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
2012-12-28	680	682	668	682	960,400	682
2012-12-27	643	686	641	668	1,678,900	668
2012-12-26	622	634	621	632	555,700	632
2012-12-25	623	639	616	622	1,006,800	622
2012-12-21	614	627	610	617	2,054,400	617
2012-12-20	614	615	598	605	1,690,200	605
2012-12-19	591	613	590	613	893,900	613
2012-12-18	597	602	583	585	746,600	585
2012-12-17	600	604	592	596	1,253,000	596
2012-12-14	600	600	577	586	1,073,700	586
2012-12-13	569	597	568	593	1,736,900	593
2012-12-12	558	562	550	554	910,800	554
2012-12-11	557	562	546	550	996,900	550
2012-12-10	570	571	553	556	1,014,100	556
2012-12-07	576	579	553	559	1,048,600	559
2012-12-06	579	582	571	576	771,200	576
2012-12-05	572	576	561	570	960,700	570
2012-12-04	567	585	565	577	1,133,700	577
2012-12-03	571	573	557	568	1,523,300	568
2012-11-30	560	578	554	575	1,438,200	575
2012-11-29	541	559	540	555	1,003,000	555
2012-11-28	550	551	525	534	1,634,300	534
2012-11-27	560	560	546	552	1,197,200	552
2012-11-26	550	567	549	560	2,827,200	560
2012-11-22	501	528	500	528	1,492,700	528
2012-11-21	491	499	490	493	673,200	493
2012-11-20	506	507	488	491	586,300	491
2012-11-19	509	515	500	501	642,400	501
2012-11-16	491	509	490	507	1,117,700	507
2012-11-15	466	490	466	490	1,119,700	490
2012-11-14	466	467	463	465	400,900	465
2012-11-13	465	467	457	466	528,800	466
2012-11-12	457	464	457	463	565,700	463
2012-11-09	448	460	446	457	660,800	457
2012-11-08	463	469	453	454	934,400	454
2012-11-07	471	473	466	467	919,000	467
2012-11-06	478	481	466	467	764,600	467
2012-11-05	471	477	468	477	462,700	477
2012-11-02	485	490	468	470	1,471,900	470
2012-11-01	490	493	476	478	950,400	478
2012-10-31	493	500	491	496	552,500	496
2012-10-30	491	500	489	489	529,000	489
2012-10-29	490	492	485	491	597,800	491
2012-10-26	524	525	485	489	2,129,200	489
2012-10-25	508	512	491	497	849,000	497
2012-10-24	510	518	506	508	683,400	508
2012-10-23	525	530	517	527	564,800	527
2012-10-22	510	522	506	521	372,500	521
2012-10-19	516	521	507	521	623,700	521
2012-10-18	500	516	497	515	734,500	515
2012-10-17	507	508	492	495	674,600	495
2012-10-16	510	511	492	506	812,100	506
2012-10-15	480	508	480	508	460,600	508
2012-10-12	482	490	481	484	550,500	484
2012-10-11	476	493	476	479	524,700	479
2012-10-10	487	490	478	480	527,000	480
2012-10-09	506	515	494	495	435,500	495
2012-10-05	504	512	495	510	776,800	510
2012-10-04	485	515	478	504	1,424,400	504
2012-10-03	482	490	478	481	447,500	481
2012-10-02	484	494	481	483	554,300	483
2012-10-01	486	494	478	480	557,000	480
2012-09-28	503	504	487	493	518,800	493
2012-09-27	498	507	491	499	587,700	499
2012-09-26	496	500	492	494	751,100	494
2012-09-25	505	513	502	513	701,900	513
2012-09-24	512	513	500	501	547,000	501
2012-09-21	511	516	506	510	595,100	510
2012-09-20	530	534	515	518	737,800	518
2012-09-19	523	545	520	533	1,251,800	533
2012-09-18	516	527	511	524	1,140,500	524
2012-09-14	513	516	509	511	735,800	511
2012-09-13	500	512	497	506	514,300	506
2012-09-12	490	505	487	503	789,800	503
2012-09-11	501	503	493	500	813,000	500
2012-09-10	523	523	503	505	757,000	505
2012-09-07	523	532	510	529	709,300	529
2012-09-06	495	504	492	500	541,900	500
2012-09-05	510	510	497	500	508,500	500
2012-09-04	495	514	493	510	980,600	510
2012-09-03	511	516	490	500	1,054,000	500
2012-08-31	532	535	512	513	901,500	513
2012-08-30	545	552	535	542	490,000	542
2012-08-29	535	550	535	545	459,500	545
2012-08-28	551	553	536	538	516,500	538
2012-08-27	562	564	549	552	500,000	552
2012-08-24	572	574	559	562	842,200	562
2012-08-23	560	579	556	577	657,300	577
2012-08-22	561	567	545	566	785,200	566
2012-08-21	569	573	562	568	363,800	568
2012-08-20	575	581	565	569	611,600	569
2012-08-17	569	577	564	572	910,100	572
2012-08-16	543	564	543	560	1,025,900	560
2012-08-15	553	554	534	543	862,800	543
2012-08-14	529	561	527	555	1,551,500	555
2012-08-13	522	536	520	529	781,100	529
2012-08-10	513	526	513	519	1,016,700	519
2012-08-09	506	527	505	521	1,396,100	521
2012-08-08	528	536	505	511	2,012,100	511
2012-08-07	526	531	523	528	1,138,500	528
2012-08-06	537	537	526	529	507,000	529
2012-08-03	525	528	513	523	941,400	523
2012-08-02	526	541	522	540	760,000	540
2012-08-01	540	541	526	531	851,000	531
2012-07-31	527	556	519	551	1,010,500	551
2012-07-30	556	569	536	540	1,941,500	540
2012-07-27	570	572	536	546	1,913,800	546
2012-07-26	513	525	505	520	569,200	520
2012-07-25	510	516	504	508	1,023,000	508
2012-07-24	514	527	510	518	648,900	518
2012-07-23	513	526	513	516	789,000	516
2012-07-20	540	546	524	527	1,241,100	527
2012-07-19	545	554	536	543	1,347,600	543
2012-07-18	554	560	529	535	925,900	535
2012-07-17	570	571	542	546	807,700	546
2012-07-13	564	578	563	573	312,700	573
2012-07-12	585	586	566	568	555,700	568
2012-07-11	590	591	581	586	615,600	586
2012-07-10	596	608	585	591	752,300	591
2012-07-09	618	622	598	603	576,100	603
2012-07-06	629	639	622	628	605,900	628
2012-07-05	635	642	632	637	187,600	637
2012-07-04	645	647	636	638	252,600	638
2012-07-03	623	644	621	639	607,000	639
2012-07-02	640	640	619	620	651,700	620
2012-06-29	616	635	610	628	735,700	628
2012-06-28	635	640	622	626	485,200	626
2012-06-27	640	640	620	628	626,400	628
2012-06-26	646	650	630	639	539,800	639
2012-06-25	663	668	652	656	409,200	656
2012-06-22	655	671	655	663	515,800	663
2012-06-21	663	676	656	673	805,200	673
2012-06-20	658	663	647	663	826,900	663
2012-06-19	660	663	647	653	567,700	653
2012-06-18	650	671	648	659	785,500	659
2012-06-15	634	635	618	630	457,700	630
2012-06-14	622	633	616	632	399,500	632
2012-06-13	637	637	613	632	652,400	632
2012-06-12	619	638	614	632	586,100	632
2012-06-11	618	646	604	639	996,300	639
2012-06-08	616	619	599	604	1,045,200	604
2012-06-07	622	625	604	614	924,400	614
2012-06-06	592	619	584	606	1,645,400	606
2012-06-05	558	584	558	582	951,600	582
2012-06-04	538	558	531	555	1,410,200	555
2012-06-01	566	578	543	555	1,276,700	555
2012-05-31	550	576	549	568	2,033,600	568
2012-05-30	590	595	575	590	784,100	590
2012-05-29	590	598	575	596	1,345,400	596
2012-05-28	609	610	583	590	882,700	590
2012-05-25	620	620	603	609	755,900	609
2012-05-24	628	633	603	621	1,218,000	621
2012-05-23	650	654	618	620	1,267,500	620
2012-05-22	640	654	638	650	1,102,400	650
2012-05-21	635	647	631	636	815,000	636
2012-05-18	651	657	634	641	1,950,700	641
2012-05-17	649	692	649	679	1,687,400	679
2012-05-16	670	678	641	648	1,121,100	648
2012-05-15	668	684	643	680	1,449,000	680
2012-05-14	678	697	671	676	659,600	676
2012-05-11	692	704	669	679	1,289,000	679
2012-05-10	673	694	672	687	885,300	687
2012-05-09	677	685	667	680	1,395,800	680
2012-05-08	695	704	690	697	1,751,400	697
2012-05-07	675	681	667	675	1,825,200	675
2012-05-02	707	710	680	695	1,696,600	695
2012-05-01	725	732	672	687	4,144,200	687
2012-04-27	774	787	727	753	4,014,900	753
2012-04-26	800	800	773	773	1,738,300	773
2012-04-25	796	807	793	800	822,300	800
2012-04-24	793	799	772	795	1,859,100	795
2012-04-23	796	804	767	770	1,240,600	770
2012-04-20	795	800	781	798	852,300	798
2012-04-19	774	797	774	787	1,792,100	787
2012-04-18	756	775	752	772	1,530,600	772
2012-04-17	739	749	731	748	1,264,900	748
2012-04-16	760	764	722	726	1,868,200	726
2012-04-13	792	809	777	780	1,357,100	780
2012-04-12	775	792	766	777	1,192,300	777
2012-04-11	760	777	742	772	1,854,400	772
2012-04-10	780	812	773	780	1,213,900	780
2012-04-09	742	786	741	771	1,311,400	771
2012-04-06	769	783	758	766	1,139,800	766
2012-04-05	794	795	753	783	3,023,600	783
2012-04-04	810	831	807	814	1,604,200	814
2012-04-03	806	811	800	807	1,284,400	807
2012-04-02	813	820	806	809	1,192,600	809
2012-03-30	807	823	803	808	777,400	808
2012-03-29	850	850	804	811	1,079,400	811
2012-03-28	832	840	825	836	708,200	836
2012-03-27	836	844	819	834	1,062,700	834
2012-03-26	801	828	801	814	1,047,100	814
2012-03-23	800	812	786	796	1,605,300	796
2012-03-22	827	839	804	807	1,862,200	807
2012-03-21	839	844	822	826	1,897,900	826
2012-03-19	845	849	821	826	1,652,200	826
2012-03-16	825	844	822	842	1,849,900	842
2012-03-15	825	828	802	825	2,742,900	825
2012-03-14	793	804	786	790	2,071,500	790
2012-03-13	759	767	745	760	2,163,600	760
2012-03-12	774	783	750	760	2,151,200	760
2012-03-09	768	797	766	786	2,516,100	786
2012-03-08	746	775	739	759	1,751,800	759
2012-03-07	703	734	697	731	1,534,900	731
2012-03-06	724	729	710	719	1,132,700	719
2012-03-05	737	747	720	725	1,707,900	725
2012-03-02	747	751	727	735	1,453,000	735
2012-03-01	777	783	729	734	3,076,100	734
2012-02-29	736	772	733	747	2,049,500	747
2012-02-28	693	743	688	737	2,697,800	737
2012-02-27	719	720	699	701	1,499,700	701
2012-02-24	714	718	697	701	1,391,400	701
2012-02-23	700	714	689	707	942,500	707
2012-02-22	669	691	663	689	826,900	689
2012-02-21	674	685	664	674	1,031,600	674
2012-02-20	699	714	673	678	1,481,400	678
2012-02-17	675	689	666	686	1,960,900	686
2012-02-16	649	668	641	655	999,400	655
2012-02-15	618	665	618	649	2,147,400	649
2012-02-14	620	620	604	617	685,600	617
2012-02-13	612	624	601	618	1,301,700	618
2012-02-10	635	640	611	612	1,376,000	612
2012-02-09	640	643	634	640	545,000	640
2012-02-08	634	643	622	638	695,500	638
2012-02-07	624	624	614	624	367,300	624
2012-02-06	629	635	608	625	993,400	625
2012-02-03	645	645	601	627	2,719,200	627
2012-02-02	610	648	610	648	1,937,300	648
2012-02-01	620	645	598	615	3,066,600	615
2012-01-31	551	567	541	565	1,181,200	565
2012-01-30	574	579	548	550	1,523,900	550
2012-01-27	592	593	573	582	1,119,300	582
2012-01-26	617	629	588	591	1,693,100	591
2012-01-25	592	621	591	616	1,613,700	616
2012-01-24	588	597	577	581	822,200	581
2012-01-23	587	593	577	582	661,400	582
2012-01-20	580	597	573	587	1,949,200	587
2012-01-19	585	595	571	580	1,514,700	580
2012-01-18	571	579	559	577	863,600	577
2012-01-17	547	572	544	568	834,400	568
2012-01-16	550	563	546	554	648,300	554
2012-01-13	548	567	548	561	526,100	561
2012-01-12	545	551	539	551	394,100	551
2012-01-11	549	559	546	553	518,300	553
2012-01-10	539	547	528	543	756,900	543
2012-01-06	537	545	526	535	642,000	535
2012-01-05	530	543	528	532	317,000	532
2012-01-04	534	538	529	534	274,000	534

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