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
