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
2002/12/30 1,670 1,673 1,640 1,667 27,300
2002/12/27 1,685 1,685 1,653 1,669 34,600
2002/12/26 1,639 1,660 1,616 1,655 25,200
2002/12/25 1,610 1,650 1,610 1,617 22,200
2002/12/24 1,590 1,630 1,589 1,608 84,400
2002/12/20 1,604 1,604 1,584 1,590 93,300
2002/12/19 1,550 1,619 1,536 1,619 32,400
2002/12/18 1,600 1,600 1,567 1,575 40,600
2002/12/17 1,605 1,645 1,601 1,611 47,400
2002/12/16 1,560 1,607 1,560 1,588 24,600
2002/12/13 1,662 1,692 1,634 1,647 147,500
2002/12/12 1,720 1,720 1,690 1,692 56,300
2002/12/11 1,750 1,755 1,725 1,725 81,800
2002/12/10 1,795 1,795 1,735 1,745 49,000
2002/12/09 1,771 1,800 1,753 1,765 49,800
2002/12/06 1,750 1,807 1,750 1,800 166,000
2002/12/05 1,780 1,790 1,746 1,777 109,100
2002/12/04 1,820 1,820 1,774 1,792 92,900
2002/12/03 1,880 1,931 1,879 1,881 112,400
2002/12/02 1,920 1,920 1,848 1,850 198,700
2002/11/29 1,810 1,904 1,780 1,890 107,800
2002/11/28 1,740 1,817 1,740 1,802 156,500
2002/11/27 1,680 1,720 1,670 1,710 106,000
2002/11/26 1,721 1,721 1,682 1,692 128,000
2002/11/25 1,660 1,720 1,660 1,720 197,100
2002/11/22 1,670 1,670 1,611 1,657 123,700
2002/11/21 1,525 1,608 1,525 1,608 216,600
2002/11/20 1,520 1,542 1,510 1,541 118,900
2002/11/19 1,486 1,504 1,480 1,498 62,300
2002/11/18 1,600 1,601 1,515 1,516 74,100
2002/11/15 1,467 1,580 1,467 1,575 193,100
2002/11/14 1,501 1,512 1,435 1,435 166,500
2002/11/13 1,586 1,590 1,471 1,481 147,000
2002/11/12 1,587 1,649 1,570 1,583 68,700
2002/11/11 1,639 1,670 1,605 1,605 75,300
2002/11/08 1,750 1,750 1,690 1,698 153,900
2002/11/07 1,751 1,760 1,737 1,756 102,100
2002/11/06 1,722 1,771 1,722 1,756 350,200
2002/11/05 1,667 1,738 1,640 1,710 194,700
2002/11/01 1,635 1,666 1,600 1,607 84,600
2002/10/31 1,660 1,716 1,636 1,636 55,800
2002/10/30 1,650 1,695 1,650 1,682 66,300
2002/10/29 1,659 1,691 1,658 1,658 108,200
2002/10/28 1,699 1,699 1,658 1,668 67,100
2002/10/25 1,622 1,679 1,622 1,669 85,200
2002/10/24 1,724 1,726 1,655 1,675 46,100
2002/10/23 1,679 1,738 1,657 1,724 98,400
2002/10/22 1,749 1,749 1,679 1,679 47,900
2002/10/21 1,812 1,812 1,731 1,734 43,400
2002/10/18 1,737 1,762 1,737 1,752 92,400
2002/10/17 1,712 1,732 1,700 1,702 87,800
2002/10/16 1,785 1,804 1,729 1,729 141,200
2002/10/15 1,750 1,790 1,750 1,785 73,700
2002/10/11 1,611 1,741 1,611 1,720 149,500
2002/10/10 1,643 1,643 1,525 1,591 94,800
2002/10/09 1,688 1,688 1,620 1,644 75,700
2002/10/08 1,709 1,750 1,670 1,688 106,400
2002/10/07 1,725 1,740 1,705 1,710 142,300
2002/10/04 1,780 1,838 1,760 1,815 104,400
2002/10/03 1,906 1,919 1,860 1,868 118,200
2002/10/02 1,978 2,010 1,918 1,918 38,600
2002/10/01 1,960 1,970 1,945 1,964 37,600
2002/09/30 2,000 2,020 1,980 1,990 51,700
2002/09/27 2,000 2,030 1,982 2,020 57,700
2002/09/26 1,980 2,000 1,955 1,955 46,600
2002/09/25 1,910 1,970 1,910 1,955 66,100
2002/09/24 1,969 1,980 1,900 1,980 113,200
2002/09/20 1,950 2,035 1,950 1,999 81,700
2002/09/19 2,055 2,095 2,000 2,010 44,500
2002/09/18 2,010 2,025 1,972 2,020 79,200
2002/09/17 1,960 2,055 1,960 2,050 79,400
2002/09/13 1,970 1,980 1,944 1,957 267,000
2002/09/12 2,085 2,085 2,000 2,050 71,800
2002/09/11 1,990 2,070 1,990 2,065 87,000
2002/09/10 2,035 2,045 1,990 1,994 198,000
2002/09/09 1,995 2,060 1,995 2,025 113,700
2002/09/06 1,915 1,970 1,915 1,965 112,400
2002/09/05 2,000 2,040 1,995 2,015 103,900
2002/09/04 1,980 1,986 1,950 1,963 144,200
2002/09/03 2,000 2,005 1,986 1,986 260,100
2002/09/02 2,085 2,085 2,035 2,035 56,100
2002/08/30 2,090 2,090 2,045 2,085 82,900
2002/08/29 2,085 2,125 2,060 2,070 104,400
2002/08/28 2,200 2,210 2,130 2,145 113,700
2002/08/27 2,290 2,290 2,230 2,230 64,800
2002/08/26 2,320 2,340 2,230 2,250 187,900
2002/08/23 2,300 2,360 2,300 2,330 92,700
2002/08/22 2,250 2,340 2,220 2,320 76,700
2002/08/21 2,200 2,260 2,190 2,250 72,700
2002/08/20 2,220 2,220 2,165 2,190 146,300
2002/08/19 2,250 2,250 2,170 2,180 98,600
2002/08/16 2,180 2,230 2,170 2,210 134,000
2002/08/15 2,235 2,270 2,195 2,220 104,700
2002/08/14 2,185 2,220 2,180 2,220 80,400
2002/08/13 2,170 2,235 2,170 2,205 69,300
2002/08/12 2,190 2,290 2,180 2,290 79,700
2002/08/09 2,275 2,275 2,195 2,230 105,800
2002/08/08 2,260 2,310 2,130 2,155 267,200
2002/08/07 2,140 2,265 2,140 2,220 353,700
2002/08/06 2,005 2,070 1,995 2,060 299,200
2002/08/05 2,010 2,060 1,991 2,000 191,600
2002/08/02 2,100 2,110 2,060 2,060 205,800
2002/08/01 2,255 2,295 2,125 2,165 203,000
2002/07/31 2,310 2,350 2,255 2,350 63,800
2002/07/30 2,310 2,330 2,280 2,330 83,100
2002/07/29 2,205 2,250 2,175 2,180 164,500
2002/07/26 2,300 2,300 2,130 2,165 123,500
2002/07/25 2,355 2,400 2,300 2,300 109,400
2002/07/24 2,380 2,380 2,305 2,310 51,300
2002/07/23 2,370 2,385 2,300 2,370 224,100
2002/07/22 2,390 2,460 2,375 2,380 125,400
2002/07/19 2,550 2,550 2,455 2,470 110,200
2002/07/18 2,500 2,665 2,485 2,665 169,200
2002/07/17 2,440 2,480 2,400 2,480 93,500
2002/07/16 2,420 2,510 2,420 2,460 105,800
2002/07/15 2,505 2,515 2,450 2,475 122,700
2002/07/12 2,555 2,595 2,530 2,535 82,600
2002/07/11 2,575 2,580 2,545 2,550 72,800
2002/07/10 2,620 2,625 2,585 2,585 107,000
2002/07/09 2,610 2,670 2,600 2,670 124,800
2002/07/08 2,695 2,700 2,640 2,690 97,100
2002/07/05 2,585 2,640 2,585 2,615 104,900
2002/07/04 2,740 2,740 2,585 2,600 117,000
2002/07/03 2,625 2,685 2,590 2,665 88,800
2002/07/02 2,625 2,640 2,575 2,625 138,900
2002/07/01 2,700 2,740 2,655 2,665 209,100
2002/06/28 2,700 2,770 2,700 2,725 227,700
2002/06/27 2,710 2,780 2,690 2,690 116,100
2002/06/26 2,720 2,765 2,690 2,710 97,800
2002/06/25 2,800 2,860 2,790 2,820 138,500
2002/06/24 2,650 2,800 2,650 2,800 100,700
2002/06/21 2,760 2,800 2,730 2,740 86,100
2002/06/20 2,720 2,865 2,685 2,855 105,000
2002/06/19 2,930 2,930 2,760 2,760 171,900
2002/06/18 2,880 2,950 2,860 2,930 179,300
2002/06/17 2,800 2,825 2,730 2,800 79,400
2002/06/14 2,840 2,870 2,830 2,850 226,200
2002/06/13 2,850 2,850 2,790 2,790 118,300
2002/06/12 2,825 2,830 2,800 2,800 64,200
2002/06/11 2,875 2,880 2,835 2,865 119,300
2002/06/10 2,775 2,815 2,775 2,795 149,600
2002/06/07 2,800 2,810 2,735 2,775 225,500
2002/06/06 2,900 2,905 2,850 2,855 91,100
2002/06/05 2,885 2,885 2,850 2,850 81,700
2002/06/04 2,950 2,955 2,840 2,845 143,200
2002/06/03 2,930 2,965 2,900 2,955 156,600
2002/05/31 2,905 2,905 2,870 2,870 103,500
2002/05/30 2,945 2,945 2,835 2,885 161,100
2002/05/29 2,970 2,970 2,945 2,965 105,400
2002/05/28 3,000 3,000 2,965 2,970 75,400
2002/05/27 2,965 3,010 2,960 2,980 155,100
2002/05/24 3,020 3,040 2,950 2,965 162,700
2002/05/23 3,110 3,130 2,995 3,000 260,200
2002/05/22 3,090 3,160 3,060 3,110 243,500
2002/05/21 3,110 3,110 3,010 3,090 196,300
2002/05/20 3,180 3,190 3,070 3,110 301,000
2002/05/17 3,250 3,280 3,180 3,180 295,800
2002/05/16 3,290 3,320 3,250 3,300 126,400
2002/05/15 3,300 3,320 3,230 3,250 185,300
2002/05/14 3,370 3,370 3,240 3,250 147,600
2002/05/13 3,400 3,400 3,240 3,270 90,400
2002/05/10 3,340 3,410 3,320 3,410 121,200
2002/05/09 3,290 3,340 3,270 3,320 92,300
2002/05/08 3,200 3,280 3,170 3,190 221,000
2002/05/07 3,400 3,400 3,150 3,220 208,400
2002/05/02 3,450 3,500 3,400 3,440 59,500
2002/05/01 3,440 3,530 3,440 3,490 36,200
2002/04/30 3,600 3,600 3,470 3,490 65,700
2002/04/26 3,650 3,700 3,570 3,600 366,900
2002/04/25 3,580 3,590 3,500 3,550 88,000
2002/04/24 3,540 3,590 3,500 3,590 148,100
2002/04/23 3,530 3,540 3,490 3,540 82,300
2002/04/22 3,500 3,530 3,450 3,480 121,500
2002/04/19 3,430 3,450 3,380 3,440 131,700
2002/04/18 3,470 3,510 3,400 3,480 199,000
2002/04/17 3,500 3,540 3,430 3,470 95,900
2002/04/16 3,400 3,430 3,330 3,420 82,200
2002/04/15 3,250 3,390 3,240 3,390 55,800
2002/04/12 3,330 3,360 3,250 3,300 144,600
2002/04/11 3,400 3,470 3,390 3,410 87,000
2002/04/10 3,340 3,410 3,340 3,390 82,700
2002/04/09 3,410 3,490 3,350 3,390 97,900
2002/04/08 3,540 3,560 3,500 3,560 68,400
2002/04/05 3,600 3,600 3,490 3,560 119,400
2002/04/04 3,500 3,590 3,450 3,580 131,600
2002/04/03 3,310 3,540 3,310 3,540 144,900
2002/04/02 3,310 3,410 3,310 3,380 71,800
2002/04/01 3,500 3,500 3,310 3,310 82,900
2002/03/29 3,500 3,510 3,380 3,400 100,000
2002/03/28 3,420 3,500 3,370 3,500 121,500
2002/03/27 3,290 3,340 3,290 3,320 74,900
2002/03/26 3,360 3,360 3,280 3,290 80,500
2002/03/25 3,390 3,390 3,300 3,350 72,700
2002/03/22 3,400 3,450 3,380 3,390 58,000
2002/03/20 3,500 3,550 3,490 3,530 199,900
2002/03/19 3,400 3,470 3,360 3,470 109,200
2002/03/18 3,440 3,440 3,300 3,300 94,700
2002/03/15 3,320 3,400 3,300 3,340 160,400
2002/03/14 3,210 3,300 3,160 3,200 150,000
2002/03/13 3,320 3,350 3,150 3,160 304,100
2002/03/12 3,420 3,450 3,320 3,320 188,500
2002/03/11 3,550 3,600 3,450 3,470 102,000
2002/03/08 3,660 3,660 3,510 3,600 230,800
2002/03/07 3,500 3,620 3,410 3,610 272,200
2002/03/06 3,400 3,560 3,290 3,330 229,100
2002/03/05 3,600 3,630 3,300 3,300 202,200
2002/03/04 3,500 3,600 3,490 3,590 256,500
2002/03/01 3,400 3,490 3,380 3,460 193,200
2002/02/28 3,500 3,530 3,280 3,370 339,300
2002/02/27 3,330 3,370 3,310 3,350 127,300
2002/02/26 3,350 3,360 3,260 3,310 71,000
2002/02/25 3,300 3,340 3,200 3,220 48,700
2002/02/22 3,300 3,380 3,240 3,350 125,500
2002/02/21 3,260 3,370 3,220 3,370 178,800
2002/02/20 3,090 3,200 3,050 3,170 151,200
2002/02/19 3,300 3,300 3,140 3,190 157,200
2002/02/18 3,280 3,370 3,260 3,350 276,600
2002/02/15 3,130 3,200 3,100 3,180 170,000
2002/02/14 3,200 3,260 3,190 3,220 159,300
2002/02/13 3,180 3,190 3,100 3,140 204,500
2002/02/12 3,150 3,170 3,120 3,170 105,900
2002/02/08 3,000 3,060 2,990 3,030 142,300
2002/02/07 3,010 3,080 2,970 2,995 233,400
2002/02/06 2,950 3,010 2,910 3,010 198,700
2002/02/05 2,860 2,925 2,840 2,900 166,400
2002/02/04 2,940 2,970 2,820 2,860 178,900
2002/02/01 3,000 3,060 2,955 2,980 309,500
2002/01/31 2,860 2,985 2,860 2,955 278,300
2002/01/30 2,855 2,885 2,765 2,850 190,400
2002/01/29 2,885 3,010 2,880 2,970 193,300
2002/01/28 2,900 2,950 2,830 2,845 205,800
2002/01/25 2,970 2,980 2,630 2,930 237,800
2002/01/24 2,935 3,030 2,915 2,970 439,300
2002/01/23 2,895 2,980 2,830 2,855 220,300
2002/01/22 2,860 2,950 2,860 2,935 128,600
2002/01/21 2,900 2,940 2,860 2,940 113,000
2002/01/18 2,865 2,885 2,830 2,860 173,900
2002/01/17 2,700 2,845 2,690 2,745 236,000
2002/01/16 2,625 2,700 2,625 2,680 149,000
2002/01/15 2,800 2,800 2,610 2,650 139,400
2002/01/11 2,905 2,950 2,800 2,820 113,300
2002/01/10 2,850 2,880 2,825 2,865 170,000
2002/01/09 2,695 2,865 2,685 2,865 295,600
2002/01/08 2,715 2,730 2,600 2,635 71,000
2002/01/07 2,700 2,745 2,680 2,715 62,000
2002/01/04 2,650 2,760 2,645 2,750 94,600

このページの先頭へ