日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

新光電気工業(6967)の株価時系列情報

新光電気工業(6967)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1987/12/28 1,720 1,720 1,700 1,700 4,000
1987/12/25 1,730 1,750 1,720 1,720 24,000
1987/12/24 1,670 1,690 1,670 1,690 16,000
1987/12/23 1,590 1,610 1,590 1,610 12,000
1987/12/22 1,610 1,610 1,590 1,590 7,000
1987/12/21 1,600 1,610 1,570 1,610 5,000
1987/12/18 1,600 1,600 1,600 1,600 5,000
1987/12/17 1,580 1,600 1,580 1,600 4,000
1987/12/16 1,580 1,580 1,550 1,550 2,000
1987/12/15 1,580 1,580 1,580 1,580 1,000
1987/12/14 1,600 1,600 1,600 1,600 2,000
1987/12/11 1,600 1,600 1,560 1,560 17,000
1987/12/10 1,600 1,630 1,570 1,630 10,000
1987/12/09 1,600 1,600 1,580 1,580 10,000
1987/12/08 1,510 1,510 1,510 1,510 1,000
1987/12/07 1,530 1,530 1,530 1,530 4,000
1987/12/04 1,590 1,590 1,590 1,590 7,000
1987/12/03 1,650 1,650 1,650 1,650 5,000
1987/12/02 1,630 1,650 1,620 1,650 15,000
1987/12/01 1,620 1,620 1,600 1,600 5,000
1987/11/30 1,690 1,690 1,650 1,650 15,000
1987/11/27 1,700 1,700 1,700 1,700 5,000
1987/11/26 1,660 1,680 1,660 1,680 3,000
1987/11/25 1,680 1,680 1,650 1,680 7,000
1987/11/24 1,650 1,650 1,650 1,650 1,000
1987/11/19 1,700 1,700 1,690 1,700 5,000
1987/11/18 1,650 1,650 1,600 1,650 11,000
1987/11/17 1,750 1,770 1,710 1,710 7,000
1987/11/16 1,730 1,740 1,720 1,720 13,000
1987/11/13 1,700 1,760 1,700 1,760 16,000
1987/11/11 1,610 1,610 1,610 1,610 1,000
1987/11/09 1,680 1,680 1,680 1,680 1,000
1987/11/07 1,690 1,700 1,680 1,680 7,000
1987/11/06 1,680 1,690 1,680 1,680 5,000
1987/11/05 1,700 1,710 1,680 1,680 8,000
1987/11/04 1,760 1,760 1,730 1,730 2,000
1987/11/02 1,820 1,830 1,760 1,760 10,000
1987/10/31 1,810 1,810 1,810 1,810 2,000
1987/10/30 1,800 1,800 1,800 1,800 3,000
1987/10/29 1,800 1,800 1,750 1,800 16,000
1987/10/28 1,900 1,900 1,850 1,850 24,000
1987/10/27 1,700 1,710 1,700 1,710 20,000
1987/10/24 1,990 2,000 1,990 2,000 5,000
1987/10/23 2,000 2,000 1,960 2,000 21,000
1987/10/22 2,070 2,200 2,070 2,100 31,000
1987/10/21 2,050 2,050 2,050 2,050 10,000
1987/10/16 2,210 2,350 2,200 2,350 10,000
1987/10/15 2,240 2,250 2,190 2,250 18,000
1987/10/14 2,400 2,410 2,360 2,360 17,000
1987/10/13 2,390 2,400 2,390 2,400 15,000
1987/10/12 2,400 2,400 2,300 2,300 14,000
1987/10/09 2,390 2,390 2,300 2,300 13,000
1987/10/08 2,450 2,450 2,390 2,400 26,000
1987/10/07 2,440 2,440 2,390 2,430 23,000
1987/10/06 2,460 2,460 2,400 2,450 6,000
1987/10/05 2,430 2,480 2,430 2,470 24,000
1987/10/03 2,350 2,350 2,350 2,350 3,000
1987/10/01 2,490 2,500 2,450 2,450 25,000
1987/09/30 2,300 2,520 2,300 2,520 25,000
1987/09/29 2,240 2,240 2,210 2,230 7,000
1987/09/28 2,200 2,200 2,200 2,200 8,000
1987/09/26 2,200 2,210 2,190 2,200 35,000
1987/09/25 2,250 2,250 2,200 2,200 5,000
1987/09/24 2,300 2,300 2,250 2,250 4,000
1987/09/22 2,300 2,300 2,250 2,250 5,000
1987/09/21 2,340 2,340 2,300 2,320 3,000
1987/09/18 2,340 2,340 2,250 2,270 31,000
1987/09/16 2,350 2,350 2,300 2,350 11,000
1987/09/14 2,330 2,350 2,320 2,350 11,000
1987/09/11 2,350 2,350 2,250 2,250 7,000
1987/09/10 2,250 2,300 2,250 2,300 6,000
1987/09/09 2,300 2,300 2,200 2,200 7,000
1987/09/08 2,250 2,250 2,200 2,250 6,000
1987/09/07 2,250 2,250 2,250 2,250 5,000
1987/09/05 2,230 2,250 2,230 2,250 16,000
1987/09/04 2,200 2,230 2,200 2,200 5,000
1987/09/03 2,190 2,190 2,190 2,190 2,000
1987/09/02 2,300 2,300 2,200 2,200 5,000
1987/09/01 2,270 2,270 2,250 2,250 11,000
1987/08/29 2,260 2,260 2,250 2,250 4,000
1987/08/28 2,310 2,310 2,260 2,260 18,000
1987/08/27 2,400 2,400 2,300 2,300 19,000
1987/08/26 2,370 2,380 2,340 2,380 8,000
1987/08/25 2,300 2,330 2,300 2,330 14,000
1987/08/24 2,260 2,260 2,250 2,260 8,000
1987/08/22 2,260 2,300 2,250 2,250 7,000
1987/08/21 2,320 2,400 2,300 2,300 16,000
1987/08/20 2,300 2,380 2,260 2,360 22,000
1987/08/19 2,350 2,400 2,350 2,400 23,000
1987/08/18 2,500 2,550 2,470 2,550 20,000
1987/08/17 2,590 2,600 2,500 2,500 60,000
1987/08/14 2,600 2,650 2,580 2,610 120,000
1987/08/13 2,390 2,500 2,350 2,500 53,000
1987/08/12 2,320 2,350 2,310 2,350 10,000
1987/08/11 2,260 2,260 2,260 2,260 6,000
1987/08/10 2,400 2,400 2,400 2,400 1,000
1987/08/07 2,350 2,400 2,350 2,400 9,000
1987/08/06 2,330 2,350 2,310 2,350 11,000
1987/08/05 2,300 2,300 2,260 2,260 8,000
1987/08/04 2,430 2,440 2,430 2,440 3,000
1987/08/01 2,410 2,430 2,360 2,430 6,000
1987/07/31 2,500 2,500 2,400 2,400 10,000
1987/07/30 2,380 2,480 2,380 2,470 25,000
1987/07/29 2,300 2,350 2,250 2,350 18,000
1987/07/28 2,270 2,270 2,240 2,250 17,000
1987/07/27 2,160 2,250 2,160 2,250 11,000
1987/07/25 2,310 2,310 2,310 2,310 2,000
1987/07/24 2,380 2,380 2,320 2,320 5,000
1987/07/23 2,380 2,380 2,370 2,370 2,000
1987/07/22 2,350 2,400 2,340 2,380 18,000
1987/07/21 2,350 2,400 2,350 2,360 13,000
1987/07/20 2,600 2,600 2,410 2,410 35,000
1987/07/17 2,570 2,620 2,460 2,550 367,000
1987/07/16 2,540 2,660 2,490 2,650 655,001
1987/07/15 2,240 2,550 2,200 2,540 200,000
1987/07/13 2,390 2,480 2,390 2,400 29,000
1987/07/09 2,430 2,500 2,430 2,500 15,000
1987/07/08 2,500 2,550 2,480 2,550 74,000
1987/07/07 2,510 2,600 2,500 2,550 94,000
1987/07/06 2,500 2,550 2,500 2,550 116,000
1987/07/04 2,500 2,500 2,500 2,500 15,000
1987/07/03 2,460 2,540 2,460 2,500 89,000
1987/07/02 2,520 2,530 2,450 2,500 53,000
1987/07/01 2,500 2,580 2,490 2,490 89,000
1987/06/30 2,370 2,450 2,360 2,450 76,000
1987/06/29 2,510 2,520 2,360 2,450 112,000
1987/06/27 2,640 2,730 2,640 2,650 225,000
1987/06/26 2,650 2,680 2,600 2,600 288,000
1987/06/25 2,140 2,500 2,100 2,500 290,000
1987/06/24 1,960 2,110 1,960 2,100 278,000
1987/06/23 1,800 1,900 1,770 1,900 112,000
1987/06/22 1,750 1,840 1,730 1,790 109,000
1987/06/19 1,600 1,740 1,580 1,740 60,000
1987/06/18 1,600 1,650 1,600 1,600 19,000
1987/06/17 1,690 1,690 1,580 1,620 20,000
1987/06/16 1,700 1,750 1,680 1,690 57,000
1987/06/15 1,700 1,700 1,680 1,690 41,000
1987/06/12 1,700 1,730 1,680 1,680 45,000
1987/06/11 1,590 1,690 1,590 1,690 64,000
1987/06/10 1,640 1,700 1,640 1,650 151,000
1987/06/09 1,650 1,710 1,610 1,630 198,000
1987/06/08 1,650 1,650 1,600 1,640 48,000
1987/06/06 1,600 1,600 1,570 1,570 100,000
1987/06/05 1,530 1,580 1,500 1,550 100,000
1987/06/04 1,440 1,550 1,430 1,480 40,000
1987/06/03 1,350 1,400 1,350 1,400 55,000
1987/06/02 1,390 1,400 1,380 1,400 19,000
1987/06/01 1,350 1,390 1,350 1,380 97,000
1987/05/30 1,380 1,400 1,350 1,350 135,000
1987/05/29 1,350 1,400 1,330 1,400 49,000
1987/05/28 1,390 1,450 1,370 1,400 107,000
1987/05/27 1,270 1,350 1,240 1,350 118,000
1987/05/26 1,190 1,230 1,190 1,230 12,000
1987/05/25 1,200 1,200 1,190 1,190 14,000
1987/05/23 1,180 1,180 1,180 1,180 25,000
1987/05/22 1,120 1,140 1,100 1,140 32,000
1987/05/21 1,100 1,110 1,080 1,100 14,000
1987/05/20 1,020 1,040 1,020 1,030 6,000
1987/05/19 1,050 1,070 1,010 1,010 14,000
1987/05/18 1,050 1,060 1,010 1,060 7,000
1987/05/15 1,070 1,110 1,060 1,070 35,000
1987/05/14 992 1,060 992 1,060 11,000
1987/05/13 980 985 970 972 16,000
1987/05/12 980 980 975 975 5,000
1987/05/11 985 991 980 980 16,000
1987/05/08 1,000 1,030 995 995 10,000
1987/05/07 990 1,010 990 1,000 14,000
1987/05/06 1,010 1,010 997 997 14,000
1987/05/02 980 995 980 995 8,000
1987/05/01 990 990 975 975 14,000
1987/04/30 975 975 975 975 3,000
1987/04/28 960 976 960 976 11,000
1987/04/27 960 960 959 959 8,000
1987/04/25 960 960 959 959 3,000
1987/04/24 971 971 960 960 12,000
1987/04/23 960 961 960 961 6,000
1987/04/22 947 961 940 940 43,000
1987/04/21 913 917 913 917 10,000
1987/04/20 883 883 883 883 1,000
1987/04/17 920 920 880 880 20,000
1987/04/16 920 920 920 920 8,000
1987/04/14 930 931 925 925 8,000
1987/04/13 935 935 935 935 23,000
1987/04/10 968 968 968 968 4,000
1987/04/09 938 938 938 938 1,000
1987/04/08 935 935 935 935 16,000
1987/04/06 998 998 970 970 11,000
1987/04/04 999 999 999 999 15,000
1987/04/03 925 939 925 939 21,000
1987/03/31 855 855 855 855 20,000
1987/03/30 882 882 848 850 27,000
1987/03/27 941 941 940 940 8,000
1987/03/26 960 960 940 940 57,000
1987/03/25 980 980 960 960 78,000
1987/03/24 991 991 985 990 26,000
1987/03/23 1,000 1,000 990 990 22,000
1987/03/20 1,000 1,000 990 1,000 18,000
1987/03/19 1,010 1,010 1,000 1,000 41,000
1987/03/18 1,030 1,030 1,020 1,020 15,000
1987/03/17 1,020 1,040 1,020 1,040 43,000
1987/03/16 1,020 1,040 1,010 1,020 6,000
1987/03/13 1,020 1,030 1,010 1,020 28,000
1987/03/12 1,020 1,020 1,010 1,020 39,000
1987/03/11 1,030 1,030 1,020 1,020 45,000
1987/03/10 1,030 1,030 1,020 1,030 38,000
1987/03/09 1,020 1,030 1,020 1,030 43,000
1987/03/07 1,020 1,030 1,000 1,030 54,000
1987/03/06 1,050 1,050 1,020 1,030 13,000
1987/03/05 1,070 1,070 1,060 1,060 21,000
1987/03/04 1,090 1,090 1,070 1,070 63,000
1987/03/03 1,090 1,100 1,090 1,100 15,000
1987/03/02 1,100 1,100 1,060 1,100 23,000
1987/02/28 1,100 1,110 1,100 1,100 27,000
1987/02/27 1,110 1,130 1,100 1,100 64,000
1987/02/26 1,130 1,140 1,110 1,110 41,000
1987/02/25 1,150 1,150 1,130 1,150 19,000
1987/02/24 1,160 1,160 1,150 1,150 41,000
1987/02/23 1,170 1,180 1,160 1,160 38,000
1987/02/20 1,170 1,180 1,150 1,160 103,000
1987/02/19 1,140 1,170 1,140 1,170 85,000
1987/02/18 1,140 1,150 1,130 1,140 62,000
1987/02/17 1,150 1,150 1,130 1,150 30,000
1987/02/16 1,140 1,150 1,130 1,150 17,000
1987/02/13 1,120 1,150 1,100 1,150 45,000
1987/02/12 1,150 1,170 1,130 1,130 58,000
1987/02/10 1,170 1,170 1,140 1,150 38,000
1987/02/09 1,150 1,190 1,150 1,180 35,000
1987/02/07 1,160 1,160 1,120 1,150 74,000
1987/02/06 1,180 1,200 1,160 1,170 31,000
1987/02/05 1,270 1,270 1,160 1,160 17,000
1987/02/04 1,280 1,280 1,260 1,260 4,000
1987/02/03 1,340 1,340 1,300 1,320 29,000
1987/02/02 1,300 1,320 1,300 1,320 54,000
1987/01/31 1,160 1,230 1,160 1,230 21,000
1987/01/30 1,120 1,160 1,100 1,150 57,000
1987/01/29 1,180 1,180 1,150 1,150 40,000
1987/01/28 1,340 1,340 1,250 1,250 24,000
1987/01/27 1,390 1,400 1,350 1,350 17,000
1987/01/26 1,400 1,400 1,400 1,400 4,000
1987/01/23 1,450 1,460 1,410 1,450 16,000
1987/01/22 1,450 1,470 1,450 1,450 14,000
1987/01/21 1,400 1,450 1,400 1,450 12,000
1987/01/20 1,440 1,440 1,420 1,420 43,000
1987/01/19 1,480 1,490 1,480 1,480 4,000
1987/01/16 1,510 1,510 1,500 1,500 9,000
1987/01/14 1,500 1,510 1,500 1,500 5,000
1987/01/13 1,570 1,570 1,500 1,500 7,000
1987/01/12 1,580 1,580 1,550 1,560 9,000
1987/01/09 1,580 1,590 1,560 1,560 13,000
1987/01/08 1,570 1,600 1,560 1,580 6,000
1987/01/06 1,560 1,560 1,560 1,560 7,000
1987/01/05 1,630 1,650 1,630 1,650 3,000

このページの先頭へ