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
1990/12/28 1,600 1,620 1,600 1,620 55,000
1990/12/27 1,530 1,600 1,520 1,600 58,000
1990/12/26 1,490 1,530 1,480 1,500 26,000
1990/12/25 1,510 1,510 1,430 1,450 18,000
1990/12/21 1,580 1,600 1,500 1,500 19,000
1990/12/20 1,530 1,600 1,530 1,600 34,000
1990/12/19 1,560 1,560 1,480 1,500 102,000
1990/12/18 1,550 1,560 1,540 1,560 6,000
1990/12/17 1,550 1,550 1,550 1,550 8,000
1990/12/14 1,600 1,600 1,580 1,580 20,000
1990/12/13 1,620 1,620 1,610 1,610 4,000
1990/12/12 1,630 1,650 1,630 1,630 23,000
1990/12/11 1,560 1,620 1,560 1,620 9,000
1990/12/10 1,520 1,550 1,520 1,550 27,000
1990/12/07 1,450 1,470 1,450 1,470 29,000
1990/12/04 1,410 1,410 1,400 1,400 3,000
1990/12/03 1,440 1,450 1,430 1,430 6,000
1990/11/30 1,400 1,400 1,400 1,400 4,000
1990/11/29 1,460 1,460 1,460 1,460 1,000
1990/11/28 1,500 1,500 1,500 1,500 2,000
1990/11/27 1,430 1,440 1,430 1,440 3,000
1990/11/26 1,410 1,410 1,410 1,410 3,000
1990/11/22 1,420 1,420 1,400 1,400 24,000
1990/11/21 1,480 1,480 1,480 1,480 1,000
1990/11/20 1,490 1,490 1,490 1,490 1,000
1990/11/19 1,500 1,500 1,500 1,500 10,000
1990/11/16 1,530 1,530 1,450 1,450 30,000
1990/11/15 1,550 1,550 1,500 1,500 28,000
1990/11/14 1,500 1,530 1,480 1,500 43,000
1990/11/09 1,380 1,380 1,230 1,300 111,000
1990/11/08 1,500 1,500 1,400 1,400 31,000
1990/11/07 1,610 1,610 1,550 1,550 3,000
1990/11/06 1,690 1,690 1,610 1,610 20,000
1990/11/05 1,700 1,700 1,670 1,670 4,000
1990/11/02 1,720 1,740 1,700 1,730 17,000
1990/11/01 1,850 1,850 1,800 1,800 3,000
1990/10/31 1,840 1,840 1,840 1,840 20,000
1990/10/30 1,840 1,840 1,820 1,820 8,000
1990/10/29 1,840 1,840 1,800 1,840 8,000
1990/10/26 1,830 1,830 1,770 1,800 18,000
1990/10/25 1,760 1,770 1,760 1,770 6,000
1990/10/24 1,790 1,790 1,730 1,750 21,000
1990/10/23 1,810 1,810 1,800 1,800 15,000
1990/10/22 1,680 1,700 1,680 1,700 9,000
1990/10/19 1,660 1,700 1,660 1,680 5,000
1990/10/18 1,640 1,640 1,640 1,640 1,000
1990/10/17 1,560 1,580 1,560 1,580 10,000
1990/10/15 1,590 1,590 1,580 1,580 4,000
1990/10/12 1,630 1,630 1,530 1,560 20,000
1990/10/11 1,750 1,750 1,720 1,720 4,000
1990/10/09 1,800 1,810 1,740 1,740 15,000
1990/10/08 1,760 1,810 1,750 1,770 21,000
1990/10/05 1,740 1,830 1,740 1,780 17,000
1990/10/04 1,590 1,600 1,590 1,600 2,000
1990/10/03 1,510 1,580 1,510 1,580 15,000
1990/10/02 1,470 1,500 1,470 1,490 33,000
1990/10/01 1,360 1,370 1,350 1,360 10,000
1990/09/28 1,500 1,500 1,350 1,350 23,000
1990/09/27 1,600 1,600 1,500 1,500 41,000
1990/09/25 1,800 1,800 1,780 1,780 29,000
1990/09/21 1,770 1,800 1,760 1,800 75,000
1990/09/20 1,840 1,850 1,840 1,850 64,000
1990/09/19 1,980 1,980 1,910 1,910 7,000
1990/09/18 1,990 1,990 1,990 1,990 2,000
1990/09/17 2,100 2,100 2,020 2,020 5,000
1990/09/14 2,200 2,200 2,100 2,100 8,000
1990/09/13 2,200 2,200 2,200 2,200 8,000
1990/09/12 2,210 2,210 2,200 2,200 17,000
1990/09/11 2,300 2,300 2,260 2,260 14,000
1990/09/10 2,030 2,100 2,030 2,100 20,000
1990/09/06 2,110 2,110 2,110 2,110 61,000
1990/09/05 2,200 2,200 2,110 2,120 65,000
1990/09/04 2,300 2,300 2,300 2,300 7,000
1990/09/03 2,280 2,300 2,280 2,300 4,000
1990/08/31 2,220 2,280 2,220 2,280 6,000
1990/08/30 2,100 2,190 2,100 2,140 99,000
1990/08/29 2,130 2,160 2,130 2,140 16,000
1990/08/28 2,140 2,140 2,130 2,130 3,000
1990/08/27 2,090 2,100 2,090 2,100 2,000
1990/08/24 2,100 2,100 2,100 2,100 2,000
1990/08/22 2,300 2,300 2,300 2,300 2,000
1990/08/21 2,400 2,400 2,310 2,310 2,000
1990/08/20 2,400 2,400 2,400 2,400 8,000
1990/08/17 2,410 2,410 2,400 2,400 4,000
1990/08/16 2,400 2,450 2,390 2,450 8,000
1990/08/15 2,290 2,350 2,290 2,340 16,000
1990/08/14 2,340 2,360 2,280 2,290 119,000
1990/08/13 2,340 2,340 2,340 2,340 1,000
1990/08/10 2,440 2,500 2,440 2,460 23,000
1990/08/09 2,410 2,420 2,380 2,420 33,000
1990/08/08 2,410 2,490 2,350 2,380 75,000
1990/08/07 2,450 2,460 2,450 2,450 27,000
1990/08/06 2,650 2,650 2,570 2,570 7,000
1990/08/03 2,710 2,760 2,710 2,720 29,000
1990/08/02 2,780 2,890 2,780 2,800 93,000
1990/08/01 2,700 2,850 2,690 2,780 93,000
1990/07/31 2,690 2,710 2,680 2,710 63,000
1990/07/30 2,800 2,800 2,690 2,700 11,000
1990/07/27 2,860 2,860 2,760 2,800 24,000
1990/07/26 2,890 2,890 2,800 2,890 68,000
1990/07/25 2,680 2,850 2,680 2,850 98,000
1990/07/24 2,650 2,690 2,620 2,650 60,000
1990/07/23 2,710 2,720 2,650 2,650 44,000
1990/07/20 2,670 2,750 2,670 2,750 34,000
1990/07/19 2,600 2,670 2,550 2,670 50,000
1990/07/18 2,680 2,680 2,630 2,630 88,000
1990/07/17 2,810 2,810 2,720 2,720 32,000
1990/07/16 2,820 2,850 2,800 2,800 38,000
1990/07/13 2,860 2,860 2,820 2,830 34,000
1990/07/12 2,890 2,900 2,840 2,880 28,000
1990/07/11 2,870 2,890 2,810 2,890 59,000
1990/07/10 2,960 2,960 2,830 2,910 56,000
1990/07/09 2,930 3,050 2,920 2,960 198,000
1990/07/06 2,750 2,990 2,750 2,950 373,000
1990/07/05 2,650 2,800 2,650 2,730 257,000
1990/07/04 2,650 2,700 2,600 2,690 105,000
1990/07/03 2,630 2,650 2,600 2,650 49,000
1990/07/02 2,650 2,690 2,650 2,650 47,000
1990/06/29 2,640 2,770 2,640 2,730 244,000
1990/06/28 2,510 2,640 2,500 2,640 321,000
1990/06/27 2,390 2,480 2,370 2,480 90,000
1990/06/26 2,320 2,400 2,320 2,350 15,000
1990/06/25 2,380 2,400 2,330 2,400 29,000
1990/06/22 2,430 2,440 2,360 2,400 84,000
1990/06/21 2,390 2,440 2,390 2,410 89,000
1990/06/20 2,350 2,400 2,320 2,400 58,000
1990/06/19 2,370 2,370 2,300 2,350 111,000
1990/06/18 2,350 2,400 2,350 2,400 60,000
1990/06/15 2,320 2,330 2,300 2,330 86,000
1990/06/14 2,350 2,360 2,300 2,300 35,000
1990/06/13 2,300 2,410 2,300 2,300 110,000
1990/06/12 2,340 2,360 2,260 2,300 87,000
1990/06/11 2,360 2,380 2,320 2,340 21,000
1990/06/08 2,360 2,400 2,360 2,400 99,000
1990/06/07 2,330 2,450 2,330 2,400 190,000
1990/06/06 2,240 2,390 2,240 2,370 339,000
1990/06/05 2,220 2,270 2,210 2,240 221,000
1990/06/04 2,060 2,180 2,060 2,180 127,000
1990/06/01 2,040 2,070 2,030 2,070 46,000
1990/05/31 1,990 2,050 1,990 2,050 14,000
1990/05/30 1,960 1,990 1,960 1,990 3,000
1990/05/29 2,050 2,050 1,960 1,960 8,000
1990/05/28 2,060 2,070 2,060 2,060 14,000
1990/05/25 2,060 2,060 2,000 2,030 12,000
1990/05/24 2,050 2,090 2,050 2,060 65,000
1990/05/23 2,030 2,050 2,030 2,050 41,000
1990/05/22 2,010 2,030 1,990 2,030 69,000
1990/05/21 1,960 2,010 1,960 2,010 54,000
1990/05/18 1,930 1,950 1,900 1,900 11,000
1990/05/17 1,950 1,950 1,950 1,950 6,000
1990/05/16 1,950 1,950 1,950 1,950 1,000
1990/05/15 1,990 2,000 1,950 2,000 28,000
1990/05/14 2,000 2,020 1,980 2,000 36,000
1990/05/11 1,920 2,040 1,920 1,940 73,000
1990/05/10 1,900 1,910 1,900 1,910 11,000
1990/05/09 1,900 1,900 1,870 1,900 24,000
1990/05/08 1,850 1,910 1,850 1,900 29,000
1990/05/07 1,880 1,880 1,850 1,850 19,000
1990/04/27 1,950 1,950 1,880 1,880 12,000
1990/04/26 1,950 1,980 1,930 1,980 36,000
1990/04/25 1,940 1,950 1,930 1,950 45,000
1990/04/24 1,850 1,850 1,840 1,850 15,000
1990/04/23 1,940 1,940 1,870 1,870 21,000
1990/04/20 1,940 1,950 1,940 1,950 5,000
1990/04/19 1,990 2,000 1,930 1,970 43,000
1990/04/18 1,880 2,030 1,880 2,030 147,000
1990/04/17 1,850 1,870 1,850 1,870 18,000
1990/04/16 1,900 1,900 1,850 1,850 15,000
1990/04/13 1,910 1,960 1,900 1,920 101,000
1990/04/12 1,840 1,950 1,810 1,950 128,000
1990/04/11 1,720 1,810 1,720 1,800 23,000
1990/04/10 1,630 1,630 1,630 1,630 3,000
1990/04/09 1,630 1,640 1,620 1,640 6,000
1990/04/06 1,560 1,580 1,560 1,580 7,000
1990/04/05 1,650 1,650 1,570 1,570 45,000
1990/04/04 1,710 1,710 1,650 1,650 7,000
1990/04/03 1,710 1,710 1,700 1,700 7,000
1990/03/30 1,830 1,830 1,800 1,830 16,000
1990/03/29 1,760 1,830 1,760 1,830 23,000
1990/03/28 1,750 1,760 1,750 1,760 5,000
1990/03/27 1,640 1,710 1,640 1,710 13,000
1990/03/26 1,620 1,650 1,620 1,630 8,000
1990/03/23 1,590 1,600 1,590 1,590 13,000
1990/03/20 1,710 1,710 1,700 1,710 26,000
1990/03/19 1,800 1,800 1,710 1,710 21,000
1990/03/16 1,820 1,820 1,770 1,780 16,000
1990/03/15 1,790 1,840 1,790 1,800 53,000
1990/03/14 1,790 1,800 1,790 1,800 21,000
1990/03/13 1,800 1,830 1,800 1,800 13,000
1990/03/12 1,870 1,870 1,800 1,800 24,000
1990/03/09 1,880 1,890 1,860 1,870 19,000
1990/03/08 1,870 1,900 1,850 1,900 116,000
1990/03/07 1,890 1,900 1,860 1,870 134,000
1990/03/06 1,850 1,890 1,840 1,890 201,000
1990/03/05 1,810 1,850 1,800 1,850 106,000
1990/03/02 1,680 1,810 1,680 1,800 84,000
1990/03/01 1,690 1,700 1,670 1,680 35,000
1990/02/28 1,600 1,660 1,600 1,660 43,000
1990/02/27 1,550 1,580 1,550 1,580 25,000
1990/02/26 1,550 1,550 1,550 1,550 27,000
1990/02/23 1,650 1,650 1,630 1,630 4,000
1990/02/22 1,640 1,650 1,640 1,650 3,000
1990/02/21 1,720 1,720 1,630 1,630 7,000
1990/02/20 1,740 1,740 1,720 1,720 8,000
1990/02/16 1,740 1,760 1,740 1,750 8,000
1990/02/15 1,760 1,760 1,720 1,720 13,000
1990/02/14 1,740 1,770 1,740 1,770 12,000
1990/02/13 1,790 1,790 1,750 1,750 18,000
1990/02/09 1,780 1,790 1,780 1,790 16,000
1990/02/08 1,750 1,770 1,740 1,770 53,000
1990/02/06 1,740 1,740 1,710 1,710 20,000
1990/02/05 1,730 1,750 1,730 1,750 11,000
1990/02/02 1,740 1,750 1,740 1,740 8,000
1990/02/01 1,730 1,750 1,710 1,750 36,000
1990/01/31 1,750 1,750 1,730 1,740 34,000
1990/01/30 1,740 1,750 1,740 1,740 22,000
1990/01/29 1,740 1,740 1,700 1,730 20,000
1990/01/26 1,740 1,740 1,730 1,730 28,000
1990/01/25 1,680 1,730 1,680 1,730 6,000
1990/01/24 1,710 1,710 1,650 1,680 25,000
1990/01/23 1,740 1,740 1,710 1,710 16,000
1990/01/22 1,720 1,760 1,710 1,710 23,000
1990/01/19 1,770 1,770 1,730 1,740 46,000
1990/01/18 1,750 1,790 1,750 1,760 61,000
1990/01/17 1,700 1,740 1,690 1,730 41,000
1990/01/16 1,720 1,740 1,700 1,700 47,000
1990/01/12 1,740 1,790 1,720 1,750 150,000
1990/01/11 1,680 1,720 1,680 1,710 78,000
1990/01/10 1,620 1,650 1,600 1,650 88,000
1990/01/09 1,640 1,640 1,600 1,630 39,000
1990/01/08 1,580 1,600 1,580 1,590 24,000
1990/01/05 1,510 1,560 1,510 1,560 26,000

このページの先頭へ