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
1994/12/30 2,320 2,360 2,320 2,360 3,700
1994/12/29 2,380 2,400 2,370 2,400 7,800
1994/12/28 2,410 2,440 2,360 2,360 13,700
1994/12/27 2,440 2,450 2,400 2,400 27,200
1994/12/26 2,280 2,400 2,280 2,400 12,900
1994/12/22 2,190 2,250 2,180 2,250 7,700
1994/12/21 2,200 2,200 2,150 2,150 13,800
1994/12/20 2,240 2,240 2,150 2,240 10,000
1994/12/19 2,210 2,210 2,200 2,200 12,300
1994/12/16 2,200 2,200 2,170 2,170 6,900
1994/12/15 2,200 2,200 2,170 2,170 9,500
1994/12/14 2,250 2,250 2,190 2,200 16,700
1994/12/13 2,300 2,300 2,200 2,250 9,900
1994/12/12 2,310 2,320 2,270 2,300 10,300
1994/12/09 2,300 2,300 2,270 2,270 14,000
1994/12/08 2,300 2,300 2,280 2,300 19,900
1994/12/07 2,400 2,400 2,330 2,350 6,900
1994/12/06 2,410 2,450 2,360 2,440 7,100
1994/12/05 2,470 2,470 2,410 2,450 4,300
1994/12/02 2,440 2,470 2,410 2,430 14,400
1994/12/01 2,440 2,540 2,440 2,440 28,500
1994/11/30 2,460 2,550 2,420 2,420 16,500
1994/11/29 2,350 2,420 2,350 2,420 8,200
1994/11/28 2,400 2,420 2,370 2,390 13,000
1994/11/25 2,360 2,360 2,310 2,350 19,500
1994/11/24 2,400 2,410 2,350 2,350 23,300
1994/11/22 2,530 2,530 2,400 2,450 22,100
1994/11/21 2,550 2,560 2,530 2,540 23,700
1994/11/18 2,570 2,570 2,510 2,550 30,500
1994/11/17 2,590 2,600 2,550 2,570 118,000
1994/11/16 2,530 2,650 2,530 2,630 126,700
1994/11/15 2,490 2,550 2,470 2,500 86,100
1994/11/14 2,550 2,580 2,380 2,450 59,600
1994/11/11 2,430 2,550 2,400 2,550 62,000
1994/11/10 2,300 2,410 2,300 2,380 125,600
1994/11/09 2,400 2,400 2,250 2,280 33,800
1994/11/08 2,410 2,430 2,380 2,400 179,000
1994/11/07 2,420 2,470 2,410 2,410 135,900
1994/11/04 2,410 2,700 2,410 2,580 218,200
1994/11/02 2,150 2,390 2,150 2,380 91,900
1994/11/01 2,100 2,160 2,100 2,110 9,400
1994/10/31 2,030 2,050 2,030 2,050 10,600
1994/10/28 2,190 2,190 2,050 2,050 9,900
1994/10/27 2,240 2,240 2,200 2,200 54,700
1994/10/26 2,220 2,250 2,220 2,230 5,500
1994/10/25 2,220 2,250 2,220 2,250 20,900
1994/10/24 2,360 2,380 2,190 2,200 32,200
1994/10/21 2,370 2,390 2,360 2,360 13,100
1994/10/20 2,300 2,330 2,290 2,330 43,200
1994/10/19 2,300 2,350 2,300 2,300 32,400
1994/10/18 2,300 2,320 2,300 2,300 35,700
1994/10/17 2,370 2,390 2,250 2,300 24,300
1994/10/14 2,220 2,330 2,220 2,330 75,000
1994/10/13 2,200 2,200 2,170 2,190 14,000
1994/10/12 2,190 2,190 2,170 2,170 34,900
1994/10/11 2,140 2,140 2,130 2,140 18,700
1994/10/07 2,120 2,150 2,120 2,140 25,800
1994/10/06 2,110 2,190 2,100 2,110 19,400
1994/10/05 2,200 2,200 2,050 2,100 12,300
1994/10/04 2,200 2,200 2,190 2,190 2,300
1994/10/03 2,200 2,210 2,200 2,210 900
1994/09/30 2,250 2,250 2,200 2,200 23,100
1994/09/29 2,250 2,250 2,250 2,250 4,800
1994/09/28 2,240 2,250 2,240 2,250 8,200
1994/09/27 2,270 2,270 2,200 2,240 7,700
1994/09/26 2,220 2,260 2,210 2,250 15,900
1994/09/22 2,240 2,240 2,220 2,220 3,700
1994/09/20 2,240 2,240 2,240 2,240 8,000
1994/09/19 2,340 2,340 2,200 2,200 2,200
1994/09/16 2,280 2,320 2,270 2,300 13,000
1994/09/14 2,280 2,300 2,280 2,280 9,100
1994/09/13 2,330 2,360 2,280 2,280 6,800
1994/09/12 2,460 2,460 2,410 2,410 3,100
1994/09/09 2,450 2,460 2,410 2,460 5,900
1994/09/08 2,500 2,500 2,500 2,500 3,200
1994/09/07 2,550 2,550 2,520 2,530 6,100
1994/09/06 2,570 2,630 2,550 2,620 15,000
1994/09/05 2,570 2,570 2,570 2,570 200
1994/09/02 2,590 2,590 2,590 2,590 1,200
1994/09/01 2,600 2,600 2,550 2,550 3,200
1994/08/31 2,600 2,600 2,600 2,600 5,600
1994/08/30 2,550 2,600 2,550 2,600 13,300
1994/08/29 2,600 2,600 2,550 2,550 4,400
1994/08/26 2,540 2,550 2,530 2,540 16,100
1994/08/25 2,570 2,600 2,530 2,540 27,000
1994/08/24 2,600 2,600 2,600 2,600 19,100
1994/08/23 2,600 2,600 2,600 2,600 7,000
1994/08/22 2,630 2,640 2,600 2,600 16,600
1994/08/19 2,690 2,690 2,640 2,640 600
1994/08/18 2,730 2,730 2,700 2,700 8,700
1994/08/17 2,700 2,730 2,690 2,730 12,500
1994/08/16 2,680 2,680 2,680 2,680 100
1994/08/15 2,680 2,680 2,680 2,680 4,400
1994/08/12 2,680 2,700 2,680 2,680 2,400
1994/08/11 2,700 2,700 2,690 2,700 3,400
1994/08/10 2,730 2,730 2,700 2,700 12,500
1994/08/09 2,750 2,750 2,730 2,730 1,100
1994/08/08 2,750 2,750 2,710 2,710 6,200
1994/08/05 2,720 2,800 2,720 2,800 14,300
1994/08/04 2,760 2,760 2,760 2,760 800
1994/08/03 2,900 2,950 2,860 2,860 15,700
1994/08/02 2,770 2,900 2,770 2,900 2,800
1994/08/01 2,760 2,760 2,760 2,760 400
1994/07/29 2,800 2,800 2,800 2,800 12,000
1994/07/28 2,780 2,780 2,750 2,780 28,000
1994/07/27 2,820 2,900 2,780 2,800 34,000
1994/07/26 2,800 2,880 2,800 2,860 9,000
1994/07/25 2,800 2,800 2,780 2,800 16,000
1994/07/22 2,830 2,830 2,800 2,800 20,000
1994/07/21 2,880 2,880 2,850 2,850 13,000
1994/07/20 2,940 2,950 2,910 2,920 9,000
1994/07/19 2,910 2,950 2,910 2,950 11,000
1994/07/18 2,950 2,950 2,950 2,950 1,000
1994/07/15 2,980 2,980 2,940 2,950 56,000
1994/07/14 2,850 2,910 2,850 2,900 27,000
1994/07/13 2,850 2,850 2,850 2,850 4,000
1994/07/12 2,850 2,850 2,850 2,850 2,000
1994/07/11 2,900 2,940 2,850 2,850 44,000
1994/07/08 3,040 3,040 3,000 3,000 45,000
1994/07/07 3,010 3,050 2,980 3,040 46,000
1994/07/06 3,100 3,130 3,000 3,040 153,000
1994/07/05 2,900 3,000 2,900 3,000 93,000
1994/07/04 2,830 2,900 2,830 2,900 46,000
1994/07/01 2,750 2,820 2,750 2,800 10,000
1994/06/30 2,710 2,760 2,700 2,750 117,000
1994/06/29 2,680 2,760 2,680 2,750 123,000
1994/06/28 2,780 2,800 2,760 2,760 7,000
1994/06/27 2,820 2,820 2,820 2,820 1,000
1994/06/24 2,810 2,830 2,790 2,790 30,000
1994/06/23 2,860 2,860 2,850 2,850 8,000
1994/06/22 2,800 2,850 2,800 2,850 18,000
1994/06/21 2,850 2,850 2,850 2,850 5,000
1994/06/20 2,900 2,910 2,880 2,880 51,000
1994/06/17 2,840 2,950 2,840 2,950 297,000
1994/06/16 2,800 2,860 2,780 2,800 89,000
1994/06/15 2,670 2,750 2,670 2,750 84,000
1994/06/14 2,620 2,690 2,600 2,690 21,000
1994/06/13 2,560 2,620 2,560 2,620 28,000
1994/06/10 2,510 2,560 2,510 2,560 113,000
1994/06/09 2,570 2,570 2,530 2,530 176,000
1994/06/08 2,600 2,600 2,550 2,580 270,000
1994/06/07 2,620 2,620 2,600 2,620 24,000
1994/06/06 2,610 2,630 2,610 2,630 9,000
1994/06/03 2,690 2,700 2,650 2,690 35,000
1994/06/02 2,730 2,730 2,690 2,690 4,000
1994/06/01 2,740 2,740 2,730 2,740 9,000
1994/05/31 2,740 2,740 2,740 2,740 2,000
1994/05/30 2,770 2,780 2,750 2,750 110,000
1994/05/27 2,780 2,780 2,760 2,760 7,000
1994/05/26 2,760 2,760 2,760 2,760 30,000
1994/05/25 2,750 2,760 2,750 2,760 19,000
1994/05/24 2,730 2,750 2,730 2,740 18,000
1994/05/23 2,840 2,840 2,840 2,840 3,000
1994/05/20 2,890 2,890 2,880 2,880 8,000
1994/05/19 2,870 2,900 2,870 2,900 2,000
1994/05/17 2,910 2,910 2,910 2,910 15,000
1994/05/16 2,950 2,950 2,920 2,950 16,000
1994/05/13 2,820 2,950 2,820 2,950 9,000
1994/05/12 2,780 2,780 2,780 2,780 2,000
1994/05/11 2,710 2,750 2,710 2,750 5,000
1994/05/10 2,660 2,700 2,660 2,700 11,000
1994/05/09 2,690 2,710 2,670 2,700 19,000
1994/05/06 2,610 2,650 2,610 2,650 9,000
1994/05/02 2,620 2,650 2,600 2,600 28,000
1994/04/28 2,670 2,670 2,600 2,600 34,000
1994/04/27 2,670 2,670 2,670 2,670 8,000
1994/04/26 2,670 2,670 2,670 2,670 8,000
1994/04/25 2,650 2,700 2,650 2,700 13,000
1994/04/22 2,750 2,750 2,750 2,750 2,000
1994/04/21 2,750 2,760 2,730 2,750 17,000
1994/04/20 2,800 2,800 2,750 2,750 16,000
1994/04/19 2,800 2,800 2,720 2,730 27,000
1994/04/18 2,700 2,720 2,700 2,720 39,000
1994/04/15 2,700 2,700 2,690 2,700 19,000
1994/04/14 2,640 2,640 2,620 2,620 21,000
1994/04/13 2,610 2,630 2,600 2,600 31,000
1994/04/12 2,640 2,640 2,610 2,630 3,000
1994/04/11 2,620 2,620 2,600 2,600 33,000
1994/04/08 2,710 2,710 2,700 2,700 10,000
1994/04/07 2,760 2,770 2,730 2,730 18,000
1994/04/06 2,760 2,790 2,760 2,770 16,000
1994/04/05 2,720 2,730 2,720 2,730 4,000
1994/04/04 2,770 2,770 2,770 2,770 20,000
1994/04/01 2,720 2,720 2,720 2,720 3,000
1994/03/28 2,720 2,720 2,700 2,700 20,000
1994/03/25 2,700 2,700 2,680 2,680 11,000
1994/03/24 2,700 2,740 2,700 2,740 22,000
1994/03/23 2,710 2,710 2,700 2,710 44,000
1994/03/22 2,770 2,770 2,710 2,730 26,000
1994/03/18 2,730 2,730 2,730 2,730 30,000
1994/03/17 2,900 2,900 2,870 2,890 25,000
1994/03/16 2,900 2,900 2,890 2,900 36,000
1994/03/15 2,900 2,900 2,900 2,900 2,000
1994/03/14 2,850 2,850 2,850 2,850 10,000
1994/03/11 2,800 2,870 2,800 2,840 37,000
1994/03/10 2,770 2,800 2,770 2,800 53,000
1994/03/09 2,760 2,760 2,760 2,760 21,000
1994/03/08 2,800 2,800 2,760 2,760 7,000
1994/03/07 2,760 2,800 2,760 2,760 59,000
1994/03/04 2,800 2,800 2,700 2,700 115,000
1994/03/02 2,950 2,950 2,920 2,920 15,000
1994/03/01 3,000 3,000 3,000 3,000 20,000
1994/02/28 3,070 3,070 3,050 3,050 8,000
1994/02/25 2,940 3,000 2,900 3,000 60,000
1994/02/24 2,850 3,000 2,850 2,970 157,000
1994/02/23 2,710 2,890 2,710 2,890 102,000
1994/02/22 2,480 2,750 2,470 2,750 194,000
1994/02/21 2,590 2,590 2,470 2,520 39,000
1994/02/18 2,750 2,750 2,620 2,630 23,000
1994/02/17 2,780 2,780 2,750 2,750 22,000
1994/02/16 2,800 2,800 2,780 2,800 32,000
1994/02/15 2,790 2,800 2,770 2,800 42,000
1994/02/14 2,850 2,850 2,810 2,820 22,000
1994/02/10 2,910 2,910 2,870 2,900 22,000
1994/02/09 3,010 3,010 3,000 3,000 7,000
1994/02/08 3,100 3,120 3,080 3,100 38,000
1994/02/07 3,120 3,120 3,120 3,120 7,000
1994/02/04 3,060 3,060 3,050 3,050 11,000
1994/02/03 3,150 3,150 3,150 3,150 2,000
1994/02/02 3,160 3,160 3,160 3,160 14,000
1994/02/01 3,190 3,190 3,160 3,160 33,000
1994/01/31 3,190 3,210 3,150 3,150 22,000
1994/01/28 3,190 3,190 3,190 3,190 2,000
1994/01/27 3,190 3,190 3,170 3,190 32,000
1994/01/26 3,150 3,200 3,150 3,190 19,000
1994/01/25 3,200 3,200 3,200 3,200 2,000
1994/01/21 3,120 3,150 3,120 3,150 3,000
1994/01/20 3,230 3,230 3,220 3,220 5,000
1994/01/19 3,230 3,230 3,220 3,220 6,000
1994/01/18 3,200 3,250 3,200 3,220 59,000
1994/01/17 3,150 3,160 3,100 3,150 26,000
1994/01/14 3,050 3,100 3,050 3,100 19,000
1994/01/13 3,150 3,150 3,100 3,100 5,000
1994/01/12 3,050 3,050 3,000 3,000 7,000
1994/01/11 3,050 3,050 3,050 3,050 4,000
1994/01/10 3,190 3,190 3,190 3,190 1,000
1994/01/07 3,180 3,190 3,180 3,190 5,000
1994/01/06 3,100 3,190 3,100 3,190 27,000
1994/01/05 3,100 3,100 3,100 3,100 8,000

このページの先頭へ