6967 新光電気工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,285	2,295	2,255	2,285	121,500	2,285
2007-12-27	2,295	2,355	2,275	2,315	414,400	2,315
2007-12-26	2,270	2,295	2,265	2,275	301,500	2,275
2007-12-25	2,245	2,275	2,235	2,265	255,200	2,265
2007-12-21	2,190	2,215	2,160	2,205	544,400	2,205
2007-12-20	2,225	2,275	2,175	2,190	496,800	2,190
2007-12-19	2,250	2,255	2,215	2,220	455,400	2,220
2007-12-18	2,250	2,265	2,205	2,230	515,100	2,230
2007-12-17	2,320	2,335	2,250	2,250	706,400	2,250
2007-12-14	2,370	2,425	2,340	2,360	667,800	2,360
2007-12-13	2,465	2,495	2,375	2,385	532,200	2,385
2007-12-12	2,460	2,505	2,440	2,500	443,500	2,500
2007-12-11	2,525	2,555	2,505	2,535	458,900	2,535
2007-12-10	2,515	2,570	2,485	2,520	727,700	2,520
2007-12-07	2,515	2,530	2,475	2,480	848,400	2,480
2007-12-06	2,395	2,440	2,360	2,435	1,165,200	2,435
2007-12-05	2,295	2,335	2,225	2,315	581,200	2,315
2007-12-04	2,360	2,380	2,305	2,315	494,000	2,315
2007-12-03	2,415	2,440	2,375	2,395	428,600	2,395
2007-11-30	2,415	2,435	2,395	2,410	353,800	2,410
2007-11-29	2,330	2,410	2,315	2,400	640,600	2,400
2007-11-28	2,350	2,380	2,300	2,315	572,900	2,315
2007-11-27	2,255	2,355	2,235	2,320	703,300	2,320
2007-11-26	2,275	2,330	2,270	2,295	618,700	2,295
2007-11-22	2,200	2,285	2,190	2,255	918,400	2,255
2007-11-21	2,245	2,315	2,195	2,220	1,210,900	2,220
2007-11-20	2,215	2,265	2,145	2,240	1,731,900	2,240
2007-11-19	2,370	2,390	2,285	2,295	573,800	2,295
2007-11-16	2,335	2,385	2,330	2,365	659,000	2,365
2007-11-15	2,410	2,415	2,335	2,365	1,227,900	2,365
2007-11-14	2,450	2,465	2,385	2,405	530,800	2,405
2007-11-13	2,350	2,415	2,335	2,375	800,300	2,375
2007-11-12	2,380	2,400	2,330	2,375	797,000	2,375
2007-11-09	2,485	2,535	2,410	2,425	740,500	2,425
2007-11-08	2,555	2,565	2,475	2,495	837,800	2,495
2007-11-07	2,695	2,720	2,615	2,625	793,900	2,625
2007-11-06	2,685	2,720	2,655	2,690	1,101,400	2,690
2007-11-05	2,675	2,730	2,590	2,645	894,500	2,645
2007-11-02	2,700	2,740	2,670	2,700	1,136,100	2,700
2007-11-01	2,690	2,785	2,690	2,775	1,150,600	2,775
2007-10-31	2,580	2,650	2,580	2,625	856,200	2,625
2007-10-30	2,675	2,680	2,585	2,610	1,232,300	2,610
2007-10-29	2,665	2,755	2,625	2,695	1,300,600	2,695
2007-10-26	2,685	2,685	2,540	2,660	2,836,300	2,660
2007-10-25	2,870	2,910	2,795	2,825	991,100	2,825
2007-10-24	2,800	2,880	2,780	2,850	1,211,900	2,850
2007-10-23	2,815	2,835	2,675	2,705	1,422,400	2,705
2007-10-22	2,665	2,880	2,660	2,855	1,204,800	2,855
2007-10-19	2,810	2,850	2,755	2,785	1,084,300	2,785
2007-10-18	2,820	2,940	2,800	2,890	2,109,500	2,890
2007-10-17	2,800	2,820	2,740	2,750	2,039,800	2,750
2007-10-16	2,660	2,710	2,650	2,655	1,055,800	2,655
2007-10-15	2,625	2,670	2,595	2,670	737,800	2,670
2007-10-12	2,655	2,685	2,595	2,625	998,900	2,625
2007-10-11	2,550	2,640	2,545	2,620	821,500	2,620
2007-10-10	2,550	2,600	2,520	2,525	772,100	2,525
2007-10-09	2,590	2,610	2,520	2,590	1,156,800	2,590
2007-10-05	2,550	2,550	2,495	2,520	1,340,600	2,520
2007-10-04	2,680	2,720	2,595	2,610	679,700	2,610
2007-10-03	2,680	2,720	2,665	2,700	601,600	2,700
2007-10-02	2,630	2,695	2,620	2,660	1,259,100	2,660
2007-10-01	2,510	2,555	2,490	2,555	750,700	2,555
2007-09-28	2,515	2,580	2,515	2,550	951,000	2,550
2007-09-27	2,420	2,485	2,410	2,475	949,500	2,475
2007-09-26	2,350	2,415	2,345	2,390	379,500	2,390
2007-09-25	2,315	2,350	2,295	2,345	646,300	2,345
2007-09-21	2,410	2,420	2,325	2,360	735,200	2,360
2007-09-20	2,485	2,485	2,395	2,450	599,900	2,450
2007-09-19	2,475	2,505	2,440	2,480	730,800	2,480
2007-09-18	2,345	2,370	2,325	2,355	496,300	2,355
2007-09-14	2,340	2,415	2,340	2,385	621,200	2,385
2007-09-13	2,395	2,395	2,280	2,330	855,400	2,330
2007-09-12	2,490	2,515	2,370	2,385	699,000	2,385
2007-09-11	2,470	2,480	2,415	2,470	481,500	2,470
2007-09-10	2,455	2,510	2,440	2,480	509,500	2,480
2007-09-07	2,580	2,585	2,555	2,575	499,000	2,575
2007-09-06	2,510	2,550	2,480	2,540	745,000	2,540
2007-09-05	2,655	2,660	2,565	2,575	711,000	2,575
2007-09-04	2,605	2,620	2,540	2,595	677,700	2,595
2007-09-03	2,645	2,655	2,595	2,615	961,800	2,615
2007-08-31	2,485	2,575	2,450	2,565	1,805,700	2,565
2007-08-30	2,400	2,430	2,355	2,375	659,600	2,375
2007-08-29	2,345	2,345	2,275	2,330	1,031,900	2,330
2007-08-28	2,390	2,425	2,385	2,415	416,900	2,415
2007-08-27	2,500	2,530	2,450	2,465	387,600	2,465
2007-08-24	2,515	2,515	2,430	2,445	612,500	2,445
2007-08-23	2,550	2,550	2,485	2,520	611,000	2,520
2007-08-22	2,435	2,460	2,405	2,430	335,900	2,430
2007-08-21	2,390	2,455	2,365	2,440	611,000	2,440
2007-08-20	2,575	2,590	2,365	2,390	1,312,900	2,390
2007-08-17	2,460	2,470	2,245	2,295	1,581,800	2,295
2007-08-16	2,555	2,600	2,470	2,580	808,600	2,580
2007-08-15	2,655	2,675	2,600	2,600	755,800	2,600
2007-08-14	2,760	2,760	2,670	2,685	919,600	2,685
2007-08-13	2,825	2,865	2,655	2,685	1,769,500	2,685
2007-08-10	2,965	3,030	2,860	2,865	1,944,000	2,865
2007-08-09	2,900	2,970	2,900	2,960	1,653,300	2,960
2007-08-08	2,825	2,935	2,800	2,840	1,367,800	2,840
2007-08-07	2,825	2,855	2,780	2,785	955,700	2,785
2007-08-06	2,715	2,785	2,705	2,780	1,272,800	2,780
2007-08-03	2,845	2,890	2,735	2,795	1,436,100	2,795
2007-08-02	2,975	3,010	2,815	2,870	1,453,900	2,870
2007-08-01	2,950	2,995	2,870	2,880	1,470,200	2,880
2007-07-31	2,950	3,030	2,910	2,915	2,562,300	2,915
2007-07-30	2,620	2,815	2,620	2,800	1,639,400	2,800
2007-07-27	2,770	2,780	2,725	2,740	1,182,500	2,740
2007-07-26	2,940	2,980	2,890	2,890	674,600	2,890
2007-07-25	2,860	2,980	2,855	2,965	1,064,600	2,965
2007-07-24	2,990	3,020	2,935	2,940	2,723,100	2,940
2007-07-23	2,825	2,845	2,765	2,830	823,000	2,830
2007-07-20	2,830	2,870	2,830	2,865	1,613,700	2,865
2007-07-19	2,820	2,825	2,785	2,815	493,400	2,815
2007-07-18	2,810	2,830	2,755	2,805	1,390,700	2,805
2007-07-17	2,735	2,830	2,725	2,805	1,189,300	2,805
2007-07-13	2,805	2,805	2,760	2,765	915,300	2,765
2007-07-12	2,785	2,785	2,715	2,725	742,300	2,725
2007-07-11	2,730	2,760	2,675	2,745	935,700	2,745
2007-07-10	2,760	2,785	2,710	2,770	1,147,800	2,770
2007-07-09	2,750	2,815	2,740	2,800	1,434,800	2,800
2007-07-06	2,710	2,725	2,690	2,690	651,600	2,690
2007-07-05	2,675	2,720	2,670	2,700	741,000	2,700
2007-07-04	2,670	2,685	2,620	2,640	494,000	2,640
2007-07-03	2,685	2,690	2,645	2,650	624,300	2,650
2007-07-02	2,675	2,720	2,675	2,705	1,038,700	2,705
2007-06-29	2,620	2,665	2,600	2,660	944,000	2,660
2007-06-28	2,550	2,610	2,540	2,595	1,002,100	2,595
2007-06-27	2,580	2,600	2,560	2,575	535,100	2,575
2007-06-26	2,660	2,670	2,605	2,620	964,500	2,620
2007-06-25	2,650	2,730	2,640	2,700	982,300	2,700
2007-06-22	2,695	2,720	2,660	2,710	1,245,800	2,710
2007-06-21	2,605	2,675	2,600	2,660	993,400	2,660
2007-06-20	2,540	2,645	2,540	2,645	1,165,500	2,645
2007-06-19	2,585	2,600	2,530	2,540	1,235,900	2,540
2007-06-18	2,685	2,685	2,615	2,615	1,569,000	2,615
2007-06-15	2,575	2,645	2,505	2,625	2,830,500	2,625
2007-06-14	2,460	2,540	2,450	2,535	2,918,600	2,535
2007-06-13	2,340	2,385	2,310	2,385	900,000	2,385
2007-06-12	2,335	2,365	2,320	2,335	828,400	2,335
2007-06-11	2,365	2,380	2,310	2,330	687,100	2,330
2007-06-08	2,340	2,360	2,320	2,350	895,900	2,350
2007-06-07	2,290	2,380	2,290	2,375	1,294,800	2,375
2007-06-06	2,430	2,430	2,360	2,365	1,425,200	2,365
2007-06-05	2,470	2,475	2,415	2,445	1,152,900	2,445
2007-06-04	2,445	2,490	2,430	2,460	2,563,000	2,460
2007-06-01	2,420	2,425	2,375	2,390	2,292,800	2,390
2007-05-31	2,365	2,420	2,330	2,335	3,557,800	2,335
2007-05-30	2,330	2,365	2,305	2,315	2,796,000	2,315
2007-05-29	2,240	2,305	2,240	2,290	2,177,900	2,290
2007-05-28	2,195	2,240	2,185	2,235	1,129,300	2,235
2007-05-25	2,160	2,180	2,125	2,170	925,400	2,170
2007-05-24	2,230	2,235	2,175	2,190	1,277,300	2,190
2007-05-23	2,225	2,260	2,205	2,225	2,047,900	2,225
2007-05-22	2,160	2,215	2,155	2,210	1,697,900	2,210
2007-05-21	2,200	2,210	2,130	2,155	1,526,600	2,155
2007-05-18	2,210	2,220	2,170	2,185	1,080,100	2,185
2007-05-17	2,150	2,215	2,145	2,170	1,582,600	2,170
2007-05-16	2,200	2,205	2,130	2,150	965,100	2,150
2007-05-15	2,175	2,220	2,165	2,200	1,673,400	2,200
2007-05-14	2,155	2,240	2,140	2,215	2,103,000	2,215
2007-05-11	2,185	2,200	2,130	2,150	3,000,200	2,150
2007-05-10	2,305	2,310	2,240	2,255	2,711,300	2,255
2007-05-09	2,315	2,365	2,310	2,325	1,717,600	2,325
2007-05-08	2,380	2,385	2,270	2,320	2,868,900	2,320
2007-05-07	2,430	2,450	2,375	2,380	2,153,000	2,380
2007-05-02	2,460	2,520	2,305	2,395	8,407,800	2,395
2007-05-01	2,500	2,500	2,500	2,500	687,000	2,500
2007-04-27	2,880	2,925	2,860	2,900	826,800	2,900
2007-04-26	2,835	2,865	2,825	2,850	836,700	2,850
2007-04-25	2,810	2,835	2,790	2,830	842,700	2,830
2007-04-24	2,825	2,870	2,805	2,870	569,200	2,870
2007-04-23	2,880	2,920	2,850	2,865	932,100	2,865
2007-04-20	2,880	2,880	2,825	2,870	1,178,300	2,870
2007-04-19	2,785	2,895	2,760	2,890	2,657,400	2,890
2007-04-18	2,740	2,815	2,740	2,805	1,131,400	2,805
2007-04-17	2,760	2,775	2,715	2,730	555,900	2,730
2007-04-16	2,725	2,770	2,715	2,745	529,000	2,745
2007-04-13	2,775	2,785	2,690	2,700	633,800	2,700
2007-04-12	2,770	2,785	2,760	2,775	253,000	2,775
2007-04-11	2,800	2,825	2,765	2,805	622,600	2,805
2007-04-10	2,790	2,835	2,770	2,830	861,100	2,830
2007-04-09	2,750	2,780	2,735	2,780	487,300	2,780
2007-04-06	2,755	2,775	2,740	2,755	219,900	2,755
2007-04-05	2,735	2,765	2,730	2,745	435,700	2,745
2007-04-04	2,725	2,745	2,705	2,735	438,100	2,735
2007-04-03	2,635	2,710	2,620	2,690	714,500	2,690
2007-04-02	2,680	2,700	2,605	2,610	876,400	2,610
2007-03-30	2,655	2,670	2,630	2,660	467,400	2,660
2007-03-29	2,605	2,645	2,580	2,630	749,600	2,630
2007-03-28	2,690	2,700	2,615	2,645	964,600	2,645
2007-03-27	2,775	2,775	2,675	2,685	753,100	2,685
2007-03-26	2,725	2,785	2,700	2,770	835,600	2,770
2007-03-23	2,750	2,750	2,690	2,720	292,500	2,720
2007-03-22	2,735	2,750	2,705	2,725	484,400	2,725
2007-03-20	2,690	2,710	2,655	2,685	680,400	2,685
2007-03-19	2,615	2,675	2,600	2,650	881,300	2,650
2007-03-16	2,655	2,655	2,560	2,590	997,000	2,590
2007-03-15	2,655	2,690	2,625	2,675	783,500	2,675
2007-03-14	2,615	2,630	2,580	2,615	671,900	2,615
2007-03-13	2,760	2,785	2,680	2,695	1,013,700	2,695
2007-03-12	2,720	2,730	2,700	2,725	564,700	2,725
2007-03-09	2,690	2,690	2,640	2,660	778,100	2,660
2007-03-08	2,580	2,655	2,580	2,655	776,500	2,655
2007-03-07	2,685	2,695	2,555	2,570	944,200	2,570
2007-03-06	2,560	2,635	2,555	2,610	944,400	2,610
2007-03-05	2,610	2,630	2,555	2,555	779,700	2,555
2007-03-02	2,710	2,720	2,625	2,655	830,000	2,655
2007-03-01	2,730	2,750	2,680	2,705	1,089,400	2,705
2007-02-28	2,565	2,720	2,565	2,700	1,394,000	2,700
2007-02-27	2,840	2,840	2,745	2,765	1,524,800	2,765
2007-02-26	2,900	2,905	2,805	2,815	974,400	2,815
2007-02-23	2,850	2,885	2,840	2,880	549,500	2,880
2007-02-22	2,895	2,905	2,850	2,865	938,300	2,865
2007-02-21	2,920	2,925	2,840	2,870	1,111,900	2,870
2007-02-20	2,940	2,940	2,905	2,915	936,200	2,915
2007-02-19	2,860	2,935	2,855	2,905	2,289,900	2,905
2007-02-16	2,775	2,810	2,730	2,800	926,900	2,800
2007-02-15	2,830	2,840	2,725	2,760	2,046,800	2,760
2007-02-14	2,805	2,850	2,765	2,780	3,283,000	2,780
2007-02-13	2,595	2,645	2,535	2,645	2,502,800	2,645
2007-02-09	2,730	2,730	2,625	2,665	2,395,700	2,665
2007-02-08	2,755	2,780	2,700	2,740	2,766,400	2,740
2007-02-07	2,715	2,775	2,675	2,710	3,760,000	2,710
2007-02-06	3,020	3,070	2,990	2,995	1,355,100	2,995
2007-02-05	3,000	3,090	2,965	2,985	2,033,200	2,985
2007-02-02	3,290	3,290	3,100	3,150	1,267,100	3,150
2007-02-01	3,250	3,310	3,230	3,240	771,800	3,240
2007-01-31	3,220	3,270	3,200	3,230	733,300	3,230
2007-01-30	3,240	3,250	3,160	3,170	631,000	3,170
2007-01-29	3,280	3,290	3,220	3,240	725,000	3,240
2007-01-26	3,250	3,310	3,250	3,300	388,000	3,300
2007-01-25	3,300	3,320	3,270	3,270	577,500	3,270
2007-01-24	3,250	3,310	3,210	3,290	687,200	3,290
2007-01-23	3,180	3,250	3,180	3,230	603,400	3,230
2007-01-22	3,300	3,300	3,170	3,200	698,000	3,200
2007-01-19	3,300	3,320	3,260	3,290	891,000	3,290
2007-01-18	3,240	3,300	3,230	3,280	465,300	3,280
2007-01-17	3,210	3,270	3,200	3,240	576,800	3,240
2007-01-16	3,190	3,260	3,170	3,230	720,400	3,230
2007-01-15	3,190	3,210	3,160	3,170	802,100	3,170
2007-01-12	3,140	3,200	3,110	3,180	698,800	3,180
2007-01-11	3,110	3,130	3,080	3,090	573,100	3,090
2007-01-10	3,130	3,160	3,080	3,080	485,200	3,080
2007-01-09	3,100	3,140	3,050	3,120	705,500	3,120
2007-01-05	3,050	3,100	3,040	3,060	638,400	3,060
2007-01-04	3,130	3,140	3,050	3,070	221,800	3,070

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