6967 新光電気工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	875	880	870	872	846,000	872
2013-12-27	859	862	847	860	574,700	860
2013-12-26	845	854	845	854	679,300	854
2013-12-25	846	852	837	840	688,900	840
2013-12-24	835	852	833	846	905,800	846
2013-12-20	825	838	823	835	862,800	835
2013-12-19	821	831	821	826	844,500	826
2013-12-18	815	821	811	813	1,197,600	813
2013-12-17	823	827	809	821	796,100	821
2013-12-16	837	839	820	821	837,300	821
2013-12-13	841	846	832	837	1,076,900	837
2013-12-12	835	836	821	835	1,336,600	835
2013-12-11	840	845	832	835	1,427,700	835
2013-12-10	867	868	856	860	927,800	860
2013-12-09	859	867	853	867	1,092,300	867
2013-12-06	833	846	832	844	1,108,800	844
2013-12-05	841	845	830	834	1,280,300	834
2013-12-04	847	855	832	841	1,583,400	841
2013-12-03	840	856	837	846	2,170,600	846
2013-12-02	864	880	864	874	1,277,200	874
2013-11-29	865	865	851	856	1,528,800	856
2013-11-28	878	882	858	865	1,322,600	865
2013-11-27	878	880	865	868	1,506,500	868
2013-11-26	889	890	875	886	1,109,500	886
2013-11-25	875	894	868	890	1,647,800	890
2013-11-22	862	876	856	869	1,861,200	869
2013-11-21	831	850	829	843	1,235,600	843
2013-11-20	835	846	828	835	1,100,100	835
2013-11-19	852	862	836	839	1,555,300	839
2013-11-18	860	869	851	856	1,530,900	856
2013-11-15	829	847	828	843	1,354,500	843
2013-11-14	812	819	804	816	1,092,100	816
2013-11-13	793	801	787	799	1,023,100	799
2013-11-12	793	800	780	793	1,552,400	793
2013-11-11	808	816	784	794	1,025,900	794
2013-11-08	790	800	781	796	935,000	796
2013-11-07	790	803	787	800	1,572,200	800
2013-11-06	785	805	780	796	2,478,000	796
2013-11-05	777	787	767	785	3,036,800	785
2013-11-01	868	868	746	757	5,889,200	757
2013-10-31	875	883	868	870	1,474,200	870
2013-10-30	880	886	875	876	1,192,900	876
2013-10-29	893	896	873	880	2,332,500	880
2013-10-28	934	935	864	891	4,572,400	891
2013-10-25	971	981	960	972	861,500	972
2013-10-24	967	971	953	967	690,600	967
2013-10-23	998	1,001	976	977	604,500	977
2013-10-22	990	1,002	985	993	802,300	993
2013-10-21	998	1,004	970	988	822,900	988
2013-10-18	978	1,004	973	1,001	811,200	1,001
2013-10-17	970	980	966	974	463,200	974
2013-10-16	973	976	953	966	513,900	966
2013-10-15	979	988	960	972	613,900	972
2013-10-11	973	983	953	964	647,100	964
2013-10-10	957	964	934	963	491,700	963
2013-10-09	916	955	911	950	546,100	950
2013-10-08	911	931	903	925	943,600	925
2013-10-07	972	987	944	946	527,200	946
2013-10-04	965	975	955	964	747,200	964
2013-10-03	993	1,000	976	982	844,900	982
2013-10-02	1,035	1,039	991	997	1,055,800	997
2013-10-01	1,035	1,041	1,026	1,026	651,900	1,026
2013-09-30	1,030	1,044	1,025	1,028	481,100	1,028
2013-09-27	1,057	1,057	1,039	1,049	573,900	1,049
2013-09-26	1,037	1,054	1,018	1,054	651,600	1,054
2013-09-25	1,055	1,067	1,046	1,046	625,800	1,046
2013-09-24	1,050	1,058	1,041	1,046	539,500	1,046
2013-09-20	1,078	1,084	1,053	1,056	823,800	1,056
2013-09-19	1,079	1,079	1,059	1,073	495,600	1,073
2013-09-18	1,078	1,079	1,055	1,063	489,300	1,063
2013-09-17	1,049	1,077	1,048	1,065	944,200	1,065
2013-09-13	1,000	1,024	1,000	1,019	666,800	1,019
2013-09-12	1,031	1,032	994	1,000	939,800	1,000
2013-09-11	1,060	1,063	1,033	1,037	702,200	1,037
2013-09-10	1,059	1,068	1,047	1,058	594,500	1,058
2013-09-09	1,064	1,068	1,034	1,044	699,000	1,044
2013-09-06	1,043	1,056	1,028	1,034	996,400	1,034
2013-09-05	1,041	1,043	1,021	1,036	1,074,900	1,036
2013-09-04	1,010	1,043	1,009	1,042	1,847,100	1,042
2013-09-03	969	1,013	969	1,005	1,190,100	1,005
2013-09-02	949	950	929	946	496,300	946
2013-08-30	955	961	931	935	593,000	935
2013-08-29	940	958	936	954	620,500	954
2013-08-28	930	940	913	936	660,800	936
2013-08-27	961	976	948	961	757,500	961
2013-08-26	955	979	951	969	1,808,000	969
2013-08-23	927	946	922	940	761,800	940
2013-08-22	901	920	898	916	574,200	916
2013-08-21	905	934	900	919	943,000	919
2013-08-20	920	932	911	911	428,000	911
2013-08-19	930	934	916	932	602,500	932
2013-08-16	924	950	919	931	675,900	931
2013-08-15	962	966	924	929	1,009,900	929
2013-08-14	970	979	959	979	553,600	979
2013-08-13	948	969	946	965	796,800	965
2013-08-12	945	956	925	942	712,400	942
2013-08-09	976	994	955	959	799,800	959
2013-08-08	992	1,005	970	972	714,700	972
2013-08-07	992	1,008	988	989	863,300	989
2013-08-06	986	1,009	982	1,009	655,600	1,009
2013-08-05	983	1,009	979	989	822,900	989
2013-08-02	992	992	966	979	961,900	979
2013-08-01	950	970	943	969	1,365,600	969
2013-07-31	1,016	1,016	945	946	3,702,200	946
2013-07-30	975	1,027	975	1,025	997,600	1,025
2013-07-29	1,007	1,007	970	974	1,103,200	974
2013-07-26	1,028	1,036	998	1,023	1,662,800	1,023
2013-07-25	1,060	1,073	1,044	1,050	1,343,700	1,050
2013-07-24	1,057	1,067	1,032	1,067	1,638,000	1,067
2013-07-23	1,053	1,078	1,047	1,076	1,418,000	1,076
2013-07-22	1,116	1,120	1,040	1,056	2,217,500	1,056
2013-07-19	1,182	1,185	1,107	1,116	1,859,900	1,116
2013-07-18	1,173	1,182	1,151	1,178	1,220,100	1,178
2013-07-17	1,177	1,196	1,164	1,184	810,000	1,184
2013-07-16	1,192	1,215	1,181	1,189	767,600	1,189
2013-07-12	1,185	1,194	1,169	1,175	805,700	1,175
2013-07-11	1,183	1,207	1,170	1,184	863,100	1,184
2013-07-10	1,168	1,208	1,168	1,198	833,300	1,198
2013-07-09	1,206	1,214	1,159	1,198	896,500	1,198
2013-07-08	1,228	1,229	1,185	1,186	720,200	1,186
2013-07-05	1,216	1,220	1,182	1,196	767,000	1,196
2013-07-04	1,204	1,223	1,186	1,191	528,100	1,191
2013-07-03	1,219	1,219	1,202	1,205	641,200	1,205
2013-07-02	1,196	1,209	1,182	1,207	927,700	1,207
2013-07-01	1,183	1,193	1,151	1,186	815,500	1,186
2013-06-28	1,158	1,174	1,140	1,162	1,139,800	1,162
2013-06-27	1,126	1,145	1,083	1,145	548,300	1,145
2013-06-26	1,173	1,177	1,101	1,112	725,100	1,112
2013-06-25	1,189	1,202	1,122	1,143	1,334,900	1,143
2013-06-24	1,142	1,185	1,117	1,172	1,409,000	1,172
2013-06-21	1,079	1,128	1,068	1,122	1,079,400	1,122
2013-06-20	1,125	1,153	1,117	1,135	706,400	1,135
2013-06-19	1,145	1,157	1,106	1,123	730,400	1,123
2013-06-18	1,107	1,139	1,098	1,116	605,300	1,116
2013-06-17	1,060	1,115	1,046	1,107	646,800	1,107
2013-06-14	1,102	1,115	1,059	1,059	996,700	1,059
2013-06-13	1,087	1,097	1,045	1,052	1,190,500	1,052
2013-06-12	1,053	1,129	1,043	1,117	990,000	1,117
2013-06-11	1,155	1,165	1,102	1,106	941,900	1,106
2013-06-10	1,150	1,196	1,111	1,151	1,185,100	1,151
2013-06-07	1,023	1,048	971	1,030	2,514,600	1,030
2013-06-06	1,109	1,154	1,038	1,073	2,640,100	1,073
2013-06-05	1,210	1,211	1,156	1,158	1,330,400	1,158
2013-06-04	1,152	1,211	1,145	1,207	1,296,800	1,207
2013-06-03	1,158	1,199	1,150	1,164	1,540,200	1,164
2013-05-31	1,175	1,207	1,145	1,157	652,900	1,157
2013-05-30	1,184	1,213	1,141	1,158	1,095,300	1,158
2013-05-29	1,221	1,249	1,183	1,224	1,504,800	1,224
2013-05-28	1,115	1,205	1,109	1,196	1,330,600	1,196
2013-05-27	1,148	1,161	1,123	1,145	995,500	1,145
2013-05-24	1,208	1,262	1,145	1,205	1,966,700	1,205
2013-05-23	1,240	1,299	1,157	1,160	2,076,800	1,160
2013-05-22	1,240	1,248	1,201	1,223	1,025,000	1,223
2013-05-21	1,202	1,245	1,181	1,230	1,050,900	1,230
2013-05-20	1,200	1,229	1,186	1,221	1,380,100	1,221
2013-05-17	1,161	1,166	1,111	1,147	1,004,300	1,147
2013-05-16	1,146	1,168	1,115	1,167	1,140,700	1,167
2013-05-15	1,180	1,205	1,131	1,139	1,184,400	1,139
2013-05-14	1,138	1,175	1,133	1,156	1,182,700	1,156
2013-05-13	1,150	1,170	1,119	1,122	1,227,100	1,122
2013-05-10	1,120	1,133	1,101	1,131	1,719,700	1,131
2013-05-09	1,069	1,107	1,056	1,060	1,452,400	1,060
2013-05-08	1,019	1,070	1,016	1,051	1,450,100	1,051
2013-05-07	980	1,020	980	1,008	1,280,500	1,008
2013-05-02	958	984	942	946	990,000	946
2013-05-01	975	975	951	957	1,567,000	957
2013-04-30	945	1,013	925	990	4,227,900	990
2013-04-26	919	936	895	907	1,096,500	907
2013-04-25	905	930	897	925	1,376,000	925
2013-04-24	881	911	871	908	1,571,300	908
2013-04-23	885	885	860	867	1,741,300	867
2013-04-22	895	911	878	885	2,246,900	885
2013-04-19	827	843	821	837	1,079,500	837
2013-04-18	841	845	821	839	1,274,400	839
2013-04-17	869	880	844	849	1,679,800	849
2013-04-16	868	893	859	884	1,306,500	884
2013-04-15	905	910	879	883	1,067,100	883
2013-04-12	923	933	911	920	688,500	920
2013-04-11	933	963	921	938	1,289,400	938
2013-04-10	886	932	886	928	2,038,200	928
2013-04-09	844	918	836	886	2,914,800	886
2013-04-08	817	830	808	829	1,404,400	829
2013-04-05	810	831	776	780	2,266,200	780
2013-04-04	719	741	701	741	1,284,300	741
2013-04-03	737	737	718	725	1,300,300	725
2013-04-02	729	731	706	725	1,216,300	725
2013-04-01	757	763	746	750	510,300	750
2013-03-29	773	777	760	765	976,100	765
2013-03-28	780	793	772	779	798,800	779
2013-03-27	787	788	766	776	1,140,400	776
2013-03-26	783	794	776	793	838,900	793
2013-03-25	804	808	783	786	635,100	786
2013-03-22	816	818	794	794	761,300	794
2013-03-21	809	834	808	829	1,099,500	829
2013-03-19	783	806	781	802	472,200	802
2013-03-18	777	798	767	779	449,500	779
2013-03-15	799	802	791	794	507,100	794
2013-03-14	800	801	785	792	561,100	792
2013-03-13	790	802	781	795	756,300	795
2013-03-12	800	821	800	804	812,000	804
2013-03-11	809	813	783	788	843,500	788
2013-03-08	800	809	788	802	1,189,400	802
2013-03-07	779	828	779	795	1,690,200	795
2013-03-06	740	764	738	762	921,200	762
2013-03-05	751	753	728	731	877,000	731
2013-03-04	747	761	742	754	852,100	754
2013-03-01	744	752	733	743	530,000	743
2013-02-28	740	754	740	751	596,800	751
2013-02-27	739	746	727	730	800,900	730
2013-02-26	740	757	734	740	603,900	740
2013-02-25	761	779	759	762	803,200	762
2013-02-22	737	756	726	755	961,000	755
2013-02-21	751	756	738	748	957,600	748
2013-02-20	736	741	728	736	581,100	736
2013-02-19	741	747	728	732	653,200	732
2013-02-18	742	773	740	750	749,400	750
2013-02-15	713	726	708	724	545,500	724
2013-02-14	719	736	718	727	994,800	727
2013-02-13	735	739	716	725	1,116,100	725
2013-02-12	773	778	743	749	1,373,400	749
2013-02-08	728	767	724	758	2,778,000	758
2013-02-07	697	730	694	727	1,748,100	727
2013-02-06	683	719	679	711	2,060,200	711
2013-02-05	656	668	654	663	1,097,400	663
2013-02-04	641	668	641	666	1,730,100	666
2013-02-01	667	670	636	638	3,242,000	638
2013-01-31	691	699	680	697	1,203,200	697
2013-01-30	687	691	679	688	517,600	688
2013-01-29	678	696	677	687	633,900	687
2013-01-28	706	711	685	687	923,600	687
2013-01-25	679	697	678	696	1,486,600	696
2013-01-24	675	675	652	664	2,175,900	664
2013-01-23	685	693	670	675	1,404,900	675
2013-01-22	714	720	695	703	967,900	703
2013-01-21	720	720	703	714	745,500	714
2013-01-18	704	730	696	709	2,616,600	709
2013-01-17	703	709	679	697	1,417,600	697
2013-01-16	728	732	701	705	1,319,400	705
2013-01-15	746	761	732	739	1,567,700	739
2013-01-11	726	757	725	749	2,325,100	749
2013-01-10	689	714	689	712	1,097,600	712
2013-01-09	672	695	664	688	1,284,500	688
2013-01-08	673	682	658	662	1,326,300	662
2013-01-07	731	732	692	697	946,300	697
2013-01-04	732	733	714	721	1,704,100	721

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