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
2017-12-29902915901914560,300914
2017-12-28903906897900403,800900
2017-12-27898912896904503,700904
2017-12-26900908894896376,500896
2017-12-25905907895899320,500899
2017-12-22888913882905942,100905
2017-12-21886894882888496,400888
2017-12-20882887874882744,700882
2017-12-19890892871874842,500874
2017-12-188868968818941,113,800894
2017-12-15871878866873488,800873
2017-12-14870877870873413,700873
2017-12-13881894868869908,400869
2017-12-12877884868871566,200871
2017-12-118558928558761,639,400876
2017-12-08842847834842817,700842
2017-12-07828834825833734,700833
2017-12-06841847822824826,200824
2017-12-058468528308331,210,700833
2017-12-04863877860861883,100861
2017-12-018708888618681,275,400868
2017-11-308408668358601,188,700860
2017-11-298478708428471,347,400847
2017-11-28847851832832714,200832
2017-11-27865867846847585,700847
2017-11-24874874857867457,400867
2017-11-22866875863872484,800872
2017-11-21868878857861711,800861
2017-11-20850864843863715,400863
2017-11-17867871856858631,000858
2017-11-16842862837858567,000858
2017-11-15867868845853979,800853
2017-11-13881885863863425,500863
2017-11-10873884866877773,900877
2017-11-099029138728881,179,600888
2017-11-08896900891897722,400897
2017-11-078789138788991,269,500899
2017-11-069009078828831,135,900883
2017-11-028728948608871,669,600887
2017-11-018888888668701,039,000870
2017-10-318858948608651,805,300865
2017-10-308909258898952,021,200895
2017-10-278458938408903,949,000890
2017-10-268168308068291,139,500829
2017-10-25827831815816840,500816
2017-10-24817827811824940,100824
2017-10-238118208088181,118,400818
2017-10-207988097918061,014,600806
2017-10-19791805789805943,800805
2017-10-18787790779789611,300789
2017-10-17791796784784633,000784
2017-10-16791792786787531,900787
2017-10-13782788776787571,100787
2017-10-12795796781783636,400783
2017-10-117797937757911,094,800791
2017-10-10778779773779478,000779
2017-10-06777777770776511,200776
2017-10-05780783773779573,000779
2017-10-04780780772780662,600780
2017-10-03772780765779742,700779
2017-10-02765778764768743,200768
2017-09-29761761752758511,100758
2017-09-28760764755760602,800760
2017-09-27754755743749653,900749
2017-09-267697717267591,291,800759
2017-09-25766782765772811,500772
2017-09-22760764754761668,000761
2017-09-217657707537531,119,600753
2017-09-20761762754760696,000760
2017-09-197587617387581,499,200758
2017-09-15748757741757788,500757
2017-09-14747752741746524,500746
2017-09-13751751741742660,900742
2017-09-12741747732745834,000745
2017-09-11716737716736831,400736
2017-09-087137137027071,504,400707
2017-09-077237267067182,028,100718
2017-09-06732744728742599,300742
2017-09-05748758739744594,200744
2017-09-04762764749751591,900751
2017-09-01770771759762934,100762
2017-08-31769770762768628,400768
2017-08-30770771763764845,400764
2017-08-29761766755765685,000765
2017-08-28772778763765849,700765
2017-08-257827887647681,226,200768
2017-08-24775795773782740,400782
2017-08-23798799774775592,600775
2017-08-22764789764786777,200786
2017-08-21774775763770837,500770
2017-08-18771781766779543,300779
2017-08-17784786778781635,100781
2017-08-16766787763779770,500779
2017-08-15765773762763966,900763
2017-08-147607747567651,327,900765
2017-08-10794797784785823,300785
2017-08-09817819795797914,500797
2017-08-08813816805810432,700810
2017-08-07818821807810566,600810
2017-08-04805809799807541,600807
2017-08-03813816805807987,800807
2017-08-028108238068221,443,000822
2017-08-018058097948001,457,900800
2017-07-318188198018051,874,200805
2017-07-288468508168174,877,000817
2017-07-279799829569661,268,100966
2017-07-261,0091,0229789781,098,400978
2017-07-251,0041,007991999365,900999
2017-07-249991,001987997386,700997
2017-07-211,0041,0231,0011,008744,5001,008
2017-07-209921,007991999401,600999
2017-07-199961,009991992573,900992
2017-07-189801,001978997683,100997
2017-07-14984985978983403,200983
2017-07-139931,003987990454,200990
2017-07-129951,005988990574,000990
2017-07-11981998978997607,200997
2017-07-10971988969980720,700980
2017-07-07945965941956610,300956
2017-07-06952963948955552,700955
2017-07-05930949923945599,100945
2017-07-04950952926929666,100929
2017-07-03944950933944635,000944
2017-06-30940951933951544,400951
2017-06-29959970945956738,700956
2017-06-28976976951951576,500951
2017-06-27985997978980539,400980
2017-06-269791,000970979638,300979
2017-06-239769819639681,103,400968
2017-06-229541,0029549911,797,700991
2017-06-219299579289501,738,600950
2017-06-20915929914923626,600923
2017-06-19900918900906663,400906
2017-06-16895915894896870,300896
2017-06-159129188898921,127,700892
2017-06-14912919893893444,200893
2017-06-13896905890902388,600902
2017-06-12905910892897359,700897
2017-06-09909920906917540,000917
2017-06-08920928905913572,700913
2017-06-07881915880910644,900910
2017-06-06917918891892550,800892
2017-06-05930936912914764,900914
2017-06-029079309079291,294,100929
2017-06-018809018798991,006,900899
2017-05-31885894875882613,000882
2017-05-30872887867885573,100885
2017-05-29885887870872757,700872
2017-05-26886890876888527,500888
2017-05-25886894880886691,200886
2017-05-24876884875882614,600882
2017-05-23858873854869763,100869
2017-05-22863864854859471,800859
2017-05-198658778588601,082,900860
2017-05-188308548298461,438,900846
2017-05-17861867853859732,800859
2017-05-16877880867870826,100870
2017-05-158718788658671,034,300867
2017-05-12901905883885763,200885
2017-05-119099188979081,001,800908
2017-05-108929088929031,027,700903
2017-05-098929058868931,059,100893
2017-05-088909098909011,339,000901
2017-05-028688888668841,783,700884
2017-05-018138698128683,310,200868
2017-04-287988037857961,229,700796
2017-04-277837927677921,277,500792
2017-04-267857967757941,633,800794
2017-04-257657807587751,640,700775
2017-04-247787897627863,540,900786
2017-04-216997196897181,009,900718
2017-04-20696703692692492,500692
2017-04-19677695676689787,000689
2017-04-18698713686691730,400691
2017-04-17675684670681461,300681
2017-04-14685692679683502,600683
2017-04-13678690667689972,900689
2017-04-126966976816881,111,300688
2017-04-11708713702704454,500704
2017-04-10707723702720684,500720
2017-04-077147207007041,269,500704
2017-04-06721727711711716,600711
2017-04-05739744723725577,400725
2017-04-04739745729741769,800741
2017-04-03750757748748475,500748
2017-03-31765765747747539,700747
2017-03-30762773760763411,400763
2017-03-29765770753762444,500762
2017-03-28765769760768452,600768
2017-03-27750763750758602,600758
2017-03-24752767749763484,200763
2017-03-23753761752755460,700755
2017-03-227747747567571,130,200757
2017-03-21785791782784614,400784
2017-03-17806807785787716,200787
2017-03-167848117688091,099,000809
2017-03-15790796784792394,700792
2017-03-14803803793798404,300798
2017-03-13809809794798617,000798
2017-03-107908097838091,150,500809
2017-03-09776787776781817,600781
2017-03-08785787774784463,700784
2017-03-07782787772784484,800784
2017-03-067917927747801,006,600780
2017-03-038068187897901,018,100790
2017-03-02808818806818845,900818
2017-03-01792804787793995,000793
2017-02-28794809792800781,400800
2017-02-27800800771782613,500782
2017-02-24785809779805688,500805
2017-02-23791800785797560,300797
2017-02-22797807786794405,700794
2017-02-21780792776792403,800792
2017-02-20787790779784518,000784
2017-02-17793793782783472,400783
2017-02-168008127887971,018,300797
2017-02-15794800788791760,000791
2017-02-14792798778779624,400779
2017-02-13777785776784777,600784
2017-02-10764768759767930,700767
2017-02-097427597417501,110,000750
2017-02-08733744732743865,300743
2017-02-077347457277321,182,300732
2017-02-067207457207412,187,700741
2017-02-037067197017071,656,100707
2017-02-027177246956963,502,100696
2017-02-017627637097105,165,700710
2017-01-318858998598591,206,000859
2017-01-30877894877884735,300884
2017-01-27877883871878583,700878
2017-01-26882887872873605,400873
2017-01-25869881865873810,600873
2017-01-24828857828847739,200847
2017-01-23825839820829573,800829
2017-01-20843855837847542,000847
2017-01-19841859840847735,500847
2017-01-18801832786828925,600828
2017-01-178238378138131,092,700813
2017-01-16858864833835814,200835
2017-01-13863871850870854,800870
2017-01-128578748528611,098,000861
2017-01-118508718298571,590,200857
2017-01-10817829812815663,700815
2017-01-068088227968121,182,800812
2017-01-05821821812820502,100820
2017-01-04805826802819975,700819

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