6967 新光電気工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	926	928	904	910	1,097,500	910
2010-12-29	930	936	925	934	751,800	934
2010-12-28	939	941	931	933	435,300	933
2010-12-27	927	944	925	939	917,200	939
2010-12-24	923	926	911	923	621,100	923
2010-12-22	919	935	916	919	1,080,000	919
2010-12-21	920	927	913	926	1,518,600	926
2010-12-20	946	946	910	922	1,973,300	922
2010-12-17	960	965	936	944	2,472,300	944
2010-12-16	990	1,002	971	972	1,426,200	972
2010-12-15	1,011	1,018	984	997	1,091,300	997
2010-12-14	978	1,018	977	1,015	1,443,300	1,015
2010-12-13	946	984	945	984	1,653,100	984
2010-12-10	974	974	949	952	1,469,300	952
2010-12-09	985	999	961	965	2,060,400	965
2010-12-08	968	978	965	975	841,800	975
2010-12-07	973	973	960	966	1,035,700	966
2010-12-06	960	979	959	975	1,120,800	975
2010-12-03	966	975	957	968	1,380,800	968
2010-12-02	942	968	937	961	2,019,800	961
2010-12-01	928	930	900	912	1,189,600	912
2010-11-30	948	956	930	932	1,198,100	932
2010-11-29	942	958	942	956	891,700	956
2010-11-26	955	967	943	946	776,500	946
2010-11-25	964	970	955	968	798,800	968
2010-11-24	950	951	926	945	1,634,200	945
2010-11-22	951	981	941	980	1,147,100	980
2010-11-19	950	954	927	939	891,900	939
2010-11-18	917	936	912	936	1,150,800	936
2010-11-17	914	928	908	928	860,200	928
2010-11-16	940	955	931	935	1,032,400	935
2010-11-15	927	941	908	939	866,100	939
2010-11-12	911	926	903	912	1,130,000	912
2010-11-11	900	938	900	926	2,756,800	926
2010-11-10	843	890	843	886	1,606,000	886
2010-11-09	847	853	835	840	911,500	840
2010-11-08	834	858	828	857	1,536,100	857
2010-11-05	805	828	797	819	1,540,100	819
2010-11-04	780	797	771	793	1,418,600	793
2010-11-02	779	782	764	765	1,371,400	765
2010-11-01	784	816	779	794	2,120,700	794
2010-10-29	822	826	783	783	2,937,600	783
2010-10-28	810	853	810	830	4,832,900	830
2010-10-27	862	876	851	855	1,484,700	855
2010-10-26	855	866	848	854	650,500	854
2010-10-25	865	879	856	867	941,600	867
2010-10-22	870	878	866	872	831,700	872
2010-10-21	861	868	843	862	1,337,900	862
2010-10-20	836	866	829	865	1,678,400	865
2010-10-19	835	850	832	845	1,084,600	845
2010-10-18	845	855	830	841	963,200	841
2010-10-15	841	865	836	851	1,792,900	851
2010-10-14	863	867	825	850	4,320,700	850
2010-10-13	915	927	876	881	2,482,500	881
2010-10-12	918	928	901	907	1,579,800	907
2010-10-08	911	931	905	917	1,057,100	917
2010-10-07	949	949	915	918	1,592,000	918
2010-10-06	950	953	938	949	859,400	949
2010-10-05	920	945	915	936	1,276,100	936
2010-10-04	919	937	910	919	1,078,800	919
2010-10-01	925	931	915	924	789,600	924
2010-09-30	952	959	922	923	750,500	923
2010-09-29	934	963	933	952	894,600	952
2010-09-28	964	964	926	930	1,272,500	930
2010-09-27	940	968	940	963	928,200	963
2010-09-24	964	974	937	941	1,914,100	941
2010-09-22	988	1,016	983	994	1,263,900	994
2010-09-21	1,010	1,010	981	987	946,400	987
2010-09-17	990	1,002	980	995	1,524,500	995
2010-09-16	972	985	953	984	2,135,600	984
2010-09-15	900	983	892	964	3,230,600	964
2010-09-14	932	934	908	910	1,154,600	910
2010-09-13	941	945	931	935	764,500	935
2010-09-10	921	938	911	926	1,379,600	926
2010-09-09	915	921	904	911	1,035,900	911
2010-09-08	912	922	903	907	2,036,200	907
2010-09-07	978	983	944	954	1,975,200	954
2010-09-06	988	994	979	993	1,042,800	993
2010-09-03	963	977	959	973	994,500	973
2010-09-02	937	958	930	953	1,785,900	953
2010-09-01	910	932	908	926	1,466,400	926
2010-08-31	920	931	909	921	1,742,600	921
2010-08-30	974	980	936	943	3,037,300	943
2010-08-27	887	931	879	921	1,638,300	921
2010-08-26	885	897	873	887	989,400	887
2010-08-25	871	905	870	883	1,441,200	883
2010-08-24	896	900	884	886	982,400	886
2010-08-23	930	931	907	910	1,358,200	910
2010-08-20	932	953	926	944	1,497,000	944
2010-08-19	921	967	920	958	2,010,300	958
2010-08-18	920	927	906	915	966,700	915
2010-08-17	912	921	896	914	1,691,900	914
2010-08-16	950	952	908	923	2,489,500	923
2010-08-13	937	985	910	979	3,574,500	979
2010-08-12	890	932	884	932	2,543,900	932
2010-08-11	935	935	914	917	1,870,400	917
2010-08-10	990	996	955	957	1,900,700	957
2010-08-09	992	998	962	978	1,392,300	978
2010-08-06	998	1,008	985	995	2,575,400	995
2010-08-05	1,054	1,054	1,013	1,022	1,979,200	1,022
2010-08-04	1,080	1,080	1,020	1,023	2,580,000	1,023
2010-08-03	1,131	1,138	1,054	1,078	2,224,000	1,078
2010-08-02	1,137	1,142	1,113	1,116	1,099,700	1,116
2010-07-30	1,152	1,160	1,122	1,143	1,555,900	1,143
2010-07-29	1,206	1,215	1,202	1,212	465,700	1,212
2010-07-28	1,189	1,226	1,182	1,223	726,900	1,223
2010-07-27	1,174	1,182	1,164	1,165	372,600	1,165
2010-07-26	1,172	1,180	1,167	1,174	551,900	1,174
2010-07-23	1,148	1,159	1,132	1,150	474,900	1,150
2010-07-22	1,132	1,138	1,104	1,107	714,200	1,107
2010-07-21	1,174	1,184	1,143	1,153	623,400	1,153
2010-07-20	1,150	1,170	1,142	1,149	705,100	1,149
2010-07-16	1,224	1,224	1,171	1,178	941,400	1,178
2010-07-15	1,262	1,265	1,232	1,232	672,500	1,232
2010-07-14	1,286	1,298	1,265	1,270	1,553,500	1,270
2010-07-13	1,231	1,260	1,218	1,226	1,136,600	1,226
2010-07-12	1,219	1,249	1,207	1,222	596,300	1,222
2010-07-09	1,212	1,239	1,201	1,227	983,800	1,227
2010-07-08	1,213	1,215	1,200	1,212	943,400	1,212
2010-07-07	1,167	1,175	1,148	1,158	1,360,200	1,158
2010-07-06	1,110	1,167	1,093	1,164	1,048,000	1,164
2010-07-05	1,107	1,125	1,103	1,108	949,200	1,108
2010-07-02	1,131	1,140	1,100	1,106	1,301,000	1,106
2010-07-01	1,159	1,167	1,123	1,133	764,100	1,133
2010-06-30	1,152	1,173	1,130	1,170	938,300	1,170
2010-06-29	1,212	1,248	1,191	1,202	1,002,000	1,202
2010-06-28	1,230	1,233	1,199	1,212	814,400	1,212
2010-06-25	1,259	1,260	1,218	1,226	894,000	1,226
2010-06-24	1,285	1,306	1,276	1,289	456,400	1,289
2010-06-23	1,299	1,311	1,283	1,302	686,800	1,302
2010-06-22	1,361	1,361	1,326	1,329	507,300	1,329
2010-06-21	1,378	1,392	1,366	1,370	680,300	1,370
2010-06-18	1,374	1,384	1,352	1,368	443,900	1,368
2010-06-17	1,401	1,409	1,372	1,382	875,400	1,382
2010-06-16	1,388	1,399	1,381	1,391	676,500	1,391
2010-06-15	1,340	1,370	1,338	1,358	445,200	1,358
2010-06-14	1,360	1,367	1,352	1,357	438,200	1,357
2010-06-11	1,330	1,342	1,321	1,330	567,800	1,330
2010-06-10	1,277	1,302	1,273	1,295	449,400	1,295
2010-06-09	1,317	1,319	1,265	1,280	809,300	1,280
2010-06-08	1,290	1,341	1,287	1,315	822,800	1,315
2010-06-07	1,351	1,351	1,299	1,317	1,156,000	1,317
2010-06-04	1,337	1,393	1,337	1,381	1,327,400	1,381
2010-06-03	1,298	1,345	1,288	1,336	1,094,100	1,336
2010-06-02	1,271	1,308	1,247	1,268	828,200	1,268
2010-06-01	1,295	1,296	1,270	1,287	593,300	1,287
2010-05-31	1,315	1,328	1,295	1,298	1,215,600	1,298
2010-05-28	1,328	1,365	1,300	1,324	1,822,200	1,324
2010-05-27	1,243	1,302	1,228	1,298	3,172,100	1,298
2010-05-26	1,231	1,250	1,195	1,213	1,291,800	1,213
2010-05-25	1,275	1,275	1,194	1,201	1,142,100	1,201
2010-05-24	1,281	1,302	1,241	1,286	969,200	1,286
2010-05-21	1,285	1,292	1,263	1,279	1,265,000	1,279
2010-05-20	1,369	1,369	1,315	1,325	980,200	1,325
2010-05-19	1,380	1,380	1,338	1,360	1,632,500	1,360
2010-05-18	1,428	1,437	1,386	1,403	971,700	1,403
2010-05-17	1,453	1,459	1,409	1,425	1,288,500	1,425
2010-05-14	1,508	1,523	1,469	1,483	1,287,800	1,483
2010-05-13	1,510	1,557	1,500	1,548	919,100	1,548
2010-05-12	1,513	1,522	1,473	1,485	1,497,400	1,485
2010-05-11	1,611	1,616	1,514	1,518	998,700	1,518
2010-05-10	1,586	1,605	1,559	1,573	972,800	1,573
2010-05-07	1,533	1,579	1,521	1,556	1,553,000	1,556
2010-05-06	1,644	1,658	1,612	1,613	1,195,800	1,613
2010-04-30	1,650	1,691	1,634	1,680	2,140,400	1,680
2010-04-28	1,571	1,579	1,549	1,550	1,320,000	1,550
2010-04-27	1,600	1,616	1,587	1,611	1,152,100	1,611
2010-04-26	1,568	1,609	1,562	1,605	1,342,000	1,605
2010-04-23	1,514	1,557	1,514	1,534	733,600	1,534
2010-04-22	1,540	1,548	1,504	1,542	1,438,100	1,542
2010-04-21	1,509	1,550	1,509	1,539	1,185,200	1,539
2010-04-20	1,500	1,525	1,474	1,482	820,600	1,482
2010-04-19	1,503	1,526	1,492	1,498	880,700	1,498
2010-04-16	1,580	1,581	1,535	1,548	1,099,300	1,548
2010-04-15	1,556	1,596	1,550	1,596	1,457,700	1,596
2010-04-14	1,550	1,589	1,535	1,550	2,299,700	1,550
2010-04-13	1,534	1,544	1,500	1,531	1,745,400	1,531
2010-04-12	1,523	1,530	1,494	1,499	1,153,800	1,499
2010-04-09	1,510	1,521	1,492	1,515	1,159,000	1,515
2010-04-08	1,495	1,511	1,474	1,480	1,290,800	1,480
2010-04-07	1,503	1,512	1,483	1,502	859,200	1,502
2010-04-06	1,525	1,539	1,494	1,502	1,474,700	1,502
2010-04-05	1,489	1,525	1,488	1,521	1,121,300	1,521
2010-04-02	1,460	1,475	1,453	1,474	432,200	1,474
2010-04-01	1,463	1,466	1,429	1,460	1,166,900	1,460
2010-03-31	1,465	1,474	1,441	1,446	1,151,100	1,446
2010-03-30	1,449	1,483	1,447	1,482	1,909,100	1,482
2010-03-29	1,428	1,448	1,415	1,434	2,193,200	1,434
2010-03-26	1,318	1,383	1,310	1,372	2,270,100	1,372
2010-03-25	1,294	1,307	1,286	1,303	650,200	1,303
2010-03-24	1,280	1,296	1,272	1,277	716,200	1,277
2010-03-23	1,289	1,296	1,277	1,284	538,200	1,284
2010-03-19	1,313	1,319	1,295	1,298	796,100	1,298
2010-03-18	1,320	1,338	1,308	1,313	698,700	1,313
2010-03-17	1,350	1,350	1,321	1,336	502,800	1,336
2010-03-16	1,327	1,342	1,325	1,330	322,500	1,330
2010-03-15	1,310	1,348	1,310	1,338	690,700	1,338
2010-03-12	1,325	1,325	1,305	1,313	709,800	1,313
2010-03-11	1,315	1,328	1,302	1,309	1,248,400	1,309
2010-03-10	1,359	1,359	1,316	1,324	1,258,200	1,324
2010-03-09	1,367	1,375	1,347	1,357	690,500	1,357
2010-03-08	1,381	1,386	1,358	1,372	807,400	1,372
2010-03-05	1,329	1,358	1,328	1,354	1,032,300	1,354
2010-03-04	1,308	1,322	1,295	1,314	726,800	1,314
2010-03-03	1,292	1,308	1,285	1,302	505,700	1,302
2010-03-02	1,294	1,315	1,287	1,299	442,900	1,299
2010-03-01	1,299	1,308	1,279	1,291	390,700	1,291
2010-02-26	1,284	1,309	1,272	1,288	874,400	1,288
2010-02-25	1,356	1,358	1,289	1,297	802,900	1,297
2010-02-24	1,340	1,353	1,325	1,338	748,800	1,338
2010-02-23	1,337	1,382	1,327	1,373	1,450,300	1,373
2010-02-22	1,334	1,349	1,324	1,337	813,100	1,337
2010-02-19	1,308	1,339	1,300	1,309	1,612,800	1,309
2010-02-18	1,295	1,305	1,275	1,300	705,900	1,300
2010-02-17	1,250	1,285	1,240	1,285	633,700	1,285
2010-02-16	1,250	1,252	1,228	1,235	397,000	1,235
2010-02-15	1,251	1,265	1,240	1,252	384,700	1,252
2010-02-12	1,262	1,270	1,229	1,241	819,700	1,241
2010-02-10	1,235	1,266	1,222	1,261	1,003,300	1,261
2010-02-09	1,205	1,226	1,186	1,225	659,500	1,225
2010-02-08	1,216	1,229	1,205	1,215	768,700	1,215
2010-02-05	1,181	1,242	1,180	1,229	1,614,000	1,229
2010-02-04	1,300	1,300	1,253	1,266	481,100	1,266
2010-02-03	1,310	1,318	1,278	1,280	816,200	1,280
2010-02-02	1,281	1,307	1,276	1,307	1,327,400	1,307
2010-02-01	1,225	1,304	1,220	1,274	2,230,300	1,274
2010-01-29	1,251	1,255	1,217	1,224	848,300	1,224
2010-01-28	1,245	1,280	1,237	1,249	1,255,200	1,249
2010-01-27	1,262	1,283	1,239	1,243	1,291,700	1,243
2010-01-26	1,299	1,302	1,247	1,261	1,712,700	1,261
2010-01-25	1,274	1,296	1,250	1,291	1,335,400	1,291
2010-01-22	1,290	1,305	1,275	1,282	1,532,800	1,282
2010-01-21	1,274	1,329	1,261	1,319	1,310,400	1,319
2010-01-20	1,304	1,313	1,274	1,278	1,108,500	1,278
2010-01-19	1,312	1,322	1,286	1,293	1,266,800	1,293
2010-01-18	1,290	1,316	1,252	1,310	2,116,600	1,310
2010-01-15	1,329	1,348	1,300	1,310	2,272,200	1,310
2010-01-14	1,245	1,329	1,227	1,323	4,758,200	1,323
2010-01-13	1,231	1,239	1,214	1,226	2,118,500	1,226
2010-01-12	1,238	1,246	1,219	1,232	3,113,600	1,232
2010-01-08	1,250	1,303	1,237	1,296	2,682,500	1,296
2010-01-07	1,280	1,297	1,250	1,266	2,173,300	1,266
2010-01-06	1,338	1,339	1,310	1,314	1,013,000	1,314
2010-01-05	1,370	1,382	1,342	1,346	1,225,100	1,346
2010-01-04	1,343	1,371	1,341	1,369	735,700	1,369

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