6967 新光電気工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	801	805	777	782	593,100	782
2015-12-29	781	795	772	792	449,100	792
2015-12-28	765	790	764	784	564,500	784
2015-12-25	773	780	753	762	806,700	762
2015-12-24	790	794	778	782	583,700	782
2015-12-22	798	801	782	792	452,000	792
2015-12-21	792	798	781	795	621,200	795
2015-12-18	830	839	797	801	1,074,000	801
2015-12-17	861	864	831	838	600,100	838
2015-12-16	839	850	835	843	416,300	843
2015-12-15	842	842	825	827	386,200	827
2015-12-14	839	846	821	844	505,500	844
2015-12-11	849	871	847	862	586,100	862
2015-12-10	855	855	842	845	433,700	845
2015-12-09	854	870	854	860	454,100	860
2015-12-08	873	874	860	867	463,100	867
2015-12-07	870	888	870	873	486,900	873
2015-12-04	855	865	848	856	532,200	856
2015-12-03	866	883	862	873	418,800	873
2015-12-02	875	886	865	877	934,600	877
2015-12-01	845	880	844	878	1,054,500	878
2015-11-30	839	848	836	847	414,200	847
2015-11-27	834	840	829	837	473,700	837
2015-11-26	840	842	825	827	444,800	827
2015-11-25	812	840	805	837	1,100,900	837
2015-11-24	811	815	803	807	756,400	807
2015-11-20	816	822	810	820	766,600	820
2015-11-19	817	824	811	816	500,900	816
2015-11-18	798	813	794	806	732,300	806
2015-11-17	783	801	783	794	494,100	794
2015-11-16	780	782	774	777	312,200	777
2015-11-13	785	797	782	792	306,600	792
2015-11-12	795	806	787	794	601,500	794
2015-11-11	795	802	789	792	426,200	792
2015-11-10	797	820	796	808	594,100	808
2015-11-09	781	810	781	807	1,103,800	807
2015-11-06	778	787	765	769	1,033,200	769
2015-11-05	760	779	752	774	1,242,400	774
2015-11-04	744	760	743	747	1,462,600	747
2015-11-02	739	745	724	735	1,276,600	735
2015-10-30	761	777	740	740	1,926,000	740
2015-10-29	827	834	735	780	2,076,000	780
2015-10-28	824	829	813	821	505,600	821
2015-10-27	830	836	809	812	562,900	812
2015-10-26	838	844	831	837	592,700	837
2015-10-23	830	839	823	827	689,900	827
2015-10-22	794	835	792	817	1,928,100	817
2015-10-21	777	798	770	791	908,700	791
2015-10-20	791	791	776	788	884,400	788
2015-10-19	792	796	781	786	622,300	786
2015-10-16	789	799	782	787	732,400	787
2015-10-15	744	786	742	784	939,100	784
2015-10-14	780	780	749	753	672,100	753
2015-10-13	780	793	777	778	495,400	778
2015-10-09	770	780	762	777	791,600	777
2015-10-08	756	770	750	766	658,500	766
2015-10-07	725	757	722	757	734,200	757
2015-10-06	744	749	735	740	722,300	740
2015-10-05	718	741	714	735	904,600	735
2015-10-02	690	715	685	712	1,040,000	712
2015-10-01	679	703	677	696	1,107,100	696
2015-09-30	660	674	652	671	615,300	671
2015-09-29	656	658	648	652	928,000	652
2015-09-28	692	692	665	669	1,524,500	669
2015-09-25	699	701	680	701	1,321,000	701
2015-09-24	721	729	689	692	2,616,900	692
2015-09-18	756	760	742	746	1,848,000	746
2015-09-17	763	772	761	767	552,200	767
2015-09-16	751	756	743	751	838,400	751
2015-09-15	755	768	750	751	433,700	751
2015-09-14	780	781	743	749	598,400	749
2015-09-11	766	770	756	765	606,700	765
2015-09-10	748	769	745	766	486,300	766
2015-09-09	753	771	748	766	684,400	766
2015-09-08	723	744	722	728	501,700	728
2015-09-07	708	726	698	719	676,800	719
2015-09-04	740	742	704	718	1,300,700	718
2015-09-03	747	763	734	737	1,143,600	737
2015-09-02	730	750	723	735	731,300	735
2015-09-01	760	761	738	738	894,900	738
2015-08-31	794	808	776	776	1,097,000	776
2015-08-28	760	787	755	780	904,400	780
2015-08-27	762	766	735	736	1,447,900	736
2015-08-26	726	752	717	745	1,076,400	745
2015-08-25	718	765	703	710	1,995,200	710
2015-08-24	788	790	756	758	1,578,000	758
2015-08-21	820	830	815	815	586,800	815
2015-08-20	857	864	844	847	410,300	847
2015-08-19	880	883	860	860	695,400	860
2015-08-18	881	899	865	893	828,300	893
2015-08-17	886	890	874	881	440,900	881
2015-08-14	906	910	883	891	682,800	891
2015-08-13	900	925	897	914	930,400	914
2015-08-12	915	916	898	904	658,200	904
2015-08-11	915	932	912	927	720,200	927
2015-08-10	915	918	888	907	1,224,700	907
2015-08-07	927	939	917	926	695,900	926
2015-08-06	906	945	903	943	1,186,800	943
2015-08-05	901	909	882	894	934,700	894
2015-08-04	909	929	889	900	1,023,900	900
2015-08-03	901	922	893	916	1,116,300	916
2015-07-31	900	930	895	927	2,939,400	927
2015-07-30	829	854	829	844	1,003,300	844
2015-07-29	840	847	814	825	1,096,100	825
2015-07-28	840	847	826	841	1,259,400	841
2015-07-27	874	878	846	849	1,207,400	849
2015-07-24	878	885	863	872	1,039,800	872
2015-07-23	896	910	866	883	1,273,900	883
2015-07-22	865	897	853	891	1,672,100	891
2015-07-21	862	873	856	863	726,000	863
2015-07-17	854	868	852	858	863,900	858
2015-07-16	880	883	846	854	1,527,000	854
2015-07-15	851	863	843	854	800,500	854
2015-07-14	832	858	831	851	980,600	851
2015-07-13	819	833	814	816	807,600	816
2015-07-10	814	820	805	813	548,300	813
2015-07-09	802	819	771	817	1,317,900	817
2015-07-08	862	866	832	834	973,900	834
2015-07-07	861	869	851	861	971,100	861
2015-07-06	868	877	856	861	641,900	861
2015-07-03	880	884	870	877	626,600	877
2015-07-02	897	898	874	884	1,066,200	884
2015-07-01	898	908	892	904	687,100	904
2015-06-30	906	906	868	883	1,805,400	883
2015-06-29	920	925	905	911	1,056,100	911
2015-06-26	967	986	956	959	716,800	959
2015-06-25	976	978	964	976	398,400	976
2015-06-24	975	991	971	976	486,300	976
2015-06-23	956	967	945	966	596,300	966
2015-06-22	960	960	939	948	464,000	948
2015-06-19	957	964	936	963	1,204,600	963
2015-06-18	977	985	946	946	670,400	946
2015-06-17	972	989	964	970	614,500	970
2015-06-16	976	981	962	967	883,800	967
2015-06-15	981	983	967	976	775,900	976
2015-06-12	998	1,005	983	994	730,500	994
2015-06-11	988	999	986	992	363,700	992
2015-06-10	995	1,008	985	988	555,400	988
2015-06-09	1,002	1,009	993	994	515,900	994
2015-06-08	1,035	1,038	1,014	1,016	524,000	1,016
2015-06-05	1,019	1,028	1,009	1,021	512,800	1,021
2015-06-04	1,039	1,040	1,023	1,024	485,900	1,024
2015-06-03	1,038	1,059	1,038	1,047	382,500	1,047
2015-06-02	1,049	1,072	1,042	1,048	944,700	1,048
2015-06-01	1,000	1,044	999	1,035	1,009,700	1,035
2015-05-29	1,021	1,042	1,009	1,011	1,768,900	1,011
2015-05-28	1,015	1,031	1,011	1,026	1,122,100	1,026
2015-05-27	1,025	1,031	1,006	1,024	918,200	1,024
2015-05-26	1,020	1,034	1,020	1,025	329,900	1,025
2015-05-25	1,025	1,028	1,008	1,021	584,000	1,021
2015-05-22	1,004	1,018	1,000	1,015	665,000	1,015
2015-05-21	1,069	1,070	1,008	1,012	1,309,300	1,012
2015-05-20	1,060	1,065	1,032	1,050	699,100	1,050
2015-05-19	1,038	1,064	1,037	1,054	846,000	1,054
2015-05-18	1,010	1,033	1,009	1,028	676,300	1,028
2015-05-15	992	1,004	984	1,002	496,000	1,002
2015-05-14	985	988	960	981	1,111,200	981
2015-05-13	1,001	1,001	982	993	1,057,400	993
2015-05-12	1,000	1,017	998	1,011	911,100	1,011
2015-05-11	974	1,000	974	996	1,055,500	996
2015-05-08	973	975	952	969	873,300	969
2015-05-07	940	974	937	967	1,111,200	967
2015-05-01	949	958	922	943	1,122,500	943
2015-04-30	961	964	913	959	2,763,700	959
2015-04-28	892	895	876	886	479,100	886
2015-04-27	896	899	883	883	399,100	883
2015-04-24	904	912	894	894	330,800	894
2015-04-23	897	916	888	911	1,012,800	911
2015-04-22	869	884	869	882	472,900	882
2015-04-21	864	870	857	864	426,700	864
2015-04-20	858	865	851	853	513,200	853
2015-04-17	906	915	876	876	892,800	876
2015-04-16	884	908	884	906	979,000	906
2015-04-15	863	890	862	884	1,063,900	884
2015-04-14	843	861	843	856	372,400	856
2015-04-13	845	852	840	848	345,600	848
2015-04-10	864	869	842	845	688,400	845
2015-04-09	865	876	857	864	576,100	864
2015-04-08	864	880	860	865	460,300	865
2015-04-07	869	875	856	858	414,400	858
2015-04-06	858	872	858	864	166,100	864
2015-04-03	860	872	859	872	365,900	872
2015-04-02	848	874	842	861	790,300	861
2015-04-01	850	856	832	837	849,400	837
2015-03-31	865	873	853	856	606,100	856
2015-03-30	858	867	847	851	722,100	851
2015-03-27	871	877	851	859	745,300	859
2015-03-26	904	909	880	882	953,500	882
2015-03-25	913	935	910	919	605,000	919
2015-03-24	905	916	905	914	447,100	914
2015-03-23	913	914	900	910	704,100	910
2015-03-20	905	915	901	910	446,200	910
2015-03-19	916	916	899	901	617,900	901
2015-03-18	913	921	906	914	490,300	914
2015-03-17	938	948	916	917	722,800	917
2015-03-16	909	927	909	924	552,000	924
2015-03-13	913	927	907	914	1,147,000	914
2015-03-12	904	917	900	913	750,200	913
2015-03-11	913	922	909	913	444,000	913
2015-03-10	930	940	922	926	316,900	926
2015-03-09	926	928	914	920	284,900	920
2015-03-06	922	944	922	932	389,200	932
2015-03-05	907	937	905	931	618,400	931
2015-03-04	918	918	905	912	309,300	912
2015-03-03	917	923	907	918	589,200	918
2015-03-02	887	920	884	908	779,800	908
2015-02-27	904	904	879	882	918,800	882
2015-02-26	905	914	892	899	750,400	899
2015-02-25	889	907	884	904	492,900	904
2015-02-24	898	903	880	890	997,900	890
2015-02-23	913	918	907	910	329,500	910
2015-02-20	915	919	903	908	612,800	908
2015-02-19	897	907	890	902	342,900	902
2015-02-18	905	913	889	891	556,300	891
2015-02-17	903	910	895	903	352,400	903
2015-02-16	904	914	901	909	319,400	909
2015-02-13	893	908	884	905	483,000	905
2015-02-12	893	908	888	891	553,600	891
2015-02-10	877	885	867	883	376,600	883
2015-02-09	895	899	876	881	502,800	881
2015-02-06	897	903	883	891	639,600	891
2015-02-05	884	890	875	878	517,700	878
2015-02-04	858	886	857	884	914,200	884
2015-02-03	850	857	841	852	799,800	852
2015-02-02	810	852	808	848	957,600	848
2015-01-30	824	842	820	833	690,200	833
2015-01-29	810	823	804	814	811,900	814
2015-01-28	829	830	810	814	1,214,500	814
2015-01-27	849	850	840	844	467,400	844
2015-01-26	829	850	824	848	381,600	848
2015-01-23	844	850	833	838	536,400	838
2015-01-22	840	840	820	839	565,100	839
2015-01-21	835	844	825	833	669,100	833
2015-01-20	805	835	801	831	900,500	831
2015-01-19	789	804	780	800	1,010,400	800
2015-01-16	770	782	746	772	2,041,400	772
2015-01-15	778	808	778	802	955,400	802
2015-01-14	786	789	774	778	613,300	778
2015-01-13	802	805	775	790	569,900	790
2015-01-09	824	830	805	813	666,600	813
2015-01-08	816	822	807	818	328,900	818
2015-01-07	797	808	793	802	536,800	802
2015-01-06	820	825	804	806	563,400	806
2015-01-05	819	840	816	835	507,000	835

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