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
2001/12/28 2,545 2,585 2,535 2,575 36,400
2001/12/27 2,435 2,495 2,400 2,495 35,500
2001/12/26 2,400 2,420 2,380 2,395 22,400
2001/12/25 2,410 2,420 2,365 2,420 101,700
2001/12/21 2,515 2,520 2,325 2,450 178,900
2001/12/20 2,500 2,520 2,460 2,515 58,800
2001/12/19 2,520 2,565 2,500 2,565 41,400
2001/12/18 2,610 2,620 2,565 2,600 171,800
2001/12/17 2,520 2,580 2,480 2,570 283,100
2001/12/14 2,400 2,450 2,350 2,410 148,300
2001/12/13 2,625 2,630 2,465 2,540 54,900
2001/12/12 2,510 2,600 2,510 2,600 83,900
2001/12/11 2,550 2,550 2,480 2,500 131,500
2001/12/10 2,645 2,645 2,565 2,605 119,400
2001/12/07 2,490 2,660 2,490 2,605 354,500
2001/12/06 2,415 2,510 2,415 2,490 352,100
2001/12/05 2,270 2,340 2,270 2,335 191,100
2001/12/04 2,300 2,305 2,235 2,240 176,800
2001/12/03 2,500 2,500 2,320 2,380 73,600
2001/11/30 2,500 2,500 2,430 2,445 35,700
2001/11/29 2,450 2,450 2,400 2,430 52,900
2001/11/28 2,450 2,450 2,380 2,410 45,700
2001/11/27 2,490 2,530 2,465 2,475 76,200
2001/11/26 2,430 2,475 2,395 2,440 46,100
2001/11/22 2,320 2,425 2,320 2,400 55,500
2001/11/21 2,320 2,385 2,310 2,355 59,300
2001/11/20 2,410 2,465 2,360 2,360 60,500
2001/11/19 2,570 2,575 2,510 2,530 64,000
2001/11/16 2,410 2,600 2,405 2,575 215,000
2001/11/15 2,410 2,445 2,380 2,410 66,100
2001/11/14 2,375 2,470 2,375 2,390 131,100
2001/11/13 2,430 2,445 2,200 2,280 332,200
2001/11/12 2,490 2,550 2,450 2,550 242,800
2001/11/09 2,430 2,440 2,370 2,410 94,800
2001/11/08 2,380 2,440 2,350 2,415 122,000
2001/11/07 2,440 2,460 2,350 2,410 346,200
2001/11/06 2,340 2,395 2,310 2,390 250,400
2001/11/05 2,300 2,300 2,225 2,265 51,900
2001/11/02 2,285 2,285 2,220 2,250 330,700
2001/11/01 2,055 2,085 1,990 2,085 47,900
2001/10/31 2,060 2,065 2,000 2,020 81,400
2001/10/30 2,135 2,135 2,075 2,095 51,400
2001/10/29 2,240 2,240 2,190 2,195 24,500
2001/10/26 2,310 2,370 2,225 2,225 108,900
2001/10/25 2,350 2,370 2,310 2,310 249,300
2001/10/24 2,260 2,425 2,255 2,355 476,600
2001/10/23 2,215 2,240 2,160 2,220 113,200
2001/10/22 2,110 2,140 2,110 2,135 79,600
2001/10/19 2,190 2,190 2,140 2,150 36,900
2001/10/18 2,230 2,230 2,180 2,210 60,200
2001/10/17 2,175 2,240 2,175 2,225 334,000
2001/10/16 2,195 2,195 2,150 2,175 19,400
2001/10/15 2,115 2,200 2,115 2,170 39,200
2001/10/12 2,295 2,320 2,205 2,255 121,100
2001/10/11 2,220 2,240 2,180 2,215 31,200
2001/10/10 2,180 2,180 2,125 2,130 14,800
2001/10/09 2,260 2,260 2,190 2,190 23,000
2001/10/05 2,200 2,270 2,160 2,260 37,000
2001/10/04 2,160 2,210 2,140 2,175 42,900
2001/10/03 2,135 2,155 2,115 2,120 38,500
2001/10/02 2,045 2,090 2,045 2,090 24,600
2001/10/01 2,090 2,090 2,020 2,085 28,700
2001/09/28 2,055 2,070 2,010 2,010 75,300
2001/09/27 2,030 2,065 1,999 2,060 78,800
2001/09/26 2,000 2,030 1,945 1,999 143,900
2001/09/25 2,155 2,160 2,020 2,040 106,000
2001/09/21 2,060 2,115 1,980 2,115 108,300
2001/09/20 2,100 2,170 2,090 2,130 79,400
2001/09/19 2,150 2,195 2,140 2,140 53,500
2001/09/18 2,115 2,180 2,115 2,145 25,600
2001/09/17 2,020 2,190 2,010 2,105 97,100
2001/09/14 2,100 2,140 2,045 2,140 58,000
2001/09/13 2,100 2,195 2,035 2,100 85,800
2001/09/12 2,035 2,200 2,035 2,050 96,700
2001/09/11 2,245 2,290 2,180 2,235 51,000
2001/09/10 2,115 2,280 2,115 2,225 81,700
2001/09/07 2,190 2,250 2,130 2,210 99,200
2001/09/06 2,225 2,280 2,160 2,230 118,100
2001/09/05 2,190 2,250 2,125 2,180 58,000
2001/09/04 2,100 2,220 2,100 2,220 102,500
2001/09/03 2,250 2,285 2,170 2,185 123,300
2001/08/31 2,260 2,300 2,200 2,250 145,900
2001/08/30 2,150 2,260 2,150 2,260 89,900
2001/08/29 2,170 2,200 2,150 2,170 92,200
2001/08/28 2,195 2,230 2,125 2,230 159,500
2001/08/27 2,195 2,285 2,170 2,230 103,500
2001/08/24 2,110 2,145 2,000 2,075 349,800
2001/08/23 2,080 2,130 2,065 2,075 240,100
2001/08/22 2,120 2,120 2,000 2,030 249,300
2001/08/21 2,225 2,230 2,130 2,160 217,800
2001/08/20 2,250 2,250 2,190 2,200 219,000
2001/08/17 2,400 2,425 2,260 2,315 119,100
2001/08/16 2,515 2,520 2,430 2,435 80,500
2001/08/15 2,545 2,570 2,525 2,535 69,800
2001/08/14 2,500 2,575 2,500 2,535 173,400
2001/08/13 2,630 2,630 2,500 2,510 69,200
2001/08/10 2,690 2,735 2,635 2,650 64,000
2001/08/09 2,720 2,760 2,680 2,680 101,000
2001/08/08 2,950 2,965 2,860 2,880 34,000
2001/08/07 2,925 2,925 2,825 2,925 65,200
2001/08/06 2,955 2,995 2,935 2,970 37,500
2001/08/03 2,990 3,080 2,970 2,980 208,300
2001/08/02 2,885 2,900 2,850 2,850 116,100
2001/08/01 2,700 2,760 2,700 2,720 64,300
2001/07/31 2,640 2,710 2,625 2,675 94,900
2001/07/30 2,660 2,665 2,550 2,600 77,600
2001/07/27 2,840 2,840 2,710 2,800 91,100
2001/07/26 2,810 2,880 2,795 2,800 49,800
2001/07/25 2,720 2,835 2,720 2,775 73,300
2001/07/24 2,815 2,850 2,790 2,800 53,900
2001/07/23 2,880 2,880 2,805 2,855 36,100
2001/07/19 2,885 2,940 2,880 2,895 48,300
2001/07/18 3,010 3,020 2,900 2,915 67,800
2001/07/17 3,130 3,130 2,980 2,990 69,500
2001/07/16 3,150 3,200 3,100 3,110 35,600
2001/07/13 3,170 3,220 3,100 3,100 39,300
2001/07/12 3,120 3,120 3,060 3,070 87,000
2001/07/11 3,050 3,060 3,020 3,020 47,300
2001/07/10 3,030 3,170 3,030 3,170 58,500
2001/07/09 3,050 3,090 2,950 3,030 151,300
2001/07/06 3,400 3,400 3,190 3,190 70,700
2001/07/05 3,470 3,470 3,400 3,440 59,900
2001/07/04 3,500 3,600 3,450 3,460 134,300
2001/07/03 3,420 3,520 3,390 3,500 103,100
2001/07/02 3,300 3,400 3,280 3,400 68,400
2001/06/29 3,310 3,440 3,300 3,330 147,100
2001/06/28 3,160 3,210 3,070 3,210 64,400
2001/06/27 3,290 3,320 3,190 3,210 31,900
2001/06/26 3,340 3,340 3,130 3,130 37,400
2001/06/25 3,290 3,350 3,260 3,300 34,700
2001/06/22 3,350 3,350 3,210 3,300 47,700
2001/06/21 3,210 3,250 3,170 3,200 20,400
2001/06/20 3,180 3,180 3,090 3,100 54,700
2001/06/19 3,220 3,220 3,110 3,190 37,000
2001/06/18 3,030 3,120 3,030 3,070 33,300
2001/06/15 3,190 3,300 3,140 3,180 120,200
2001/06/14 3,050 3,250 3,050 3,230 119,700
2001/06/13 3,020 3,170 3,020 3,090 83,500
2001/06/12 3,130 3,150 3,020 3,020 49,700
2001/06/11 3,350 3,350 3,180 3,180 26,000
2001/06/08 3,380 3,420 3,310 3,310 122,100
2001/06/07 3,240 3,270 3,170 3,220 92,500
2001/06/06 3,400 3,430 3,370 3,390 25,700
2001/06/05 3,430 3,440 3,310 3,400 45,200
2001/06/04 3,430 3,430 3,250 3,340 33,900
2001/06/01 3,430 3,510 3,390 3,430 114,400
2001/05/31 3,200 3,300 3,200 3,250 204,200
2001/05/30 3,520 3,550 3,390 3,450 168,000
2001/05/29 3,660 3,700 3,660 3,700 58,900
2001/05/28 3,700 3,780 3,650 3,680 108,200
2001/05/25 3,660 3,750 3,650 3,670 189,600
2001/05/24 3,630 3,650 3,570 3,610 188,000
2001/05/23 3,700 3,710 3,600 3,700 106,900
2001/05/22 3,620 3,800 3,610 3,700 385,300
2001/05/21 3,440 3,500 3,370 3,370 69,600
2001/05/18 3,520 3,590 3,400 3,540 381,800
2001/05/17 3,230 3,370 3,140 3,340 326,400
2001/05/16 3,220 3,260 3,070 3,170 325,600
2001/05/15 2,975 3,120 2,975 3,120 168,500
2001/05/14 2,900 2,945 2,880 2,930 113,000
2001/05/11 2,900 2,925 2,815 2,825 142,600
2001/05/10 3,000 3,000 2,950 2,960 47,800
2001/05/09 3,100 3,110 2,980 3,030 69,600
2001/05/08 3,050 3,100 2,990 3,100 109,600
2001/05/07 3,110 3,110 3,030 3,100 57,100
2001/05/02 3,050 3,090 3,010 3,090 160,500
2001/05/01 2,990 3,020 2,985 3,000 196,100
2001/04/27 2,870 2,900 2,800 2,820 84,000
2001/04/26 2,920 2,950 2,870 2,900 72,700
2001/04/25 2,950 2,950 2,855 2,920 60,400
2001/04/24 2,890 3,030 2,800 2,950 101,700
2001/04/23 2,930 3,010 2,920 2,935 62,100
2001/04/20 3,060 3,070 2,850 2,900 102,100
2001/04/19 3,050 3,070 2,980 3,040 253,400
2001/04/18 2,810 2,925 2,810 2,890 87,100
2001/04/17 2,770 2,805 2,760 2,760 104,900
2001/04/16 2,880 2,880 2,815 2,865 79,100
2001/04/13 2,970 2,970 2,860 2,900 134,000
2001/04/12 2,800 2,880 2,780 2,850 102,800
2001/04/11 2,685 2,720 2,665 2,720 49,100
2001/04/10 2,770 2,785 2,635 2,645 71,200
2001/04/09 2,800 2,800 2,750 2,765 73,900
2001/04/06 2,870 2,875 2,730 2,760 131,800
2001/04/05 2,570 2,700 2,570 2,630 61,400
2001/04/04 2,535 2,580 2,510 2,550 52,800
2001/04/03 2,625 2,630 2,530 2,590 59,700
2001/04/02 2,740 2,750 2,600 2,600 48,100
2001/03/30 2,755 2,840 2,700 2,700 37,600
2001/03/29 2,795 2,795 2,720 2,730 72,500
2001/03/28 3,050 3,090 2,910 2,915 74,200
2001/03/27 3,000 3,030 2,950 2,960 104,800
2001/03/26 2,900 3,100 2,880 3,100 276,500
2001/03/23 2,550 2,740 2,550 2,700 106,500
2001/03/22 2,440 2,590 2,430 2,500 89,100
2001/03/21 2,465 2,495 2,325 2,400 199,000
2001/03/19 2,475 2,570 2,400 2,425 68,100
2001/03/16 2,425 2,560 2,400 2,490 151,500
2001/03/15 2,195 2,380 2,190 2,345 310,900
2001/03/14 2,605 2,660 2,400 2,480 206,200
2001/03/13 2,600 2,765 2,550 2,615 93,200
2001/03/12 2,870 2,880 2,710 2,755 117,200
2001/03/09 2,975 2,990 2,900 2,960 99,200
2001/03/08 3,100 3,100 2,980 2,990 102,200
2001/03/07 3,200 3,250 3,050 3,200 135,300
2001/03/06 3,000 3,140 2,980 3,140 92,600
2001/03/05 2,970 3,030 2,945 2,950 88,500
2001/03/02 2,990 3,000 2,850 2,850 108,100
2001/03/01 3,000 3,000 2,850 2,900 181,700
2001/02/28 3,090 3,150 2,960 2,990 132,500
2001/02/27 3,290 3,290 3,110 3,180 48,100
2001/02/26 3,350 3,370 3,230 3,250 51,000
2001/02/23 3,210 3,350 3,210 3,350 79,600
2001/02/22 3,260 3,310 3,200 3,240 57,000
2001/02/21 3,370 3,390 3,300 3,360 26,100
2001/02/20 3,540 3,540 3,400 3,450 51,900
2001/02/19 3,580 3,580 3,410 3,450 35,400
2001/02/16 3,580 3,580 3,530 3,530 26,200
2001/02/15 3,650 3,720 3,570 3,580 36,800
2001/02/14 3,730 3,730 3,590 3,600 30,500
2001/02/13 3,600 3,700 3,590 3,680 20,900
2001/02/09 3,600 3,720 3,570 3,700 40,400
2001/02/08 3,610 3,660 3,590 3,590 54,000
2001/02/07 3,610 3,750 3,610 3,700 17,000
2001/02/06 3,700 3,800 3,650 3,710 56,900
2001/02/05 3,850 3,850 3,730 3,820 40,700
2001/02/02 3,870 3,950 3,850 3,880 40,000
2001/02/01 3,810 3,900 3,800 3,830 37,000
2001/01/31 3,970 3,970 3,850 3,860 27,800
2001/01/30 3,940 3,970 3,870 3,870 45,200
2001/01/29 3,920 3,950 3,800 3,850 41,200
2001/01/26 3,920 3,920 3,800 3,820 86,900
2001/01/25 3,910 3,970 3,860 3,970 76,600
2001/01/24 3,920 4,000 3,800 3,800 48,800
2001/01/23 4,010 4,010 3,860 3,890 85,800
2001/01/22 4,070 4,200 4,020 4,100 170,900
2001/01/19 3,930 4,230 3,900 4,120 297,900
2001/01/18 3,450 3,760 3,450 3,730 150,600
2001/01/17 3,580 3,580 3,450 3,450 101,600
2001/01/16 3,500 3,580 3,380 3,580 101,700
2001/01/15 3,300 3,550 3,190 3,520 142,400
2001/01/12 2,965 3,080 2,965 3,050 33,900
2001/01/11 3,100 3,100 2,890 2,965 36,400
2001/01/10 3,040 3,060 2,970 3,000 41,800
2001/01/09 3,120 3,120 3,000 3,060 41,600
2001/01/05 3,150 3,190 3,080 3,130 60,400
2001/01/04 3,300 3,340 3,200 3,200 17,600

このページの先頭へ