1. HOME >
  2. 株価時系列 >
  3. 6967 >
  4. 2020年

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
2020-12-302,3372,3782,3252,360480,5002,360
2020-12-292,3302,3582,3222,350494,7002,350
2020-12-282,2992,3552,2842,319636,8002,319
2020-12-252,2922,3012,2802,288202,1002,288
2020-12-242,3002,3062,2812,296311,7002,296
2020-12-232,2802,3132,2572,288448,0002,288
2020-12-222,2822,3252,2342,248480,6002,248
2020-12-212,3352,3642,2932,325558,7002,325
2020-12-182,3682,4042,3492,366902,4002,366
2020-12-172,3612,3952,3192,3951,119,3002,395
2020-12-162,3442,3452,2822,295519,1002,295
2020-12-152,3172,3362,2872,319462,2002,319
2020-12-142,2962,3372,2862,306880,3002,306
2020-12-112,3302,3402,3022,334582,6002,334
2020-12-102,2992,3372,2912,328558,5002,328
2020-12-092,3302,3752,3222,342474,4002,342
2020-12-082,2912,3292,2862,326491,0002,326
2020-12-072,3732,3742,2982,312560,6002,312
2020-12-042,2902,3332,2782,323597,8002,323
2020-12-032,3222,3642,3072,334568,5002,334
2020-12-022,3772,4052,3252,3501,076,0002,350
2020-12-012,3612,4032,3392,362993,5002,362
2020-11-302,3202,3472,2972,3111,017,8002,311
2020-11-272,2342,2922,2272,2701,125,3002,270
2020-11-262,2012,2532,1882,2401,360,2002,240
2020-11-252,1002,1552,0942,1181,375,6002,118
2020-11-241,9942,0841,9752,0581,133,9002,058
2020-11-201,9351,9731,9341,959618,5001,959
2020-11-191,9451,9521,9141,941717,6001,941
2020-11-181,9501,9781,9361,968803,0001,968
2020-11-171,9931,9941,9641,978610,0001,978
2020-11-161,9771,9981,9481,9901,000,3001,990
2020-11-131,9991,9991,9031,9291,563,5001,929
2020-11-121,8651,8691,8321,847622,1001,847
2020-11-111,8001,8461,7851,837887,4001,837
2020-11-101,8691,8811,7951,810957,5001,810
2020-11-091,9101,9291,8961,900813,4001,900
2020-11-061,9131,9191,8441,854694,4001,854
2020-11-051,8541,9021,8481,8851,383,0001,885
2020-11-041,8101,8401,7891,8081,058,5001,808
2020-11-021,8091,8091,7441,7611,252,1001,761
2020-10-301,8901,9101,8091,8171,385,4001,817
2020-10-291,9111,9111,8591,8811,399,5001,881
2020-10-281,9841,9861,8671,9502,670,9001,950
2020-10-271,9141,9191,8401,9091,071,1001,909
2020-10-261,9001,9531,8991,910786,5001,910
2020-10-231,8901,9041,8101,893958,8001,893
2020-10-222,0002,0061,9761,982739,6001,982
2020-10-211,9782,0281,9762,018637,6002,018
2020-10-201,9972,0161,9831,991524,5001,991
2020-10-191,9832,0251,9782,003652,6002,003
2020-10-162,0252,0411,9771,985629,6001,985
2020-10-152,0442,0442,0052,030693,4002,030
2020-10-142,0922,0992,0572,064942,0002,064
2020-10-132,0302,0582,0172,053850,3002,053
2020-10-122,0352,0442,0042,019644,7002,019
2020-10-091,9912,0401,9912,0231,239,8002,023
2020-10-081,9581,9881,9561,978878,5001,978
2020-10-071,8981,9601,8861,953894,8001,953
2020-10-061,9031,9301,8891,9181,075,1001,918
2020-10-051,8821,8981,8641,888872,7001,888
2020-10-021,8601,8841,8291,8341,173,2001,834
2020-09-301,8051,8741,8041,8351,503,0001,835
2020-09-291,7511,7991,7481,782662,8001,782
2020-09-281,7611,7621,7261,762653,6001,762
2020-09-251,7601,7751,7201,721669,8001,721
2020-09-241,7361,7551,7151,723683,3001,723
2020-09-231,7571,7781,7381,760785,0001,760
2020-09-181,7601,7801,7471,758788,2001,758
2020-09-171,7781,7981,7551,7621,077,0001,762
2020-09-161,7001,7841,6961,7741,838,0001,774
2020-09-151,6671,7171,6651,7001,092,7001,700
2020-09-141,6561,6611,6281,659442,7001,659
2020-09-111,6241,6461,6151,641489,5001,641
2020-09-101,6301,6591,6181,624650,1001,624
2020-09-091,5921,6251,5851,613755,4001,613
2020-09-081,6001,6271,5971,627621,5001,627
2020-09-071,5731,5841,5461,578823,4001,578
2020-09-041,5901,5941,5591,5911,332,5001,591
2020-09-031,6511,6611,6311,647456,1001,647
2020-09-021,6151,6521,6071,638657,7001,638
2020-09-011,5781,6241,5561,618959,1001,618
2020-08-311,5881,6101,5731,577605,8001,577
2020-08-281,6211,6341,5621,5781,403,3001,578
2020-08-271,6461,6561,6341,652851,0001,652
2020-08-261,6601,6641,6131,647977,8001,647
2020-08-251,6631,6731,6471,654765,5001,654
2020-08-241,6101,6451,5991,644640,4001,644
2020-08-211,6401,6521,6161,627769,8001,627
2020-08-201,6671,6671,6141,6351,418,2001,635
2020-08-191,7501,7501,6781,6841,190,7001,684
2020-08-181,7471,7651,7311,740791,8001,740
2020-08-171,7011,7391,6951,7281,104,0001,728
2020-08-141,7391,7651,7341,739851,8001,739
2020-08-131,7391,7441,7151,7301,072,3001,730
2020-08-121,6991,7301,6641,7051,477,2001,705
2020-08-111,6401,6871,6251,6711,304,9001,671
2020-08-071,6261,6271,6011,612755,8001,612
2020-08-061,6781,6851,6281,637940,5001,637
2020-08-051,6651,6901,6611,6701,012,0001,670
2020-08-041,6661,7041,6541,6611,891,7001,661
2020-08-031,5971,6141,5791,606960,2001,606
2020-07-311,6301,6451,5671,5742,244,2001,574
2020-07-301,6571,6671,6291,6512,115,8001,651
2020-07-291,7211,7681,6381,6793,248,2001,679
2020-07-281,7271,7381,6731,6942,373,9001,694
2020-07-271,6511,7171,6231,7084,299,6001,708
2020-07-221,7791,8041,7641,7941,587,1001,794
2020-07-211,7211,8001,7211,7762,387,1001,776
2020-07-201,6711,7151,6711,701975,8001,701
2020-07-171,6541,6981,6541,6781,065,3001,678
2020-07-161,6761,6801,6261,6541,612,5001,654
2020-07-151,7351,7551,6891,6911,686,3001,691
2020-07-141,7201,7421,6761,7001,741,3001,700
2020-07-131,7131,7571,7011,7372,082,2001,737
2020-07-101,6631,7071,6531,6551,711,3001,655
2020-07-091,6421,6911,6271,6762,378,7001,676
2020-07-081,6001,6471,5771,6262,336,2001,626
2020-07-071,5901,6041,5501,5581,577,2001,558
2020-07-061,5301,5801,5211,5691,350,6001,569
2020-07-031,4891,5161,4691,5101,316,3001,510
2020-07-021,4891,4921,4471,4711,281,4001,471
2020-07-011,4741,4861,4601,4691,138,4001,469
2020-06-301,4691,4781,4531,461826,1001,461
2020-06-291,4571,4801,4401,446783,5001,446
2020-06-261,4741,4781,4581,469805,5001,469
2020-06-251,4701,4751,4531,469863,6001,469
2020-06-241,4921,4951,4781,486500,2001,486
2020-06-231,4941,5071,4761,5011,149,4001,501
2020-06-221,5001,5121,4931,500866,7001,500
2020-06-191,5401,5541,5041,5061,395,3001,506
2020-06-181,5481,5481,5091,5331,049,2001,533
2020-06-171,5201,5541,5011,5241,741,8001,524
2020-06-161,5011,5091,4681,4932,040,5001,493
2020-06-151,5031,5611,4531,4645,400,8001,464
2020-06-121,3461,3881,3191,3831,080,6001,383
2020-06-111,4141,4391,4141,416618,4001,416
2020-06-101,4041,4391,3991,432534,3001,432
2020-06-091,4301,4301,3851,407539,3001,407
2020-06-081,4301,4531,4151,420732,4001,420
2020-06-051,4071,4111,3801,410532,0001,410
2020-06-041,4061,4191,3801,390999,8001,390
2020-06-031,4171,4171,3741,403953,0001,403
2020-06-021,4141,4141,3801,399977,2001,399
2020-06-011,3781,4291,3761,422993,0001,422
2020-05-291,3701,3791,3471,3681,095,6001,368
2020-05-281,4191,4411,3781,393981,0001,393
2020-05-271,3881,4111,3621,4041,073,0001,404
2020-05-261,3881,4231,3731,418923,2001,418
2020-05-251,3921,3921,3641,373452,4001,373
2020-05-221,3751,3941,3531,3871,129,0001,387
2020-05-211,3801,3891,3561,3751,084,2001,375
2020-05-201,3251,3601,3101,350721,5001,350
2020-05-191,3251,3271,2811,3151,706,4001,315
2020-05-181,3451,3451,2731,2931,203,4001,293
2020-05-151,3911,4121,3311,3531,112,7001,353
2020-05-141,3851,3851,3431,352687,7001,352
2020-05-131,3491,3871,3361,386575,0001,386
2020-05-121,3691,3911,3521,381679,1001,381
2020-05-111,3751,3941,3461,3751,054,2001,375
2020-05-081,3551,3681,3341,3641,227,6001,364
2020-05-071,3551,3701,3241,329736,7001,329
2020-05-011,3201,3341,3031,3341,074,3001,334
2020-04-301,3831,3881,3221,3611,420,6001,361
2020-04-281,3651,4201,3091,3612,754,9001,361
2020-04-271,2851,2971,2331,2751,486,3001,275
2020-04-241,2711,2791,2341,2771,388,1001,277
2020-04-231,2331,2971,2321,2761,878,1001,276
2020-04-221,2001,2661,1991,2493,627,2001,249
2020-04-211,1671,1781,1221,126804,2001,126
2020-04-201,1431,1981,1411,186700,9001,186
2020-04-171,1751,2141,1651,1671,320,3001,167
2020-04-161,0721,1171,0721,117709,5001,117
2020-04-151,1061,1101,0771,098728,3001,098
2020-04-141,0551,1141,0431,092673,5001,092
2020-04-131,0701,0811,0371,043584,2001,043
2020-04-101,0501,0621,0261,056490,7001,056
2020-04-091,0691,0931,0381,057825,7001,057
2020-04-081,0511,0601,0061,0521,233,5001,052
2020-04-071,0101,0571,0051,0501,148,8001,050
2020-04-069019688899561,104,800956
2020-04-039419648939101,069,300910
2020-04-029419559209441,215,700944
2020-04-011,0301,0329559711,192,800971
2020-03-311,0141,0561,0141,036807,2001,036
2020-03-309931,0329741,0111,137,2001,011
2020-03-271,0401,0621,0151,0621,504,8001,062
2020-03-269761,0519759891,184,600989
2020-03-259911,0409561,0361,617,1001,036
2020-03-248629458569311,763,200931
2020-03-237648056897951,719,100795
2020-03-198068116907552,430,500755
2020-03-188608607938001,907,600800
2020-03-178128638008431,767,500843
2020-03-16896909848850956,400850
2020-03-138729128428821,230,200882
2020-03-129901,0129369401,529,500940
2020-03-111,0901,0941,0161,020833,7001,020
2020-03-101,0201,1071,0111,1011,411,4001,101
2020-03-091,0841,0881,0401,0561,502,2001,056
2020-03-061,1821,1921,1311,149815,1001,149
2020-03-051,2171,2271,1801,196620,9001,196
2020-03-041,1811,2131,1741,187924,5001,187
2020-03-031,2621,2711,2021,206796,0001,206
2020-03-021,1811,2571,1801,236987,4001,236
2020-02-281,2291,2331,1791,187928,3001,187
2020-02-271,3231,3231,2621,2741,575,6001,274
2020-02-261,3061,3341,2761,3321,053,5001,332
2020-02-251,2641,3431,2641,3291,357,0001,329
2020-02-211,3701,3951,3671,3841,098,3001,384
2020-02-201,3551,3661,3451,361603,6001,361
2020-02-191,3201,3461,3161,332555,2001,332
2020-02-181,3431,3431,2881,301906,5001,301
2020-02-171,3671,3671,3431,361432,2001,361
2020-02-141,3881,3981,3761,379592,8001,379
2020-02-131,3721,3991,3661,395622,0001,395
2020-02-121,3511,3841,3451,373683,1001,373
2020-02-101,3301,3401,3171,321524,8001,321
2020-02-071,3531,3671,3421,352572,9001,352
2020-02-061,3381,3741,3361,354913,6001,354
2020-02-051,3231,3301,3041,318868,0001,318
2020-02-041,2761,2981,2641,293803,3001,293
2020-02-031,2751,3161,2451,2851,492,6001,285
2020-01-311,3451,3501,2691,3191,956,4001,319
2020-01-301,2831,2971,1941,2251,923,7001,225
2020-01-291,3251,3291,2971,306917,7001,306
2020-01-281,3051,3351,3041,330686,4001,330
2020-01-271,3121,3371,3081,325767,8001,325
2020-01-241,3391,3771,3281,364813,0001,364
2020-01-231,3641,3641,3331,341720,6001,341
2020-01-221,3511,3791,3481,377486,8001,377
2020-01-211,3761,3761,3471,353624,8001,353
2020-01-201,3521,3691,3481,369453,6001,369
2020-01-171,3731,3771,3431,348585,8001,348
2020-01-161,3511,3621,3351,361787,4001,361
2020-01-151,3791,3791,3331,3401,096,8001,340
2020-01-141,3741,3801,3601,373678,3001,373
2020-01-101,3301,3501,3211,350651,3001,350
2020-01-091,3331,3431,3221,328778,0001,328
2020-01-081,3181,3281,2821,317908,4001,317
2020-01-071,3051,3441,2981,335962,3001,335
2020-01-061,3081,3201,2821,299980,7001,299

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