	1,243.33
2005-04-26	3,770	3,770	3,740	3,760	59,400	1,253.33
2005-04-25	3,750	3,790	3,740	3,740	76,300	1,246.67
2005-04-22	3,830	3,830	3,760	3,800	105,900	1,266.67
2005-04-21	3,790	3,790	3,700	3,730	301,400	1,243.33
2005-04-20	3,750	3,910	3,740	3,850	377,700	1,283.33
2005-04-19	3,620	3,660	3,570	3,600	153,300	1,200
2005-04-18	3,560	3,590	3,490	3,520	148,500	1,173.33
2005-04-15	3,730	3,740	3,630	3,670	189,900	1,223.33
2005-04-14	3,730	3,750	3,710	3,740	134,200	1,246.67
2005-04-13	3,800	3,830	3,750	3,760	128,700	1,253.33
2005-04-12	3,800	3,870	3,770	3,830	241,600	1,276.67
2005-04-11	3,870	3,910	3,850	3,870	301,200	1,290
2005-04-08	3,820	3,870	3,770	3,860	326,700	1,286.67
2005-04-07	3,700	3,780	3,690	3,770	208,600	1,256.67
2005-04-06	3,680	3,720	3,640	3,700	146,200	1,233.33
2005-04-05	3,640	3,710	3,630	3,690	251,600	1,230
2005-04-04	3,610	3,610	3,570	3,600	140,500	1,200
2005-04-01	3,590	3,590	3,520	3,560	82,000	1,186.67
2005-03-31	3,560	3,610	3,520	3,580	170,400	1,193.33
2005-03-30	3,460	3,530	3,450	3,490	74,500	1,163.33
2005-03-29	3,560	3,560	3,480	3,500	88,000	1,166.67
2005-03-28	3,550	3,570	3,520	3,540	134,000	1,180
2005-03-25	3,480	3,550	3,460	3,520	146,200	1,173.33
2005-03-24	3,520	3,550	3,460	3,470	129,300	1,156.67
2005-03-23	3,510	3,540	3,470	3,530	157,000	1,176.67
2005-03-22	3,550	3,560	3,490	3,500	100,400	1,166.67
2005-03-18	3,490	3,540	3,490	3,530	111,600	1,176.67
2005-03-17	3,520	3,570	3,520	3,540	118,500	1,180
2005-03-16	3,560	3,560	3,500	3,520	126,900	1,173.33
2005-03-15	3,550	3,590	3,520	3,560	173,900	1,186.67
2005-03-14	3,530	3,550	3,460	3,500	226,200	1,166.67
2005-03-11	3,600	3,600	3,560	3,580	221,700	1,193.33
2005-03-10	3,530	3,570	3,440	3,500	255,000	1,166.67
2005-03-09	3,490	3,600	3,490	3,580	213,500	1,193.33
2005-03-08	3,610	3,630	3,550	3,560	136,900	1,186.67
2005-03-07	3,600	3,670	3,600	3,660	123,200	1,220
2005-03-04	3,620	3,640	3,580	3,600	134,900	1,200
2005-03-03	3,640	3,670	3,610	3,650	83,100	1,216.67
2005-03-02	3,700	3,720	3,620	3,630	157,000	1,210
2005-03-01	3,670	3,690	3,630	3,670	147,000	1,223.33
2005-02-28	3,670	3,710	3,640	3,680	334,400	1,226.67
2005-02-25	3,530	3,670	3,520	3,570	335,300	1,190
2005-02-24	3,510	3,530	3,450	3,480	154,800	1,160
2005-02-23	3,460	3,520	3,420	3,510	230,200	1,170
2005-02-22	3,430	3,470	3,390	3,450	202,900	1,150
2005-02-21	3,470	3,470	3,430	3,440	309,100	1,146.67
2005-02-18	3,520	3,530	3,480	3,520	183,200	1,173.33
2005-02-17	3,570	3,590	3,510	3,570	140,100	1,190
2005-02-16	3,540	3,600	3,520	3,560	137,800	1,186.67
2005-02-15	3,630	3,650	3,570	3,590	339,900	1,196.67
2005-02-14	3,690	3,750	3,650	3,730	144,500	1,243.33
2005-02-10	3,680	3,710	3,630	3,690	155,800	1,230
2005-02-09	3,650	3,680	3,620	3,680	132,200	1,226.67
2005-02-08	3,650	3,650	3,530	3,620	161,800	1,206.67
2005-02-07	3,570	3,670	3,520	3,660	119,200	1,220
2005-02-04	3,580	3,580	3,510	3,560	114,000	1,186.67
2005-02-03	3,530	3,600	3,530	3,600	223,000	1,200
2005-02-02	3,530	3,540	3,500	3,540	153,300	1,180
2005-02-01	3,510	3,530	3,440	3,530	151,700	1,176.67
2005-01-31	3,470	3,510	3,440	3,510	201,900	1,170
2005-01-28	3,430	3,440	3,340	3,440	191,100	1,146.67
2005-01-27	3,490	3,520	3,430	3,520	263,000	1,173.33
2005-01-26	3,340	3,460	3,340	3,460	294,100	1,153.33
2005-01-25	3,340	3,370	3,290	3,350	156,400	1,116.67
2005-01-24	3,300	3,410	3,260	3,390	213,500	1,130
2005-01-21	3,330	3,330	3,270	3,290	141,700	1,096.67
2005-01-20	3,320	3,370	3,300	3,320	264,200	1,106.67
2005-01-19	3,480	3,480	3,380	3,400	259,900	1,133.33
2005-01-18	3,520	3,520	3,450	3,480	138,700	1,160
2005-01-17	3,430	3,570	3,370	3,510	751,701	1,170
2005-01-14	3,360	3,400	3,320	3,390	414,300	1,130
2005-01-13	3,310	3,430	3,240	3,380	1,150,501	1,126.67
2005-01-12	3,220	3,270	3,180	3,260	790,401	1,086.67
2005-01-11	3,130	3,160	3,050	3,120	274,200	1,040
2005-01-07	3,100	3,100	2,995	3,000	287,600	1,000
2005-01-06	3,100	3,140	3,100	3,110	74,300	1,036.67
2005-01-05	3,110	3,150	3,080	3,120	109,100	1,040
2005-01-04	3,120	3,170	3,030	3,150	75,100	1,050

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