6967 新光電気工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	902	915	901	914	560,300	914
2017-12-28	903	906	897	900	403,800	900
2017-12-27	898	912	896	904	503,700	904
2017-12-26	900	908	894	896	376,500	896
2017-12-25	905	907	895	899	320,500	899
2017-12-22	888	913	882	905	942,100	905
2017-12-21	886	894	882	888	496,400	888
2017-12-20	882	887	874	882	744,700	882
2017-12-19	890	892	871	874	842,500	874
2017-12-18	886	896	881	894	1,113,800	894
2017-12-15	871	878	866	873	488,800	873
2017-12-14	870	877	870	873	413,700	873
2017-12-13	881	894	868	869	908,400	869
2017-12-12	877	884	868	871	566,200	871
2017-12-11	855	892	855	876	1,639,400	876
2017-12-08	842	847	834	842	817,700	842
2017-12-07	828	834	825	833	734,700	833
2017-12-06	841	847	822	824	826,200	824
2017-12-05	846	852	830	833	1,210,700	833
2017-12-04	863	877	860	861	883,100	861
2017-12-01	870	888	861	868	1,275,400	868
2017-11-30	840	866	835	860	1,188,700	860
2017-11-29	847	870	842	847	1,347,400	847
2017-11-28	847	851	832	832	714,200	832
2017-11-27	865	867	846	847	585,700	847
2017-11-24	874	874	857	867	457,400	867
2017-11-22	866	875	863	872	484,800	872
2017-11-21	868	878	857	861	711,800	861
2017-11-20	850	864	843	863	715,400	863
2017-11-17	867	871	856	858	631,000	858
2017-11-16	842	862	837	858	567,000	858
2017-11-15	867	868	845	853	979,800	853
2017-11-13	881	885	863	863	425,500	863
2017-11-10	873	884	866	877	773,900	877
2017-11-09	902	913	872	888	1,179,600	888
2017-11-08	896	900	891	897	722,400	897
2017-11-07	878	913	878	899	1,269,500	899
2017-11-06	900	907	882	883	1,135,900	883
2017-11-02	872	894	860	887	1,669,600	887
2017-11-01	888	888	866	870	1,039,000	870
2017-10-31	885	894	860	865	1,805,300	865
2017-10-30	890	925	889	895	2,021,200	895
2017-10-27	845	893	840	890	3,949,000	890
2017-10-26	816	830	806	829	1,139,500	829
2017-10-25	827	831	815	816	840,500	816
2017-10-24	817	827	811	824	940,100	824
2017-10-23	811	820	808	818	1,118,400	818
2017-10-20	798	809	791	806	1,014,600	806
2017-10-19	791	805	789	805	943,800	805
2017-10-18	787	790	779	789	611,300	789
2017-10-17	791	796	784	784	633,000	784
2017-10-16	791	792	786	787	531,900	787
2017-10-13	782	788	776	787	571,100	787
2017-10-12	795	796	781	783	636,400	783
2017-10-11	779	793	775	791	1,094,800	791
2017-10-10	778	779	773	779	478,000	779
2017-10-06	777	777	770	776	511,200	776
2017-10-05	780	783	773	779	573,000	779
2017-10-04	780	780	772	780	662,600	780
2017-10-03	772	780	765	779	742,700	779
2017-10-02	765	778	764	768	743,200	768
2017-09-29	761	761	752	758	511,100	758
2017-09-28	760	764	755	760	602,800	760
2017-09-27	754	755	743	749	653,900	749
2017-09-26	769	771	726	759	1,291,800	759
2017-09-25	766	782	765	772	811,500	772
2017-09-22	760	764	754	761	668,000	761
2017-09-21	765	770	753	753	1,119,600	753
2017-09-20	761	762	754	760	696,000	760
2017-09-19	758	761	738	758	1,499,200	758
2017-09-15	748	757	741	757	788,500	757
2017-09-14	747	752	741	746	524,500	746
2017-09-13	751	751	741	742	660,900	742
2017-09-12	741	747	732	745	834,000	745
2017-09-11	716	737	716	736	831,400	736
2017-09-08	713	713	702	707	1,504,400	707
2017-09-07	723	726	706	718	2,028,100	718
2017-09-06	732	744	728	742	599,300	742
2017-09-05	748	758	739	744	594,200	744
2017-09-04	762	764	749	751	591,900	751
2017-09-01	770	771	759	762	934,100	762
2017-08-31	769	770	762	768	628,400	768
2017-08-30	770	771	763	764	845,400	764
2017-08-29	761	766	755	765	685,000	765
2017-08-28	772	778	763	765	849,700	765
2017-08-25	782	788	764	768	1,226,200	768
2017-08-24	775	795	773	782	740,400	782
2017-08-23	798	799	774	775	592,600	775
2017-08-22	764	789	764	786	777,200	786
2017-08-21	774	775	763	770	837,500	770
2017-08-18	771	781	766	779	543,300	779
2017-08-17	784	786	778	781	635,100	781
2017-08-16	766	787	763	779	770,500	779
2017-08-15	765	773	762	763	966,900	763
2017-08-14	760	774	756	765	1,327,900	765
2017-08-10	794	797	784	785	823,300	785
2017-08-09	817	819	795	797	914,500	797
2017-08-08	813	816	805	810	432,700	810
2017-08-07	818	821	807	810	566,600	810
2017-08-04	805	809	799	807	541,600	807
2017-08-03	813	816	805	807	987,800	807
2017-08-02	810	823	806	822	1,443,000	822
2017-08-01	805	809	794	800	1,457,900	800
2017-07-31	818	819	801	805	1,874,200	805
2017-07-28	846	850	816	817	4,877,000	817
2017-07-27	979	982	956	966	1,268,100	966
2017-07-26	1,009	1,022	978	978	1,098,400	978
2017-07-25	1,004	1,007	991	999	365,900	999
2017-07-24	999	1,001	987	997	386,700	997
2017-07-21	1,004	1,023	1,001	1,008	744,500	1,008
2017-07-20	992	1,007	991	999	401,600	999
2017-07-19	996	1,009	991	992	573,900	992
2017-07-18	980	1,001	978	997	683,100	997
2017-07-14	984	985	978	983	403,200	983
2017-07-13	993	1,003	987	990	454,200	990
2017-07-12	995	1,005	988	990	574,000	990
2017-07-11	981	998	978	997	607,200	997
2017-07-10	971	988	969	980	720,700	980
2017-07-07	945	965	941	956	610,300	956
2017-07-06	952	963	948	955	552,700	955
2017-07-05	930	949	923	945	599,100	945
2017-07-04	950	952	926	929	666,100	929
2017-07-03	944	950	933	944	635,000	944
2017-06-30	940	951	933	951	544,400	951
2017-06-29	959	970	945	956	738,700	956
2017-06-28	976	976	951	951	576,500	951
2017-06-27	985	997	978	980	539,400	980
2017-06-26	979	1,000	970	979	638,300	979
2017-06-23	976	981	963	968	1,103,400	968
2017-06-22	954	1,002	954	991	1,797,700	991
2017-06-21	929	957	928	950	1,738,600	950
2017-06-20	915	929	914	923	626,600	923
2017-06-19	900	918	900	906	663,400	906
2017-06-16	895	915	894	896	870,300	896
2017-06-15	912	918	889	892	1,127,700	892
2017-06-14	912	919	893	893	444,200	893
2017-06-13	896	905	890	902	388,600	902
2017-06-12	905	910	892	897	359,700	897
2017-06-09	909	920	906	917	540,000	917
2017-06-08	920	928	905	913	572,700	913
2017-06-07	881	915	880	910	644,900	910
2017-06-06	917	918	891	892	550,800	892
2017-06-05	930	936	912	914	764,900	914
2017-06-02	907	930	907	929	1,294,100	929
2017-06-01	880	901	879	899	1,006,900	899
2017-05-31	885	894	875	882	613,000	882
2017-05-30	872	887	867	885	573,100	885
2017-05-29	885	887	870	872	757,700	872
2017-05-26	886	890	876	888	527,500	888
2017-05-25	886	894	880	886	691,200	886
2017-05-24	876	884	875	882	614,600	882
2017-05-23	858	873	854	869	763,100	869
2017-05-22	863	864	854	859	471,800	859
2017-05-19	865	877	858	860	1,082,900	860
2017-05-18	830	854	829	846	1,438,900	846
2017-05-17	861	867	853	859	732,800	859
2017-05-16	877	880	867	870	826,100	870
2017-05-15	871	878	865	867	1,034,300	867
2017-05-12	901	905	883	885	763,200	885
2017-05-11	909	918	897	908	1,001,800	908
2017-05-10	892	908	892	903	1,027,700	903
2017-05-09	892	905	886	893	1,059,100	893
2017-05-08	890	909	890	901	1,339,000	901
2017-05-02	868	888	866	884	1,783,700	884
2017-05-01	813	869	812	868	3,310,200	868
2017-04-28	798	803	785	796	1,229,700	796
2017-04-27	783	792	767	792	1,277,500	792
2017-04-26	785	796	775	794	1,633,800	794
2017-04-25	765	780	758	775	1,640,700	775
2017-04-24	778	789	762	786	3,540,900	786
2017-04-21	699	719	689	718	1,009,900	718
2017-04-20	696	703	692	692	492,500	692
2017-04-19	677	695	676	689	787,000	689
2017-04-18	698	713	686	691	730,400	691
2017-04-17	675	684	670	681	461,300	681
2017-04-14	685	692	679	683	502,600	683
2017-04-13	678	690	667	689	972,900	689
2017-04-12	696	697	681	688	1,111,300	688
2017-04-11	708	713	702	704	454,500	704
2017-04-10	707	723	702	720	684,500	720
2017-04-07	714	720	700	704	1,269,500	704
2017-04-06	721	727	711	711	716,600	711
2017-04-05	739	744	723	725	577,400	725
2017-04-04	739	745	729	741	769,800	741
2017-04-03	750	757	748	748	475,500	748
2017-03-31	765	765	747	747	539,700	747
2017-03-30	762	773	760	763	411,400	763
2017-03-29	765	770	753	762	444,500	762
2017-03-28	765	769	760	768	452,600	768
2017-03-27	750	763	750	758	602,600	758
2017-03-24	752	767	749	763	484,200	763
2017-03-23	753	761	752	755	460,700	755
2017-03-22	774	774	756	757	1,130,200	757
2017-03-21	785	791	782	784	614,400	784
2017-03-17	806	807	785	787	716,200	787
2017-03-16	784	811	768	809	1,099,000	809
2017-03-15	790	796	784	792	394,700	792
2017-03-14	803	803	793	798	404,300	798
2017-03-13	809	809	794	798	617,000	798
2017-03-10	790	809	783	809	1,150,500	809
2017-03-09	776	787	776	781	817,600	781
2017-03-08	785	787	774	784	463,700	784
2017-03-07	782	787	772	784	484,800	784
2017-03-06	791	792	774	780	1,006,600	780
2017-03-03	806	818	789	790	1,018,100	790
2017-03-02	808	818	806	818	845,900	818
2017-03-01	792	804	787	793	995,000	793
2017-02-28	794	809	792	800	781,400	800
2017-02-27	800	800	771	782	613,500	782
2017-02-24	785	809	779	805	688,500	805
2017-02-23	791	800	785	797	560,300	797
2017-02-22	797	807	786	794	405,700	794
2017-02-21	780	792	776	792	403,800	792
2017-02-20	787	790	779	784	518,000	784
2017-02-17	793	793	782	783	472,400	783
2017-02-16	800	812	788	797	1,018,300	797
2017-02-15	794	800	788	791	760,000	791
2017-02-14	792	798	778	779	624,400	779
2017-02-13	777	785	776	784	777,600	784
2017-02-10	764	768	759	767	930,700	767
2017-02-09	742	759	741	750	1,110,000	750
2017-02-08	733	744	732	743	865,300	743
2017-02-07	734	745	727	732	1,182,300	732
2017-02-06	720	745	720	741	2,187,700	741
2017-02-03	706	719	701	707	1,656,100	707
2017-02-02	717	724	695	696	3,502,100	696
2017-02-01	762	763	709	710	5,165,700	710
2017-01-31	885	899	859	859	1,206,000	859
2017-01-30	877	894	877	884	735,300	884
2017-01-27	877	883	871	878	583,700	878
2017-01-26	882	887	872	873	605,400	873
2017-01-25	869	881	865	873	810,600	873
2017-01-24	828	857	828	847	739,200	847
2017-01-23	825	839	820	829	573,800	829
2017-01-20	843	855	837	847	542,000	847
2017-01-19	841	859	840	847	735,500	847
2017-01-18	801	832	786	828	925,600	828
2017-01-17	823	837	813	813	1,092,700	813
2017-01-16	858	864	833	835	814,200	835
2017-01-13	863	871	850	870	854,800	870
2017-01-12	857	874	852	861	1,098,000	861
2017-01-11	850	871	829	857	1,590,200	857
2017-01-10	817	829	812	815	663,700	815
2017-01-06	808	822	796	812	1,182,800	812
2017-01-05	821	821	812	820	502,100	820
2017-01-04	805	826	802	819	975,700	819

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