6967 新光電気工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28680682668682960,400682
2012-12-276436866416681,678,900668
2012-12-26622634621632555,700632
2012-12-256236396166221,006,800622
2012-12-216146276106172,054,400617
2012-12-206146155986051,690,200605
2012-12-19591613590613893,900613
2012-12-18597602583585746,600585
2012-12-176006045925961,253,000596
2012-12-146006005775861,073,700586
2012-12-135695975685931,736,900593
2012-12-12558562550554910,800554
2012-12-11557562546550996,900550
2012-12-105705715535561,014,100556
2012-12-075765795535591,048,600559
2012-12-06579582571576771,200576
2012-12-05572576561570960,700570
2012-12-045675855655771,133,700577
2012-12-035715735575681,523,300568
2012-11-305605785545751,438,200575
2012-11-295415595405551,003,000555
2012-11-285505515255341,634,300534
2012-11-275605605465521,197,200552
2012-11-265505675495602,827,200560
2012-11-225015285005281,492,700528
2012-11-21491499490493673,200493
2012-11-20506507488491586,300491
2012-11-19509515500501642,400501
2012-11-164915094905071,117,700507
2012-11-154664904664901,119,700490
2012-11-14466467463465400,900465
2012-11-13465467457466528,800466
2012-11-12457464457463565,700463
2012-11-09448460446457660,800457
2012-11-08463469453454934,400454
2012-11-07471473466467919,000467
2012-11-06478481466467764,600467
2012-11-05471477468477462,700477
2012-11-024854904684701,471,900470
2012-11-01490493476478950,400478
2012-10-31493500491496552,500496
2012-10-30491500489489529,000489
2012-10-29490492485491597,800491
2012-10-265245254854892,129,200489
2012-10-25508512491497849,000497
2012-10-24510518506508683,400508
2012-10-23525530517527564,800527
2012-10-22510522506521372,500521
2012-10-19516521507521623,700521
2012-10-18500516497515734,500515
2012-10-17507508492495674,600495
2012-10-16510511492506812,100506
2012-10-15480508480508460,600508
2012-10-12482490481484550,500484
2012-10-11476493476479524,700479
2012-10-10487490478480527,000480
2012-10-09506515494495435,500495
2012-10-05504512495510776,800510
2012-10-044855154785041,424,400504
2012-10-03482490478481447,500481
2012-10-02484494481483554,300483
2012-10-01486494478480557,000480
2012-09-28503504487493518,800493
2012-09-27498507491499587,700499
2012-09-26496500492494751,100494
2012-09-25505513502513701,900513
2012-09-24512513500501547,000501
2012-09-21511516506510595,100510
2012-09-20530534515518737,800518
2012-09-195235455205331,251,800533
2012-09-185165275115241,140,500524
2012-09-14513516509511735,800511
2012-09-13500512497506514,300506
2012-09-12490505487503789,800503
2012-09-11501503493500813,000500
2012-09-10523523503505757,000505
2012-09-07523532510529709,300529
2012-09-06495504492500541,900500
2012-09-05510510497500508,500500
2012-09-04495514493510980,600510
2012-09-035115164905001,054,000500
2012-08-31532535512513901,500513
2012-08-30545552535542490,000542
2012-08-29535550535545459,500545
2012-08-28551553536538516,500538
2012-08-27562564549552500,000552
2012-08-24572574559562842,200562
2012-08-23560579556577657,300577
2012-08-22561567545566785,200566
2012-08-21569573562568363,800568
2012-08-20575581565569611,600569
2012-08-17569577564572910,100572
2012-08-165435645435601,025,900560
2012-08-15553554534543862,800543
2012-08-145295615275551,551,500555
2012-08-13522536520529781,100529
2012-08-105135265135191,016,700519
2012-08-095065275055211,396,100521
2012-08-085285365055112,012,100511
2012-08-075265315235281,138,500528
2012-08-06537537526529507,000529
2012-08-03525528513523941,400523
2012-08-02526541522540760,000540
2012-08-01540541526531851,000531
2012-07-315275565195511,010,500551
2012-07-305565695365401,941,500540
2012-07-275705725365461,913,800546
2012-07-26513525505520569,200520
2012-07-255105165045081,023,000508
2012-07-24514527510518648,900518
2012-07-23513526513516789,000516
2012-07-205405465245271,241,100527
2012-07-195455545365431,347,600543
2012-07-18554560529535925,900535
2012-07-17570571542546807,700546
2012-07-13564578563573312,700573
2012-07-12585586566568555,700568
2012-07-11590591581586615,600586
2012-07-10596608585591752,300591
2012-07-09618622598603576,100603
2012-07-06629639622628605,900628
2012-07-05635642632637187,600637
2012-07-04645647636638252,600638
2012-07-03623644621639607,000639
2012-07-02640640619620651,700620
2012-06-29616635610628735,700628
2012-06-28635640622626485,200626
2012-06-27640640620628626,400628
2012-06-26646650630639539,800639
2012-06-25663668652656409,200656
2012-06-22655671655663515,800663
2012-06-21663676656673805,200673
2012-06-20658663647663826,900663
2012-06-19660663647653567,700653
2012-06-18650671648659785,500659
2012-06-15634635618630457,700630
2012-06-14622633616632399,500632
2012-06-13637637613632652,400632
2012-06-12619638614632586,100632
2012-06-11618646604639996,300639
2012-06-086166195996041,045,200604
2012-06-07622625604614924,400614
2012-06-065926195846061,645,400606
2012-06-05558584558582951,600582
2012-06-045385585315551,410,200555
2012-06-015665785435551,276,700555
2012-05-315505765495682,033,600568
2012-05-30590595575590784,100590
2012-05-295905985755961,345,400596
2012-05-28609610583590882,700590
2012-05-25620620603609755,900609
2012-05-246286336036211,218,000621
2012-05-236506546186201,267,500620
2012-05-226406546386501,102,400650
2012-05-21635647631636815,000636
2012-05-186516576346411,950,700641
2012-05-176496926496791,687,400679
2012-05-166706786416481,121,100648
2012-05-156686846436801,449,000680
2012-05-14678697671676659,600676
2012-05-116927046696791,289,000679
2012-05-10673694672687885,300687
2012-05-096776856676801,395,800680
2012-05-086957046906971,751,400697
2012-05-076756816676751,825,200675
2012-05-027077106806951,696,600695
2012-05-017257326726874,144,200687
2012-04-277747877277534,014,900753
2012-04-268008007737731,738,300773
2012-04-25796807793800822,300800
2012-04-247937997727951,859,100795
2012-04-237968047677701,240,600770
2012-04-20795800781798852,300798
2012-04-197747977747871,792,100787
2012-04-187567757527721,530,600772
2012-04-177397497317481,264,900748
2012-04-167607647227261,868,200726
2012-04-137928097777801,357,100780
2012-04-127757927667771,192,300777
2012-04-117607777427721,854,400772
2012-04-107808127737801,213,900780
2012-04-097427867417711,311,400771
2012-04-067697837587661,139,800766
2012-04-057947957537833,023,600783
2012-04-048108318078141,604,200814
2012-04-038068118008071,284,400807
2012-04-028138208068091,192,600809
2012-03-30807823803808777,400808
2012-03-298508508048111,079,400811
2012-03-28832840825836708,200836
2012-03-278368448198341,062,700834
2012-03-268018288018141,047,100814
2012-03-238008127867961,605,300796
2012-03-228278398048071,862,200807
2012-03-218398448228261,897,900826
2012-03-198458498218261,652,200826
2012-03-168258448228421,849,900842
2012-03-158258288028252,742,900825
2012-03-147938047867902,071,500790
2012-03-137597677457602,163,600760
2012-03-127747837507602,151,200760
2012-03-097687977667862,516,100786
2012-03-087467757397591,751,800759
2012-03-077037346977311,534,900731
2012-03-067247297107191,132,700719
2012-03-057377477207251,707,900725
2012-03-027477517277351,453,000735
2012-03-017777837297343,076,100734
2012-02-297367727337472,049,500747
2012-02-286937436887372,697,800737
2012-02-277197206997011,499,700701
2012-02-247147186977011,391,400701
2012-02-23700714689707942,500707
2012-02-22669691663689826,900689
2012-02-216746856646741,031,600674
2012-02-206997146736781,481,400678
2012-02-176756896666861,960,900686
2012-02-16649668641655999,400655
2012-02-156186656186492,147,400649
2012-02-14620620604617685,600617
2012-02-136126246016181,301,700618
2012-02-106356406116121,376,000612
2012-02-09640643634640545,000640
2012-02-08634643622638695,500638
2012-02-07624624614624367,300624
2012-02-06629635608625993,400625
2012-02-036456456016272,719,200627
2012-02-026106486106481,937,300648
2012-02-016206455986153,066,600615
2012-01-315515675415651,181,200565
2012-01-305745795485501,523,900550
2012-01-275925935735821,119,300582
2012-01-266176295885911,693,100591
2012-01-255926215916161,613,700616
2012-01-24588597577581822,200581
2012-01-23587593577582661,400582
2012-01-205805975735871,949,200587
2012-01-195855955715801,514,700580
2012-01-18571579559577863,600577
2012-01-17547572544568834,400568
2012-01-16550563546554648,300554
2012-01-13548567548561526,100561
2012-01-12545551539551394,100551
2012-01-11549559546553518,300553
2012-01-10539547528543756,900543
2012-01-06537545526535642,000535
2012-01-05530543528532317,000532
2012-01-04534538529534274,000534

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