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
2011-12-30517528515524195,500524
2011-12-29517522508520286,400520
2011-12-28531535515517465,200517
2011-12-27531539526535355,500535
2011-12-26532539527529272,400529
2011-12-22534537525531289,800531
2011-12-21543546533534339,900534
2011-12-20534548532535241,900535
2011-12-19542544528537291,200537
2011-12-16565566542546659,100546
2011-12-15579583558561671,600561
2011-12-14579594576593774,000593
2011-12-13564585563582779,600582
2011-12-12589590574584544,200584
2011-12-095736005665791,284,700579
2011-12-08575575561568561,800568
2011-12-07561575558571657,500571
2011-12-06572575554559589,600559
2011-12-05584586563572689,600572
2011-12-02580593568588638,100588
2011-12-01581588573582689,400582
2011-11-30553571550570633,400570
2011-11-29539563538561727,000561
2011-11-28550558528533762,600533
2011-11-25502528502518705,800518
2011-11-24501509498501545,800501
2011-11-22508518505513317,200513
2011-11-21538543513518545,800518
2011-11-18508539506535792,300535
2011-11-17500525500513370,600513
2011-11-16522522500505503,600505
2011-11-15516518509513284,200513
2011-11-14530534518525313,500525
2011-11-11512524506516385,400516
2011-11-10522527508510881,800510
2011-11-09540548532544439,500544
2011-11-08553557531537641,600537
2011-11-07547562535553554,400553
2011-11-04549556542551588,400551
2011-11-025505565385391,075,500539
2011-11-015585765565581,064,400558
2011-10-315615805505771,349,600577
2011-10-285755755505511,720,700551
2011-10-275825855435634,306,000563
2011-10-265786105786061,122,800606
2011-10-25595598584588587,700588
2011-10-24600601588595998,800595
2011-10-21585602580590893,200590
2011-10-20584598574581973,700581
2011-10-196326485855901,929,200590
2011-10-185996255936121,128,100612
2011-10-17609625605621901,400621
2011-10-14600606585592684,200592
2011-10-136036226036101,022,600610
2011-10-12576608567602905,600602
2011-10-115775975765841,340,500584
2011-10-075565645515571,088,500557
2011-10-065225525225381,110,400538
2011-10-05538549512515918,000515
2011-10-045155355095291,526,400529
2011-10-035465475205261,052,600526
2011-09-305605745525581,130,800558
2011-09-295565795405741,876,400574
2011-09-285895945615701,668,500570
2011-09-27600612590600857,400600
2011-09-266136165695721,470,800572
2011-09-226016195976131,078,300613
2011-09-216136175966141,561,900614
2011-09-206106186016041,420,300604
2011-09-165826305826242,610,300624
2011-09-155655935625822,344,100582
2011-09-145545595385461,426,200546
2011-09-135395605365581,336,000558
2011-09-125155415135341,306,300534
2011-09-09531537521528910,300528
2011-09-085355465305391,360,600539
2011-09-07514528513521901,700521
2011-09-065125134995021,051,800502
2011-09-05544546520523941,000523
2011-09-025435545415541,002,200554
2011-09-015495595435541,051,900554
2011-08-315575645425491,280,000549
2011-08-305605675565611,502,500561
2011-08-295465605415491,734,300549
2011-08-265155445155431,422,700543
2011-08-255035385025161,604,600516
2011-08-245135224954991,698,500499
2011-08-234955054935031,062,500503
2011-08-225065244924951,641,600495
2011-08-195125135035041,630,300504
2011-08-185375405235261,399,600526
2011-08-175645665435451,468,500545
2011-08-165675755635681,023,500568
2011-08-15571576560563785,400563
2011-08-12574579563564862,300564
2011-08-115715825685691,155,000569
2011-08-106176175895911,184,100591
2011-08-095635975605971,623,900597
2011-08-085885995785861,457,700586
2011-08-055896075826001,384,700600
2011-08-046236516116272,722,200627
2011-08-036206226076132,050,500613
2011-08-026316416246311,302,800631
2011-08-016606606386441,879,100644
2011-07-296536556266402,085,100640
2011-07-286786796626661,006,700666
2011-07-27692692683683572,800683
2011-07-26691695688692689,000692
2011-07-25710710701703511,500703
2011-07-22711713703710734,500710
2011-07-21705709698704553,900704
2011-07-206987136987051,139,100705
2011-07-19698699684688753,700688
2011-07-15702707695697859,400697
2011-07-147077126927022,312,100702
2011-07-137307337117141,879,300714
2011-07-12754754733737942,700737
2011-07-11758768756763575,300763
2011-07-08776779765770645,700770
2011-07-07771779769775633,500775
2011-07-06755772754772864,000772
2011-07-05749762747760660,600760
2011-07-04743753740747669,500747
2011-07-01741746732737918,600737
2011-06-30755756747754652,700754
2011-06-297357697347561,448,200756
2011-06-28730731723726373,400726
2011-06-27731733720723639,900723
2011-06-24723735717734608,000734
2011-06-23717724715715613,800715
2011-06-227207297187221,097,800722
2011-06-21720721714719617,000719
2011-06-20725725712713859,600713
2011-06-17745745724728900,100728
2011-06-167517517327321,107,400732
2011-06-15771771749755790,900755
2011-06-14761769756765609,300765
2011-06-13758772750768636,600768
2011-06-107707787577571,212,600757
2011-06-097867897657701,286,500770
2011-06-087918007817981,004,200798
2011-06-07771795768793998,000793
2011-06-067907937717831,572,200783
2011-06-037577957557912,257,900791
2011-06-02765770758765901,000765
2011-06-017748047747861,603,400786
2011-05-317777927647774,189,400777
2011-05-307507897507742,199,200774
2011-05-277487607437491,259,000749
2011-05-26736752735749864,200749
2011-05-25745750732732704,000732
2011-05-24737750735744726,400744
2011-05-23755755742742679,400742
2011-05-20768774760761837,600761
2011-05-198008027647671,241,800767
2011-05-187747957627921,208,300792
2011-05-177637767547751,593,600775
2011-05-16767779765778834,500778
2011-05-138028057777831,467,400783
2011-05-128108117977991,107,900799
2011-05-11829829813815803,800815
2011-05-108138208078141,060,300814
2011-05-098108178048081,015,400808
2011-05-068218238038121,212,500812
2011-05-028198278088171,642,000817
2011-04-288088338018261,185,600826
2011-04-27820820807814862,400814
2011-04-26827827804807570,600807
2011-04-25823836820826669,200826
2011-04-22803818795811943,000811
2011-04-218388388128142,059,900814
2011-04-208128508118232,391,400823
2011-04-197948077847871,284,600787
2011-04-188258308088081,009,500808
2011-04-15831835820824697,800824
2011-04-14826830810826841,900826
2011-04-13819842816841717,900841
2011-04-12835835819824723,800824
2011-04-11830846825845856,700845
2011-04-088268518168451,118,000845
2011-04-078718788358381,656,600838
2011-04-068728878668831,554,300883
2011-04-058658858538711,635,800871
2011-04-04868879858865676,400865
2011-04-018638838588581,035,500858
2011-03-31850854838852751,700852
2011-03-30809845808844828,600844
2011-03-29802816790803768,600803
2011-03-28813814792799606,400799
2011-03-25826839807819645,900819
2011-03-24830836813815807,400815
2011-03-238418478178311,081,100831
2011-03-22850859836848765,900848
2011-03-187978317938101,750,000810
2011-03-177308027208002,290,300800
2011-03-167477767137632,544,500763
2011-03-157307306257102,809,800710
2011-03-147938237667752,298,700775
2011-03-118979048838831,622,400883
2011-03-109319338999101,363,500910
2011-03-099439509289302,137,000930
2011-03-089599619359382,587,100938
2011-03-07987988969976877,900976
2011-03-041,0001,0109869971,028,000997
2011-03-039781,0009789871,039,900987
2011-03-029969999759771,687,000977
2011-03-011,0021,0089871,0062,798,4001,006
2011-02-289469509249481,305,600948
2011-02-259549619309571,922,100957
2011-02-249909959419422,812,500942
2011-02-239971,0269891,0001,383,0001,000
2011-02-221,0401,0441,0081,0172,756,6001,017
2011-02-211,0021,0639841,0612,876,8001,061
2011-02-181,0001,0239991,0091,306,2001,009
2011-02-171,0001,0089771,0052,058,1001,005
2011-02-169539919529881,413,800988
2011-02-15951961949957482,800957
2011-02-14961964951956489,200956
2011-02-10944960940949967,200949
2011-02-09973979954955882,200955
2011-02-08983986962972799,000972
2011-02-079679839639801,830,900980
2011-02-049469589289571,422,600957
2011-02-03935940928931675,900931
2011-02-029359549359411,093,900941
2011-02-019279399229281,670,800928
2011-01-319459459189251,540,500925
2011-01-289519669509631,344,800963
2011-01-279639679529641,312,200964
2011-01-269389609379571,451,200957
2011-01-25935946932939867,500939
2011-01-249239309149271,075,300927
2011-01-219309319129192,519,100919
2011-01-209309369209241,639,300924
2011-01-199279439269361,495,300936
2011-01-189319319139221,433,300922
2011-01-179179409179252,267,200925
2011-01-149439649089114,411,400911
2011-01-139529589149282,510,900928
2011-01-129569689349371,394,400937
2011-01-119509609419501,327,600950
2011-01-079749819589652,223,400965
2011-01-069589959589892,386,800989
2011-01-059189499189431,499,600943
2011-01-049209299139181,124,600918

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