6967 新光電気工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,337	2,378	2,325	2,360	480,500	2,360
2020-12-29	2,330	2,358	2,322	2,350	494,700	2,350
2020-12-28	2,299	2,355	2,284	2,319	636,800	2,319
2020-12-25	2,292	2,301	2,280	2,288	202,100	2,288
2020-12-24	2,300	2,306	2,281	2,296	311,700	2,296
2020-12-23	2,280	2,313	2,257	2,288	448,000	2,288
2020-12-22	2,282	2,325	2,234	2,248	480,600	2,248
2020-12-21	2,335	2,364	2,293	2,325	558,700	2,325
2020-12-18	2,368	2,404	2,349	2,366	902,400	2,366
2020-12-17	2,361	2,395	2,319	2,395	1,119,300	2,395
2020-12-16	2,344	2,345	2,282	2,295	519,100	2,295
2020-12-15	2,317	2,336	2,287	2,319	462,200	2,319
2020-12-14	2,296	2,337	2,286	2,306	880,300	2,306
2020-12-11	2,330	2,340	2,302	2,334	582,600	2,334
2020-12-10	2,299	2,337	2,291	2,328	558,500	2,328
2020-12-09	2,330	2,375	2,322	2,342	474,400	2,342
2020-12-08	2,291	2,329	2,286	2,326	491,000	2,326
2020-12-07	2,373	2,374	2,298	2,312	560,600	2,312
2020-12-04	2,290	2,333	2,278	2,323	597,800	2,323
2020-12-03	2,322	2,364	2,307	2,334	568,500	2,334
2020-12-02	2,377	2,405	2,325	2,350	1,076,000	2,350
2020-12-01	2,361	2,403	2,339	2,362	993,500	2,362
2020-11-30	2,320	2,347	2,297	2,311	1,017,800	2,311
2020-11-27	2,234	2,292	2,227	2,270	1,125,300	2,270
2020-11-26	2,201	2,253	2,188	2,240	1,360,200	2,240
2020-11-25	2,100	2,155	2,094	2,118	1,375,600	2,118
2020-11-24	1,994	2,084	1,975	2,058	1,133,900	2,058
2020-11-20	1,935	1,973	1,934	1,959	618,500	1,959
2020-11-19	1,945	1,952	1,914	1,941	717,600	1,941
2020-11-18	1,950	1,978	1,936	1,968	803,000	1,968
2020-11-17	1,993	1,994	1,964	1,978	610,000	1,978
2020-11-16	1,977	1,998	1,948	1,990	1,000,300	1,990
2020-11-13	1,999	1,999	1,903	1,929	1,563,500	1,929
2020-11-12	1,865	1,869	1,832	1,847	622,100	1,847
2020-11-11	1,800	1,846	1,785	1,837	887,400	1,837
2020-11-10	1,869	1,881	1,795	1,810	957,500	1,810
2020-11-09	1,910	1,929	1,896	1,900	813,400	1,900
2020-11-06	1,913	1,919	1,844	1,854	694,400	1,854
2020-11-05	1,854	1,902	1,848	1,885	1,383,000	1,885
2020-11-04	1,810	1,840	1,789	1,808	1,058,500	1,808
2020-11-02	1,809	1,809	1,744	1,761	1,252,100	1,761
2020-10-30	1,890	1,910	1,809	1,817	1,385,400	1,817
2020-10-29	1,911	1,911	1,859	1,881	1,399,500	1,881
2020-10-28	1,984	1,986	1,867	1,950	2,670,900	1,950
2020-10-27	1,914	1,919	1,840	1,909	1,071,100	1,909
2020-10-26	1,900	1,953	1,899	1,910	786,500	1,910
2020-10-23	1,890	1,904	1,810	1,893	958,800	1,893
2020-10-22	2,000	2,006	1,976	1,982	739,600	1,982
2020-10-21	1,978	2,028	1,976	2,018	637,600	2,018
2020-10-20	1,997	2,016	1,983	1,991	524,500	1,991
2020-10-19	1,983	2,025	1,978	2,003	652,600	2,003
2020-10-16	2,025	2,041	1,977	1,985	629,600	1,985
2020-10-15	2,044	2,044	2,005	2,030	693,400	2,030
2020-10-14	2,092	2,099	2,057	2,064	942,000	2,064
2020-10-13	2,030	2,058	2,017	2,053	850,300	2,053
2020-10-12	2,035	2,044	2,004	2,019	644,700	2,019
2020-10-09	1,991	2,040	1,991	2,023	1,239,800	2,023
2020-10-08	1,958	1,988	1,956	1,978	878,500	1,978
2020-10-07	1,898	1,960	1,886	1,953	894,800	1,953
2020-10-06	1,903	1,930	1,889	1,918	1,075,100	1,918
2020-10-05	1,882	1,898	1,864	1,888	872,700	1,888
2020-10-02	1,860	1,884	1,829	1,834	1,173,200	1,834
2020-09-30	1,805	1,874	1,804	1,835	1,503,000	1,835
2020-09-29	1,751	1,799	1,748	1,782	662,800	1,782
2020-09-28	1,761	1,762	1,726	1,762	653,600	1,762
2020-09-25	1,760	1,775	1,720	1,721	669,800	1,721
2020-09-24	1,736	1,755	1,715	1,723	683,300	1,723
2020-09-23	1,757	1,778	1,738	1,760	785,000	1,760
2020-09-18	1,760	1,780	1,747	1,758	788,200	1,758
2020-09-17	1,778	1,798	1,755	1,762	1,077,000	1,762
2020-09-16	1,700	1,784	1,696	1,774	1,838,000	1,774
2020-09-15	1,667	1,717	1,665	1,700	1,092,700	1,700
2020-09-14	1,656	1,661	1,628	1,659	442,700	1,659
2020-09-11	1,624	1,646	1,615	1,641	489,500	1,641
2020-09-10	1,630	1,659	1,618	1,624	650,100	1,624
2020-09-09	1,592	1,625	1,585	1,613	755,400	1,613
2020-09-08	1,600	1,627	1,597	1,627	621,500	1,627
2020-09-07	1,573	1,584	1,546	1,578	823,400	1,578
2020-09-04	1,590	1,594	1,559	1,591	1,332,500	1,591
2020-09-03	1,651	1,661	1,631	1,647	456,100	1,647
2020-09-02	1,615	1,652	1,607	1,638	657,700	1,638
2020-09-01	1,578	1,624	1,556	1,618	959,100	1,618
2020-08-31	1,588	1,610	1,573	1,577	605,800	1,577
2020-08-28	1,621	1,634	1,562	1,578	1,403,300	1,578
2020-08-27	1,646	1,656	1,634	1,652	851,000	1,652
2020-08-26	1,660	1,664	1,613	1,647	977,800	1,647
2020-08-25	1,663	1,673	1,647	1,654	765,500	1,654
2020-08-24	1,610	1,645	1,599	1,644	640,400	1,644
2020-08-21	1,640	1,652	1,616	1,627	769,800	1,627
2020-08-20	1,667	1,667	1,614	1,635	1,418,200	1,635
2020-08-19	1,750	1,750	1,678	1,684	1,190,700	1,684
2020-08-18	1,747	1,765	1,731	1,740	791,800	1,740
2020-08-17	1,701	1,739	1,695	1,728	1,104,000	1,728
2020-08-14	1,739	1,765	1,734	1,739	851,800	1,739
2020-08-13	1,739	1,744	1,715	1,730	1,072,300	1,730
2020-08-12	1,699	1,730	1,664	1,705	1,477,200	1,705
2020-08-11	1,640	1,687	1,625	1,671	1,304,900	1,671
2020-08-07	1,626	1,627	1,601	1,612	755,800	1,612
2020-08-06	1,678	1,685	1,628	1,637	940,500	1,637
2020-08-05	1,665	1,690	1,661	1,670	1,012,000	1,670
2020-08-04	1,666	1,704	1,654	1,661	1,891,700	1,661
2020-08-03	1,597	1,614	1,579	1,606	960,200	1,606
2020-07-31	1,630	1,645	1,567	1,574	2,244,200	1,574
2020-07-30	1,657	1,667	1,629	1,651	2,115,800	1,651
2020-07-29	1,721	1,768	1,638	1,679	3,248,200	1,679
2020-07-28	1,727	1,738	1,673	1,694	2,373,900	1,694
2020-07-27	1,651	1,717	1,623	1,708	4,299,600	1,708
2020-07-22	1,779	1,804	1,764	1,794	1,587,100	1,794
2020-07-21	1,721	1,800	1,721	1,776	2,387,100	1,776
2020-07-20	1,671	1,715	1,671	1,701	975,800	1,701
2020-07-17	1,654	1,698	1,654	1,678	1,065,300	1,678
2020-07-16	1,676	1,680	1,626	1,654	1,612,500	1,654
2020-07-15	1,735	1,755	1,689	1,691	1,686,300	1,691
2020-07-14	1,720	1,742	1,676	1,700	1,741,300	1,700
2020-07-13	1,713	1,757	1,701	1,737	2,082,200	1,737
2020-07-10	1,663	1,707	1,653	1,655	1,711,300	1,655
2020-07-09	1,642	1,691	1,627	1,676	2,378,700	1,676
2020-07-08	1,600	1,647	1,577	1,626	2,336,200	1,626
2020-07-07	1,590	1,604	1,550	1,558	1,577,200	1,558
2020-07-06	1,530	1,580	1,521	1,569	1,350,600	1,569
2020-07-03	1,489	1,516	1,469	1,510	1,316,300	1,510
2020-07-02	1,489	1,492	1,447	1,471	1,281,400	1,471
2020-07-01	1,474	1,486	1,460	1,469	1,138,400	1,469
2020-06-30	1,469	1,478	1,453	1,461	826,100	1,461
2020-06-29	1,457	1,480	1,440	1,446	783,500	1,446
2020-06-26	1,474	1,478	1,458	1,469	805,500	1,469
2020-06-25	1,470	1,475	1,453	1,469	863,600	1,469
2020-06-24	1,492	1,495	1,478	1,486	500,200	1,486
2020-06-23	1,494	1,507	1,476	1,501	1,149,400	1,501
2020-06-22	1,500	1,512	1,493	1,500	866,700	1,500
2020-06-19	1,540	1,554	1,504	1,506	1,395,300	1,506
2020-06-18	1,548	1,548	1,509	1,533	1,049,200	1,533
2020-06-17	1,520	1,554	1,501	1,524	1,741,800	1,524
2020-06-16	1,501	1,509	1,468	1,493	2,040,500	1,493
2020-06-15	1,503	1,561	1,453	1,464	5,400,800	1,464
2020-06-12	1,346	1,388	1,319	1,383	1,080,600	1,383
2020-06-11	1,414	1,439	1,414	1,416	618,400	1,416
2020-06-10	1,404	1,439	1,399	1,432	534,300	1,432
2020-06-09	1,430	1,430	1,385	1,407	539,300	1,407
2020-06-08	1,430	1,453	1,415	1,420	732,400	1,420
2020-06-05	1,407	1,411	1,380	1,410	532,000	1,410
2020-06-04	1,406	1,419	1,380	1,390	999,800	1,390
2020-06-03	1,417	1,417	1,374	1,403	953,000	1,403
2020-06-02	1,414	1,414	1,380	1,399	977,200	1,399
2020-06-01	1,378	1,429	1,376	1,422	993,000	1,422
2020-05-29	1,370	1,379	1,347	1,368	1,095,600	1,368
2020-05-28	1,419	1,441	1,378	1,393	981,000	1,393
2020-05-27	1,388	1,411	1,362	1,404	1,073,000	1,404
2020-05-26	1,388	1,423	1,373	1,418	923,200	1,418
2020-05-25	1,392	1,392	1,364	1,373	452,400	1,373
2020-05-22	1,375	1,394	1,353	1,387	1,129,000	1,387
2020-05-21	1,380	1,389	1,356	1,375	1,084,200	1,375
2020-05-20	1,325	1,360	1,310	1,350	721,500	1,350
2020-05-19	1,325	1,327	1,281	1,315	1,706,400	1,315
2020-05-18	1,345	1,345	1,273	1,293	1,203,400	1,293
2020-05-15	1,391	1,412	1,331	1,353	1,112,700	1,353
2020-05-14	1,385	1,385	1,343	1,352	687,700	1,352
2020-05-13	1,349	1,387	1,336	1,386	575,000	1,386
2020-05-12	1,369	1,391	1,352	1,381	679,100	1,381
2020-05-11	1,375	1,394	1,346	1,375	1,054,200	1,375
2020-05-08	1,355	1,368	1,334	1,364	1,227,600	1,364
2020-05-07	1,355	1,370	1,324	1,329	736,700	1,329
2020-05-01	1,320	1,334	1,303	1,334	1,074,300	1,334
2020-04-30	1,383	1,388	1,322	1,361	1,420,600	1,361
2020-04-28	1,365	1,420	1,309	1,361	2,754,900	1,361
2020-04-27	1,285	1,297	1,233	1,275	1,486,300	1,275
2020-04-24	1,271	1,279	1,234	1,277	1,388,100	1,277
2020-04-23	1,233	1,297	1,232	1,276	1,878,100	1,276
2020-04-22	1,200	1,266	1,199	1,249	3,627,200	1,249
2020-04-21	1,167	1,178	1,122	1,126	804,200	1,126
2020-04-20	1,143	1,198	1,141	1,186	700,900	1,186
2020-04-17	1,175	1,214	1,165	1,167	1,320,300	1,167
2020-04-16	1,072	1,117	1,072	1,117	709,500	1,117
2020-04-15	1,106	1,110	1,077	1,098	728,300	1,098
2020-04-14	1,055	1,114	1,043	1,092	673,500	1,092
2020-04-13	1,070	1,081	1,037	1,043	584,200	1,043
2020-04-10	1,050	1,062	1,026	1,056	490,700	1,056
2020-04-09	1,069	1,093	1,038	1,057	825,700	1,057
2020-04-08	1,051	1,060	1,006	1,052	1,233,500	1,052
2020-04-07	1,010	1,057	1,005	1,050	1,148,800	1,050
2020-04-06	901	968	889	956	1,104,800	956
2020-04-03	941	964	893	910	1,069,300	910
2020-04-02	941	955	920	944	1,215,700	944
2020-04-01	1,030	1,032	955	971	1,192,800	971
2020-03-31	1,014	1,056	1,014	1,036	807,200	1,036
2020-03-30	993	1,032	974	1,011	1,137,200	1,011
2020-03-27	1,040	1,062	1,015	1,062	1,504,800	1,062
2020-03-26	976	1,051	975	989	1,184,600	989
2020-03-25	991	1,040	956	1,036	1,617,100	1,036
2020-03-24	862	945	856	931	1,763,200	931
2020-03-23	764	805	689	795	1,719,100	795
2020-03-19	806	811	690	755	2,430,500	755
2020-03-18	860	860	793	800	1,907,600	800
2020-03-17	812	863	800	843	1,767,500	843
2020-03-16	896	909	848	850	956,400	850
2020-03-13	872	912	842	882	1,230,200	882
2020-03-12	990	1,012	936	940	1,529,500	940
2020-03-11	1,090	1,094	1,016	1,020	833,700	1,020
2020-03-10	1,020	1,107	1,011	1,101	1,411,400	1,101
2020-03-09	1,084	1,088	1,040	1,056	1,502,200	1,056
2020-03-06	1,182	1,192	1,131	1,149	815,100	1,149
2020-03-05	1,217	1,227	1,180	1,196	620,900	1,196
2020-03-04	1,181	1,213	1,174	1,187	924,500	1,187
2020-03-03	1,262	1,271	1,202	1,206	796,000	1,206
2020-03-02	1,181	1,257	1,180	1,236	987,400	1,236
2020-02-28	1,229	1,233	1,179	1,187	928,300	1,187
2020-02-27	1,323	1,323	1,262	1,274	1,575,600	1,274
2020-02-26	1,306	1,334	1,276	1,332	1,053,500	1,332
2020-02-25	1,264	1,343	1,264	1,329	1,357,000	1,329
2020-02-21	1,370	1,395	1,367	1,384	1,098,300	1,384
2020-02-20	1,355	1,366	1,345	1,361	603,600	1,361
2020-02-19	1,320	1,346	1,316	1,332	555,200	1,332
2020-02-18	1,343	1,343	1,288	1,301	906,500	1,301
2020-02-17	1,367	1,367	1,343	1,361	432,200	1,361
2020-02-14	1,388	1,398	1,376	1,379	592,800	1,379
2020-02-13	1,372	1,399	1,366	1,395	622,000	1,395
2020-02-12	1,351	1,384	1,345	1,373	683,100	1,373
2020-02-10	1,330	1,340	1,317	1,321	524,800	1,321
2020-02-07	1,353	1,367	1,342	1,352	572,900	1,352
2020-02-06	1,338	1,374	1,336	1,354	913,600	1,354
2020-02-05	1,323	1,330	1,304	1,318	868,000	1,318
2020-02-04	1,276	1,298	1,264	1,293	803,300	1,293
2020-02-03	1,275	1,316	1,245	1,285	1,492,600	1,285
2020-01-31	1,345	1,350	1,269	1,319	1,956,400	1,319
2020-01-30	1,283	1,297	1,194	1,225	1,923,700	1,225
2020-01-29	1,325	1,329	1,297	1,306	917,700	1,306
2020-01-28	1,305	1,335	1,304	1,330	686,400	1,330
2020-01-27	1,312	1,337	1,308	1,325	767,800	1,325
2020-01-24	1,339	1,377	1,328	1,364	813,000	1,364
2020-01-23	1,364	1,364	1,333	1,341	720,600	1,341
2020-01-22	1,351	1,379	1,348	1,377	486,800	1,377
2020-01-21	1,376	1,376	1,347	1,353	624,800	1,353
2020-01-20	1,352	1,369	1,348	1,369	453,600	1,369
2020-01-17	1,373	1,377	1,343	1,348	585,800	1,348
2020-01-16	1,351	1,362	1,335	1,361	787,400	1,361
2020-01-15	1,379	1,379	1,333	1,340	1,096,800	1,340
2020-01-14	1,374	1,380	1,360	1,373	678,300	1,373
2020-01-10	1,330	1,350	1,321	1,350	651,300	1,350
2020-01-09	1,333	1,343	1,322	1,328	778,000	1,328
2020-01-08	1,318	1,328	1,282	1,317	908,400	1,317
2020-01-07	1,305	1,344	1,298	1,335	962,300	1,335
2020-01-06	1,308	1,320	1,282	1,299	980,700	1,299

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