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
2005-12-309,0509,0508,7708,92066,8002,973.33
2005-12-298,9909,1008,9209,020157,2003,006.67
2005-12-288,7208,7808,6108,74090,1002,913.33
2005-12-278,7508,8308,6608,73081,2002,910
2005-12-268,9808,9808,7608,80092,0002,933.33
2005-12-228,9509,0308,6108,980244,1002,993.33
2005-12-218,7508,9208,7108,850178,4002,950
2005-12-208,4908,8808,4608,650256,6002,883.33
2005-12-198,6608,7008,3908,510244,4002,836.67
2005-12-168,8108,8808,7308,730236,3002,910
2005-12-158,9509,1808,8108,910219,4002,970
2005-12-149,3409,4509,1009,230134,5003,076.67
2005-12-139,3309,4409,2509,410137,4003,136.67
2005-12-129,2309,3809,2309,260217,3003,086.67
2005-12-099,0609,3409,0209,260277,9003,086.67
2005-12-089,1709,2709,0909,210205,7003,070
2005-12-079,3309,4809,2109,270215,7003,090
2005-12-069,7709,7709,3709,370246,7003,123.33
2005-12-059,6009,8509,4809,800271,0003,266.67
2005-12-029,5009,5009,3609,470199,6003,156.67
2005-12-019,2309,3409,0009,300313,9003,100
2005-11-309,5009,5809,2009,200218,5003,066.67
2005-11-299,6409,6509,4009,470287,1003,156.67
2005-11-289,2209,6809,1709,650269,9003,216.67
2005-11-259,2009,2108,9509,090280,5003,030
2005-11-248,9909,4708,9509,360438,4003,120
2005-11-228,7808,9508,7508,850309,0002,950
2005-11-218,7808,8908,6708,680180,1002,893.33
2005-11-188,6008,8308,5808,780299,6002,926.67
2005-11-178,1508,6008,1508,570305,2002,856.67
2005-11-168,2008,2307,9708,190149,5002,730
2005-11-158,2408,2808,0608,200190,6002,733.33
2005-11-148,1908,4008,1908,250307,5002,750
2005-11-117,9108,1707,9108,150243,0002,716.67
2005-11-108,1008,1907,9007,980185,7002,660
2005-11-097,8908,0907,7708,000282,3002,666.67
2005-11-087,9008,1307,7308,040661,5012,680
2005-11-077,7607,8407,5607,690579,1012,563.33
2005-11-047,2507,4007,2307,360347,8002,453.33
2005-11-027,1207,4007,1207,180452,9002,393.33
2005-11-017,1907,2807,0807,200388,1002,400
2005-10-317,4907,5907,1207,210935,5012,403.33
2005-10-287,7007,9107,6507,790234,9002,596.67
2005-10-277,7907,9007,6807,740226,9002,580
2005-10-267,5507,7807,5107,700295,9002,566.67
2005-10-257,3407,6007,3307,510236,1002,503.33
2005-10-247,4607,4607,2507,290137,2002,430
2005-10-217,3207,5207,1807,460351,9002,486.67
2005-10-207,5007,5807,4407,520273,7002,506.67
2005-10-197,2707,5107,1407,360488,9002,453.33
2005-10-187,5307,5307,0707,170515,9012,390
2005-10-177,4507,6707,3907,530476,1002,510
2005-10-146,9807,4006,8507,280772,2012,426.67
2005-10-136,7306,8306,6206,780323,5002,260
2005-10-126,9207,0806,8006,830262,3002,276.67
2005-10-116,6106,8406,6006,840202,1002,280
2005-10-076,6506,7406,5606,690263,6002,230
2005-10-066,7906,8806,7406,740308,0002,246.67
2005-10-057,0907,1006,9506,990323,3002,330
2005-10-046,7307,1806,6907,150613,9012,383.33
2005-10-036,4906,7306,4506,660362,4002,220
2005-09-306,4106,4306,2806,430184,5002,143.33
2005-09-296,4506,4606,2506,420207,1002,140
2005-09-286,3206,4606,2806,450168,0002,150
2005-09-276,3806,4706,3806,390107,4002,130
2005-09-266,3106,5206,3106,410205,6002,136.67
2005-09-226,4406,4606,2406,280196,1002,093.33
2005-09-216,3006,4406,2206,440314,4002,146.67
2005-09-206,2406,2806,1506,24095,6002,080
2005-09-166,2506,2506,1206,190151,6002,063.33
2005-09-156,1806,2606,1406,250185,7002,083.33
2005-09-146,2206,2906,1606,220176,1002,073.33
2005-09-136,2006,2406,1706,210161,2002,070
2005-09-126,2506,2506,0606,130257,6002,043.33
2005-09-096,1506,2106,0206,190351,0002,063.33
2005-09-086,3006,3005,9506,110490,6002,036.67
2005-09-076,2806,3206,2106,300407,2002,100
2005-09-066,0706,2106,0506,180243,4002,060
2005-09-055,9906,0905,9306,070245,2002,023.33
2005-09-026,0406,0505,9805,990276,5001,996.67
2005-09-016,1406,2006,0306,040320,8002,013.33
2005-08-316,1806,1806,0806,130174,2002,043.33
2005-08-306,1106,2306,1006,180169,1002,060
2005-08-296,1406,1706,0306,030189,7002,010
2005-08-266,1406,1906,0606,120353,6002,040
2005-08-256,2106,2406,1206,160202,0002,053.33
2005-08-246,1306,3406,1206,250304,7002,083.33
2005-08-236,2106,2406,1506,170245,5002,056.67
2005-08-226,1606,2706,1006,140539,2012,046.67
2005-08-195,9006,1705,8506,150896,3012,050
2005-08-185,7805,8505,7305,810299,9001,936.67
2005-08-175,5905,7905,5605,710338,9001,903.33
2005-08-165,5505,6205,5005,610293,9001,870
2005-08-155,5805,7705,5305,560349,5001,853.33
2005-08-125,6005,6405,5205,560253,1001,853.33
2005-08-115,6905,7005,6005,650487,4001,883.33
2005-08-105,8705,9105,7305,730513,0011,910
2005-08-095,9005,9505,8505,870296,2001,956.67
2005-08-085,7105,9705,7005,950740,8011,983.33
2005-08-055,7405,8705,6605,7601,068,7011,920
2005-08-045,4005,9205,4005,8001,157,2011,933.33
2005-08-035,3505,4205,3405,350345,4001,783.33
2005-08-025,3005,3805,2805,310451,1001,770
2005-08-014,9205,2204,9105,220723,3011,740
2005-07-294,6804,7704,6804,720113,0001,573.33
2005-07-284,7504,7704,7304,73098,9001,576.67
2005-07-274,6404,7404,6404,740140,0001,580
2005-07-264,7604,7804,7004,720162,8001,573.33
2005-07-254,7704,8304,7604,810182,7001,603.33
2005-07-224,7104,7504,7004,720119,7001,573.33
2005-07-214,7404,8704,7304,780341,1001,593.33
2005-07-204,7304,7304,6604,690114,0001,563.33
2005-07-194,6504,7204,6504,720308,7001,573.33
2005-07-154,5904,6104,5704,610130,4001,536.67
2005-07-144,4604,5604,4604,550153,2001,516.67
2005-07-134,4404,4904,4204,490196,1001,496.67
2005-07-124,3704,4404,3704,430189,1001,476.67
2005-07-114,2904,3604,2804,320222,3001,440
2005-07-084,4104,4104,2904,290165,6001,430
2005-07-074,3704,4504,3704,420252,8001,473.33
2005-07-064,4104,4504,3604,37085,7001,456.67
2005-07-054,4104,4404,4104,410133,6001,470
2005-07-044,3804,4004,3404,400137,8001,466.67
2005-07-014,3104,3504,3004,330101,3001,443.33
2005-06-304,3804,3804,3304,35094,6001,450
2005-06-294,3004,3904,2804,360219,0001,453.33
2005-06-284,2004,2804,1304,270222,2001,423.33
2005-06-274,3004,3004,2204,22071,3001,406.67
2005-06-244,2504,3504,2504,320159,5001,440
2005-06-234,2604,3204,2404,290204,8001,430
2005-06-224,1904,3004,1604,300184,2001,433.33
2005-06-214,1804,2204,1604,200122,4001,400
2005-06-204,2804,2804,2104,230113,2001,410
2005-06-174,2404,3004,2204,280309,1001,426.67
2005-06-164,1904,2404,1704,180288,5001,393.33
2005-06-154,0104,1404,0104,140222,8001,380
2005-06-144,0904,1504,0304,050325,1001,350
2005-06-134,1604,2004,0504,060642,5011,353.33
2005-06-104,2504,2704,2204,260342,2001,420
2005-06-094,2904,3104,2304,260200,6001,420
2005-06-084,3104,3604,3004,330174,4001,443.33
2005-06-074,4004,4004,2604,300226,5001,433.33
2005-06-064,3604,4104,3404,370238,2001,456.67
2005-06-034,3604,4604,3404,410229,8001,470
2005-06-024,3204,3804,3004,330270,8001,443.33
2005-06-014,1904,3204,1804,280143,9001,426.67
2005-05-314,2204,2504,1804,240159,2001,413.33
2005-05-304,2904,3404,2004,260390,4001,420
2005-05-274,1504,2204,1204,220295,2001,406.67
2005-05-263,9604,1203,9204,100453,8001,366.67
2005-05-253,9604,0303,9103,910198,8001,303.33
2005-05-243,9303,9703,8703,950159,1001,316.67
2005-05-233,9103,9303,8203,930204,5001,310
2005-05-203,8303,9403,8303,910230,7001,303.33
2005-05-193,7603,8803,7603,870315,5001,290
2005-05-183,7503,7703,7203,740103,4001,246.67
2005-05-173,8103,8303,7303,74093,5001,246.67
2005-05-163,7403,8303,7303,790108,2001,263.33
2005-05-133,8003,8403,7003,720271,9001,240
2005-05-123,8503,8703,8003,810272,3001,270
2005-05-113,8003,8803,7703,810228,8001,270
2005-05-103,8403,9503,7603,770396,8001,256.67
2005-05-093,8503,8703,7303,780234,3001,260
2005-05-063,8203,8303,7603,810165,6001,270
2005-05-023,6803,7603,6603,76089,8001,253.33
2005-04-283,6303,6403,5903,630298,0001,210
2005-04-273,7303,7603,7003,73070,8001,243.33
2005-04-263,7703,7703,7403,76059,4001,253.33
2005-04-253,7503,7903,7403,74076,3001,246.67
2005-04-223,8303,8303,7603,800105,9001,266.67
2005-04-213,7903,7903,7003,730301,4001,243.33
2005-04-203,7503,9103,7403,850377,7001,283.33
2005-04-193,6203,6603,5703,600153,3001,200
2005-04-183,5603,5903,4903,520148,5001,173.33
2005-04-153,7303,7403,6303,670189,9001,223.33
2005-04-143,7303,7503,7103,740134,2001,246.67
2005-04-133,8003,8303,7503,760128,7001,253.33
2005-04-123,8003,8703,7703,830241,6001,276.67
2005-04-113,8703,9103,8503,870301,2001,290
2005-04-083,8203,8703,7703,860326,7001,286.67
2005-04-073,7003,7803,6903,770208,6001,256.67
2005-04-063,6803,7203,6403,700146,2001,233.33
2005-04-053,6403,7103,6303,690251,6001,230
2005-04-043,6103,6103,5703,600140,5001,200
2005-04-013,5903,5903,5203,56082,0001,186.67
2005-03-313,5603,6103,5203,580170,4001,193.33
2005-03-303,4603,5303,4503,49074,5001,163.33
2005-03-293,5603,5603,4803,50088,0001,166.67
2005-03-283,5503,5703,5203,540134,0001,180
2005-03-253,4803,5503,4603,520146,2001,173.33
2005-03-243,5203,5503,4603,470129,3001,156.67
2005-03-233,5103,5403,4703,530157,0001,176.67
2005-03-223,5503,5603,4903,500100,4001,166.67
2005-03-183,4903,5403,4903,530111,6001,176.67
2005-03-173,5203,5703,5203,540118,5001,180
2005-03-163,5603,5603,5003,520126,9001,173.33
2005-03-153,5503,5903,5203,560173,9001,186.67
2005-03-143,5303,5503,4603,500226,2001,166.67
2005-03-113,6003,6003,5603,580221,7001,193.33
2005-03-103,5303,5703,4403,500255,0001,166.67
2005-03-093,4903,6003,4903,580213,5001,193.33
2005-03-083,6103,6303,5503,560136,9001,186.67
2005-03-073,6003,6703,6003,660123,2001,220
2005-03-043,6203,6403,5803,600134,9001,200
2005-03-033,6403,6703,6103,65083,1001,216.67
2005-03-023,7003,7203,6203,630157,0001,210
2005-03-013,6703,6903,6303,670147,0001,223.33
2005-02-283,6703,7103,6403,680334,4001,226.67
2005-02-253,5303,6703,5203,570335,3001,190
2005-02-243,5103,5303,4503,480154,8001,160
2005-02-233,4603,5203,4203,510230,2001,170
2005-02-223,4303,4703,3903,450202,9001,150
2005-02-213,4703,4703,4303,440309,1001,146.67
2005-02-183,5203,5303,4803,520183,2001,173.33
2005-02-173,5703,5903,5103,570140,1001,190
2005-02-163,5403,6003,5203,560137,8001,186.67
2005-02-153,6303,6503,5703,590339,9001,196.67
2005-02-143,6903,7503,6503,730144,5001,243.33
2005-02-103,6803,7103,6303,690155,8001,230
2005-02-093,6503,6803,6203,680132,2001,226.67
2005-02-083,6503,6503,5303,620161,8001,206.67
2005-02-073,5703,6703,5203,660119,2001,220
2005-02-043,5803,5803,5103,560114,0001,186.67
2005-02-033,5303,6003,5303,600223,0001,200
2005-02-023,5303,5403,5003,540153,3001,180
2005-02-013,5103,5303,4403,530151,7001,176.67
2005-01-313,4703,5103,4403,510201,9001,170
2005-01-283,4303,4403,3403,440191,1001,146.67
2005-01-273,4903,5203,4303,520263,0001,173.33
2005-01-263,3403,4603,3403,460294,1001,153.33
2005-01-253,3403,3703,2903,350156,4001,116.67
2005-01-243,3003,4103,2603,390213,5001,130
2005-01-213,3303,3303,2703,290141,7001,096.67
2005-01-203,3203,3703,3003,320264,2001,106.67
2005-01-193,4803,4803,3803,400259,9001,133.33
2005-01-183,5203,5203,4503,480138,7001,160
2005-01-173,4303,5703,3703,510751,7011,170
2005-01-143,3603,4003,3203,390414,3001,130
2005-01-133,3103,4303,2403,3801,150,5011,126.67
2005-01-123,2203,2703,1803,260790,4011,086.67
2005-01-113,1303,1603,0503,120274,2001,040
2005-01-073,1003,1002,9953,000287,6001,000
2005-01-063,1003,1403,1003,11074,3001,036.67
2005-01-053,1103,1503,0803,120109,1001,040
2005-01-043,1203,1703,0303,15075,1001,050

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