6967 新光電気工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	517	528	515	524	195,500	524
2011-12-29	517	522	508	520	286,400	520
2011-12-28	531	535	515	517	465,200	517
2011-12-27	531	539	526	535	355,500	535
2011-12-26	532	539	527	529	272,400	529
2011-12-22	534	537	525	531	289,800	531
2011-12-21	543	546	533	534	339,900	534
2011-12-20	534	548	532	535	241,900	535
2011-12-19	542	544	528	537	291,200	537
2011-12-16	565	566	542	546	659,100	546
2011-12-15	579	583	558	561	671,600	561
2011-12-14	579	594	576	593	774,000	593
2011-12-13	564	585	563	582	779,600	582
2011-12-12	589	590	574	584	544,200	584
2011-12-09	573	600	566	579	1,284,700	579
2011-12-08	575	575	561	568	561,800	568
2011-12-07	561	575	558	571	657,500	571
2011-12-06	572	575	554	559	589,600	559
2011-12-05	584	586	563	572	689,600	572
2011-12-02	580	593	568	588	638,100	588
2011-12-01	581	588	573	582	689,400	582
2011-11-30	553	571	550	570	633,400	570
2011-11-29	539	563	538	561	727,000	561
2011-11-28	550	558	528	533	762,600	533
2011-11-25	502	528	502	518	705,800	518
2011-11-24	501	509	498	501	545,800	501
2011-11-22	508	518	505	513	317,200	513
2011-11-21	538	543	513	518	545,800	518
2011-11-18	508	539	506	535	792,300	535
2011-11-17	500	525	500	513	370,600	513
2011-11-16	522	522	500	505	503,600	505
2011-11-15	516	518	509	513	284,200	513
2011-11-14	530	534	518	525	313,500	525
2011-11-11	512	524	506	516	385,400	516
2011-11-10	522	527	508	510	881,800	510
2011-11-09	540	548	532	544	439,500	544
2011-11-08	553	557	531	537	641,600	537
2011-11-07	547	562	535	553	554,400	553
2011-11-04	549	556	542	551	588,400	551
2011-11-02	550	556	538	539	1,075,500	539
2011-11-01	558	576	556	558	1,064,400	558
2011-10-31	561	580	550	577	1,349,600	577
2011-10-28	575	575	550	551	1,720,700	551
2011-10-27	582	585	543	563	4,306,000	563
2011-10-26	578	610	578	606	1,122,800	606
2011-10-25	595	598	584	588	587,700	588
2011-10-24	600	601	588	595	998,800	595
2011-10-21	585	602	580	590	893,200	590
2011-10-20	584	598	574	581	973,700	581
2011-10-19	632	648	585	590	1,929,200	590
2011-10-18	599	625	593	612	1,128,100	612
2011-10-17	609	625	605	621	901,400	621
2011-10-14	600	606	585	592	684,200	592
2011-10-13	603	622	603	610	1,022,600	610
2011-10-12	576	608	567	602	905,600	602
2011-10-11	577	597	576	584	1,340,500	584
2011-10-07	556	564	551	557	1,088,500	557
2011-10-06	522	552	522	538	1,110,400	538
2011-10-05	538	549	512	515	918,000	515
2011-10-04	515	535	509	529	1,526,400	529
2011-10-03	546	547	520	526	1,052,600	526
2011-09-30	560	574	552	558	1,130,800	558
2011-09-29	556	579	540	574	1,876,400	574
2011-09-28	589	594	561	570	1,668,500	570
2011-09-27	600	612	590	600	857,400	600
2011-09-26	613	616	569	572	1,470,800	572
2011-09-22	601	619	597	613	1,078,300	613
2011-09-21	613	617	596	614	1,561,900	614
2011-09-20	610	618	601	604	1,420,300	604
2011-09-16	582	630	582	624	2,610,300	624
2011-09-15	565	593	562	582	2,344,100	582
2011-09-14	554	559	538	546	1,426,200	546
2011-09-13	539	560	536	558	1,336,000	558
2011-09-12	515	541	513	534	1,306,300	534
2011-09-09	531	537	521	528	910,300	528
2011-09-08	535	546	530	539	1,360,600	539
2011-09-07	514	528	513	521	901,700	521
2011-09-06	512	513	499	502	1,051,800	502
2011-09-05	544	546	520	523	941,000	523
2011-09-02	543	554	541	554	1,002,200	554
2011-09-01	549	559	543	554	1,051,900	554
2011-08-31	557	564	542	549	1,280,000	549
2011-08-30	560	567	556	561	1,502,500	561
2011-08-29	546	560	541	549	1,734,300	549
2011-08-26	515	544	515	543	1,422,700	543
2011-08-25	503	538	502	516	1,604,600	516
2011-08-24	513	522	495	499	1,698,500	499
2011-08-23	495	505	493	503	1,062,500	503
2011-08-22	506	524	492	495	1,641,600	495
2011-08-19	512	513	503	504	1,630,300	504
2011-08-18	537	540	523	526	1,399,600	526
2011-08-17	564	566	543	545	1,468,500	545
2011-08-16	567	575	563	568	1,023,500	568
2011-08-15	571	576	560	563	785,400	563
2011-08-12	574	579	563	564	862,300	564
2011-08-11	571	582	568	569	1,155,000	569
2011-08-10	617	617	589	591	1,184,100	591
2011-08-09	563	597	560	597	1,623,900	597
2011-08-08	588	599	578	586	1,457,700	586
2011-08-05	589	607	582	600	1,384,700	600
2011-08-04	623	651	611	627	2,722,200	627
2011-08-03	620	622	607	613	2,050,500	613
2011-08-02	631	641	624	631	1,302,800	631
2011-08-01	660	660	638	644	1,879,100	644
2011-07-29	653	655	626	640	2,085,100	640
2011-07-28	678	679	662	666	1,006,700	666
2011-07-27	692	692	683	683	572,800	683
2011-07-26	691	695	688	692	689,000	692
2011-07-25	710	710	701	703	511,500	703
2011-07-22	711	713	703	710	734,500	710
2011-07-21	705	709	698	704	553,900	704
2011-07-20	698	713	698	705	1,139,100	705
2011-07-19	698	699	684	688	753,700	688
2011-07-15	702	707	695	697	859,400	697
2011-07-14	707	712	692	702	2,312,100	702
2011-07-13	730	733	711	714	1,879,300	714
2011-07-12	754	754	733	737	942,700	737
2011-07-11	758	768	756	763	575,300	763
2011-07-08	776	779	765	770	645,700	770
2011-07-07	771	779	769	775	633,500	775
2011-07-06	755	772	754	772	864,000	772
2011-07-05	749	762	747	760	660,600	760
2011-07-04	743	753	740	747	669,500	747
2011-07-01	741	746	732	737	918,600	737
2011-06-30	755	756	747	754	652,700	754
2011-06-29	735	769	734	756	1,448,200	756
2011-06-28	730	731	723	726	373,400	726
2011-06-27	731	733	720	723	639,900	723
2011-06-24	723	735	717	734	608,000	734
2011-06-23	717	724	715	715	613,800	715
2011-06-22	720	729	718	722	1,097,800	722
2011-06-21	720	721	714	719	617,000	719
2011-06-20	725	725	712	713	859,600	713
2011-06-17	745	745	724	728	900,100	728
2011-06-16	751	751	732	732	1,107,400	732
2011-06-15	771	771	749	755	790,900	755
2011-06-14	761	769	756	765	609,300	765
2011-06-13	758	772	750	768	636,600	768
2011-06-10	770	778	757	757	1,212,600	757
2011-06-09	786	789	765	770	1,286,500	770
2011-06-08	791	800	781	798	1,004,200	798
2011-06-07	771	795	768	793	998,000	793
2011-06-06	790	793	771	783	1,572,200	783
2011-06-03	757	795	755	791	2,257,900	791
2011-06-02	765	770	758	765	901,000	765
2011-06-01	774	804	774	786	1,603,400	786
2011-05-31	777	792	764	777	4,189,400	777
2011-05-30	750	789	750	774	2,199,200	774
2011-05-27	748	760	743	749	1,259,000	749
2011-05-26	736	752	735	749	864,200	749
2011-05-25	745	750	732	732	704,000	732
2011-05-24	737	750	735	744	726,400	744
2011-05-23	755	755	742	742	679,400	742
2011-05-20	768	774	760	761	837,600	761
2011-05-19	800	802	764	767	1,241,800	767
2011-05-18	774	795	762	792	1,208,300	792
2011-05-17	763	776	754	775	1,593,600	775
2011-05-16	767	779	765	778	834,500	778
2011-05-13	802	805	777	783	1,467,400	783
2011-05-12	810	811	797	799	1,107,900	799
2011-05-11	829	829	813	815	803,800	815
2011-05-10	813	820	807	814	1,060,300	814
2011-05-09	810	817	804	808	1,015,400	808
2011-05-06	821	823	803	812	1,212,500	812
2011-05-02	819	827	808	817	1,642,000	817
2011-04-28	808	833	801	826	1,185,600	826
2011-04-27	820	820	807	814	862,400	814
2011-04-26	827	827	804	807	570,600	807
2011-04-25	823	836	820	826	669,200	826
2011-04-22	803	818	795	811	943,000	811
2011-04-21	838	838	812	814	2,059,900	814
2011-04-20	812	850	811	823	2,391,400	823
2011-04-19	794	807	784	787	1,284,600	787
2011-04-18	825	830	808	808	1,009,500	808
2011-04-15	831	835	820	824	697,800	824
2011-04-14	826	830	810	826	841,900	826
2011-04-13	819	842	816	841	717,900	841
2011-04-12	835	835	819	824	723,800	824
2011-04-11	830	846	825	845	856,700	845
2011-04-08	826	851	816	845	1,118,000	845
2011-04-07	871	878	835	838	1,656,600	838
2011-04-06	872	887	866	883	1,554,300	883
2011-04-05	865	885	853	871	1,635,800	871
2011-04-04	868	879	858	865	676,400	865
2011-04-01	863	883	858	858	1,035,500	858
2011-03-31	850	854	838	852	751,700	852
2011-03-30	809	845	808	844	828,600	844
2011-03-29	802	816	790	803	768,600	803
2011-03-28	813	814	792	799	606,400	799
2011-03-25	826	839	807	819	645,900	819
2011-03-24	830	836	813	815	807,400	815
2011-03-23	841	847	817	831	1,081,100	831
2011-03-22	850	859	836	848	765,900	848
2011-03-18	797	831	793	810	1,750,000	810
2011-03-17	730	802	720	800	2,290,300	800
2011-03-16	747	776	713	763	2,544,500	763
2011-03-15	730	730	625	710	2,809,800	710
2011-03-14	793	823	766	775	2,298,700	775
2011-03-11	897	904	883	883	1,622,400	883
2011-03-10	931	933	899	910	1,363,500	910
2011-03-09	943	950	928	930	2,137,000	930
2011-03-08	959	961	935	938	2,587,100	938
2011-03-07	987	988	969	976	877,900	976
2011-03-04	1,000	1,010	986	997	1,028,000	997
2011-03-03	978	1,000	978	987	1,039,900	987
2011-03-02	996	999	975	977	1,687,000	977
2011-03-01	1,002	1,008	987	1,006	2,798,400	1,006
2011-02-28	946	950	924	948	1,305,600	948
2011-02-25	954	961	930	957	1,922,100	957
2011-02-24	990	995	941	942	2,812,500	942
2011-02-23	997	1,026	989	1,000	1,383,000	1,000
2011-02-22	1,040	1,044	1,008	1,017	2,756,600	1,017
2011-02-21	1,002	1,063	984	1,061	2,876,800	1,061
2011-02-18	1,000	1,023	999	1,009	1,306,200	1,009
2011-02-17	1,000	1,008	977	1,005	2,058,100	1,005
2011-02-16	953	991	952	988	1,413,800	988
2011-02-15	951	961	949	957	482,800	957
2011-02-14	961	964	951	956	489,200	956
2011-02-10	944	960	940	949	967,200	949
2011-02-09	973	979	954	955	882,200	955
2011-02-08	983	986	962	972	799,000	972
2011-02-07	967	983	963	980	1,830,900	980
2011-02-04	946	958	928	957	1,422,600	957
2011-02-03	935	940	928	931	675,900	931
2011-02-02	935	954	935	941	1,093,900	941
2011-02-01	927	939	922	928	1,670,800	928
2011-01-31	945	945	918	925	1,540,500	925
2011-01-28	951	966	950	963	1,344,800	963
2011-01-27	963	967	952	964	1,312,200	964
2011-01-26	938	960	937	957	1,451,200	957
2011-01-25	935	946	932	939	867,500	939
2011-01-24	923	930	914	927	1,075,300	927
2011-01-21	930	931	912	919	2,519,100	919
2011-01-20	930	936	920	924	1,639,300	924
2011-01-19	927	943	926	936	1,495,300	936
2011-01-18	931	931	913	922	1,433,300	922
2011-01-17	917	940	917	925	2,267,200	925
2011-01-14	943	964	908	911	4,411,400	911
2011-01-13	952	958	914	928	2,510,900	928
2011-01-12	956	968	934	937	1,394,400	937
2011-01-11	950	960	941	950	1,327,600	950
2011-01-07	974	981	958	965	2,223,400	965
2011-01-06	958	995	958	989	2,386,800	989
2011-01-05	918	949	918	943	1,499,600	943
2011-01-04	920	929	913	918	1,124,600	918

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