6967 新光電気工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30842844825825316,100825
2014-12-29860861831841519,900841
2014-12-26839854831852710,900852
2014-12-25839839820824465,800824
2014-12-24837847833845892,700845
2014-12-22812823809822441,700822
2014-12-19819820803811758,500811
2014-12-18805819798811890,300811
2014-12-177467917467861,001,300786
2014-12-16753756745752792,000752
2014-12-157757767657671,210,400767
2014-12-12780794780781898,900781
2014-12-117858017777811,038,900781
2014-12-108058218008001,505,100800
2014-12-09805811800804762,900804
2014-12-088058148028081,157,300808
2014-12-057968057818041,228,600804
2014-12-048198288008061,018,100806
2014-12-038168298128181,192,700818
2014-12-028058218028171,377,100817
2014-12-01783793777784917,700784
2014-11-28778788772779474,900779
2014-11-27785789770774746,200774
2014-11-267427867307811,737,100781
2014-11-257927987747791,620,200779
2014-11-217717907627892,332,500789
2014-11-207187657177622,757,400762
2014-11-197067117007021,013,700702
2014-11-18700710698705795,700705
2014-11-17710716683684609,300684
2014-11-14687713681710856,600710
2014-11-13682690679680564,000680
2014-11-12693697682685612,400685
2014-11-11693700684690673,300690
2014-11-10686696685689636,600689
2014-11-07674698673696948,000696
2014-11-06678687665667936,500667
2014-11-05677689673680785,700680
2014-11-046856936686761,607,900676
2014-10-316456546316491,419,600649
2014-10-306256356206311,004,900631
2014-10-29626633620622831,700622
2014-10-28630631615623512,800623
2014-10-27631636618633892,900633
2014-10-246156366136271,654,200627
2014-10-236206215956095,424,600609
2014-10-226816946806901,351,300690
2014-10-216866956746751,236,300675
2014-10-207077086957011,674,700701
2014-10-176897046866882,461,300688
2014-10-166806826656681,162,900668
2014-10-15689702682698977,100698
2014-10-146776916526831,340,900683
2014-10-107027146977001,027,400700
2014-10-097457497197221,326,900722
2014-10-08743757741745711,700745
2014-10-07760764751754594,500754
2014-10-06765767754760480,000760
2014-10-03745759745751656,300751
2014-10-027647657447481,186,200748
2014-10-01793793776778931,700778
2014-09-30809811795801737,200801
2014-09-29823823801810933,000810
2014-09-26825830808814981,900814
2014-09-25851856835842647,200842
2014-09-24835843835839346,900839
2014-09-22848859834846798,000846
2014-09-198348578318571,144,200857
2014-09-188178388138331,221,400833
2014-09-17816821805808528,200808
2014-09-16811813800809435,600809
2014-09-12816821806810690,300810
2014-09-118148278008101,241,900810
2014-09-10801807793804618,000804
2014-09-098168247978061,064,100806
2014-09-08820824806810560,800810
2014-09-05812821807811803,200811
2014-09-04809818803805771,800805
2014-09-038298538058071,826,200807
2014-09-027998207948192,264,000819
2014-09-01769780767773525,100773
2014-08-29755762755760493,400760
2014-08-28764764755762531,400762
2014-08-27765767753759448,800759
2014-08-26766769760764440,300764
2014-08-25765778764770509,800770
2014-08-22764780762768742,400768
2014-08-21763763755759560,500759
2014-08-20757762753758438,400758
2014-08-19769772754757721,700757
2014-08-18769773758762673,600762
2014-08-15757780756776909,500776
2014-08-14742754742750717,700750
2014-08-137407457277331,258,900733
2014-08-12746761744747706,100747
2014-08-117517537297411,393,900741
2014-08-087727737487541,104,600754
2014-08-077817857737811,011,600781
2014-08-06778785771775824,500775
2014-08-057887937747771,623,300777
2014-08-047888007827912,107,900791
2014-08-018028077767844,295,200784
2014-07-31938953911926930,800926
2014-07-30939945927927647,600927
2014-07-29956960938941617,900941
2014-07-28957964946956457,200956
2014-07-25969972943956708,900956
2014-07-24969970953959628,400959
2014-07-23956970951966719,800966
2014-07-229299609169561,122,400956
2014-07-18913935910930952,700930
2014-07-179339759339492,136,000949
2014-07-16915934912918947,300918
2014-07-15902919902912646,300912
2014-07-14878904875900639,100900
2014-07-11865885865880663,000880
2014-07-10889899878880793,300880
2014-07-099009078888961,040,200896
2014-07-08929929909915896,500915
2014-07-07945945930934493,500934
2014-07-04946954939942724,500942
2014-07-03938945929937799,300937
2014-07-02938944926928481,100928
2014-07-01923938917933612,900933
2014-06-30906932904922511,200922
2014-06-27922923897909503,000909
2014-06-26918932917920795,800920
2014-06-25917936914917898,400917
2014-06-24920940916932671,100932
2014-06-23950951933935654,400935
2014-06-209379459289451,060,800945
2014-06-199299379229371,038,700937
2014-06-18925930922930487,000930
2014-06-17913929908926781,600926
2014-06-169109139009061,139,300906
2014-06-139289379049121,891,000912
2014-06-12898910896907715,500907
2014-06-11899912899910607,900910
2014-06-109119168908971,469,900897
2014-06-099199289099121,304,600912
2014-06-068809158809092,549,600909
2014-06-05863869859866709,100866
2014-06-04874878853863953,400863
2014-06-038448748448681,437,100868
2014-06-028358558358461,119,200846
2014-05-308308378198331,245,000833
2014-05-29815820807819704,500819
2014-05-28806821805816575,900816
2014-05-27810810800804627,500804
2014-05-267998107918061,044,600806
2014-05-23783799782797927,800797
2014-05-22783783771774559,200774
2014-05-21772780764770891,800770
2014-05-207567957557891,566,700789
2014-05-19760762752753544,100753
2014-05-16766769755765541,100765
2014-05-15768774759772653,400772
2014-05-147787847647821,138,000782
2014-05-137817907657751,010,300775
2014-05-12767778765771952,200771
2014-05-097577817567781,264,900778
2014-05-087537807517701,206,400770
2014-05-077627667467551,175,400755
2014-05-027597827447782,421,700778
2014-05-017207747197735,772,300773
2014-04-30686690673674857,900674
2014-04-28675680665680677,100680
2014-04-25680690677682823,700682
2014-04-246786876756841,859,000684
2014-04-236646746606641,247,300664
2014-04-227067096706721,227,000672
2014-04-21706718704708560,000708
2014-04-18699703695703512,600703
2014-04-17700707693698602,000698
2014-04-166987076947001,045,500700
2014-04-15672692672688984,300688
2014-04-14667673663669623,300669
2014-04-116706736576671,242,500667
2014-04-107097146836851,526,500685
2014-04-097117137007011,005,800701
2014-04-08731735721723486,700723
2014-04-07737740731738444,000738
2014-04-04745751738743468,500743
2014-04-03755759744746640,400746
2014-04-02748759744747842,800747
2014-04-01741745731737689,600737
2014-03-31733746733745694,100745
2014-03-287237317187241,210,000724
2014-03-27726739718735445,000735
2014-03-26754761741742861,500742
2014-03-257517587427491,234,900749
2014-03-247127527127411,660,900741
2014-03-20720724698699778,200699
2014-03-19718729712719579,000719
2014-03-18734736723724508,500724
2014-03-17724729715721656,900721
2014-03-147507517187221,616,700722
2014-03-137757757577581,178,200758
2014-03-12771783760781984,500781
2014-03-117787877737841,109,900784
2014-03-10763768760766443,600766
2014-03-07767774755761914,100761
2014-03-06747768746764812,800764
2014-03-05741757741747623,700747
2014-03-04736743731740993,100740
2014-03-03750759736742935,600742
2014-02-28771780758765917,000765
2014-02-27766787762780999,100780
2014-02-26783783772773712,100773
2014-02-257727857707831,054,200783
2014-02-24766783761772618,500772
2014-02-217527747507731,181,500773
2014-02-207477487327401,188,800740
2014-02-197587727487521,062,000752
2014-02-18745766745763872,300763
2014-02-177517557377441,132,200744
2014-02-14768779746759856,400759
2014-02-13778780758761647,800761
2014-02-12784791773776940,300776
2014-02-10773777764771587,000771
2014-02-07749770749758846,200758
2014-02-06746751738743701,300743
2014-02-057487577267451,356,500745
2014-02-047657667317331,516,800733
2014-02-037988117827841,595,400784
2014-01-318308417928003,884,400800
2014-01-308808828678791,117,700879
2014-01-29895907892893822,200893
2014-01-28899912889889946,000889
2014-01-278999008888951,165,400895
2014-01-249179399019251,174,800925
2014-01-239509559369361,473,400936
2014-01-229519549349511,318,500951
2014-01-219699829489542,149,300954
2014-01-209579689449642,743,800964
2014-01-179039359009271,656,200927
2014-01-169009168999031,461,900903
2014-01-158738978698961,770,700896
2014-01-14847867836859986,900859
2014-01-108738748578711,098,200871
2014-01-09881884876880695,600880
2014-01-08878881871880876,600880
2014-01-07867879865874972,700874
2014-01-06876877864868692,600868

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