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
2003/12/30 2,550 2,550 2,515 2,530 46,200
2003/12/29 2,450 2,500 2,450 2,490 60,900
2003/12/26 2,420 2,445 2,415 2,435 50,400
2003/12/25 2,425 2,470 2,385 2,440 131,700
2003/12/24 2,440 2,485 2,430 2,465 154,900
2003/12/22 2,360 2,410 2,340 2,410 164,800
2003/12/19 2,350 2,400 2,305 2,400 217,700
2003/12/18 2,290 2,320 2,280 2,310 62,800
2003/12/17 2,390 2,390 2,270 2,285 115,100
2003/12/16 2,355 2,395 2,315 2,355 221,800
2003/12/15 2,415 2,520 2,405 2,475 304,700
2003/12/12 2,270 2,430 2,270 2,430 315,500
2003/12/11 2,280 2,300 2,250 2,255 78,200
2003/12/10 2,340 2,340 2,200 2,240 134,400
2003/12/09 2,285 2,340 2,235 2,340 249,000
2003/12/08 2,435 2,440 2,300 2,325 225,800
2003/12/05 2,530 2,565 2,500 2,505 161,600
2003/12/04 2,515 2,570 2,495 2,545 174,400
2003/12/03 2,420 2,510 2,420 2,500 167,000
2003/12/02 2,470 2,520 2,440 2,460 153,300
2003/12/01 2,295 2,485 2,295 2,465 82,600
2003/11/28 2,410 2,470 2,380 2,380 78,900
2003/11/27 2,490 2,540 2,440 2,490 90,300
2003/11/26 2,390 2,480 2,390 2,460 166,300
2003/11/25 2,365 2,430 2,360 2,365 134,700
2003/11/21 2,325 2,375 2,275 2,300 214,300
2003/11/20 2,240 2,320 2,240 2,290 130,900
2003/11/19 2,200 2,245 2,195 2,205 157,900
2003/11/18 2,200 2,265 2,185 2,240 112,900
2003/11/17 2,330 2,340 2,205 2,240 86,900
2003/11/14 2,415 2,430 2,380 2,400 114,700
2003/11/13 2,420 2,540 2,395 2,415 113,800
2003/11/12 2,425 2,450 2,370 2,385 107,900
2003/11/11 2,530 2,530 2,365 2,415 116,600
2003/11/10 2,560 2,650 2,550 2,570 72,100
2003/11/07 2,575 2,660 2,570 2,605 70,600
2003/11/06 2,655 2,675 2,575 2,575 136,500
2003/11/05 2,640 2,720 2,635 2,680 177,800
2003/11/04 2,740 2,820 2,740 2,760 89,700
2003/10/31 2,835 2,835 2,690 2,700 92,000
2003/10/30 2,790 2,860 2,760 2,830 175,100
2003/10/29 2,780 2,780 2,705 2,750 114,100
2003/10/28 2,645 2,685 2,615 2,660 31,600
2003/10/27 2,550 2,640 2,550 2,600 93,200
2003/10/24 2,700 2,720 2,550 2,590 145,000
2003/10/23 2,800 2,800 2,635 2,645 149,500
2003/10/22 2,890 2,890 2,825 2,825 107,900
2003/10/21 2,950 2,970 2,835 2,835 121,600
2003/10/20 2,955 2,960 2,860 2,910 77,400
2003/10/17 2,950 3,050 2,930 2,975 123,100
2003/10/16 2,920 2,940 2,850 2,910 106,200
2003/10/15 2,900 2,920 2,840 2,920 180,800
2003/10/14 2,800 2,870 2,795 2,820 118,100
2003/10/10 2,700 2,765 2,660 2,725 147,000
2003/10/09 2,685 2,725 2,650 2,660 255,000
2003/10/08 2,895 2,895 2,795 2,805 110,400
2003/10/07 2,940 2,960 2,905 2,905 141,800
2003/10/06 2,910 2,925 2,875 2,900 121,200
2003/10/03 2,815 2,820 2,780 2,790 89,000
2003/10/02 2,860 2,865 2,780 2,800 168,300
2003/10/01 2,880 2,880 2,765 2,800 125,000
2003/09/30 2,790 2,860 2,780 2,840 127,700
2003/09/29 2,800 2,800 2,710 2,760 59,400
2003/09/26 2,735 2,855 2,685 2,800 174,100
2003/09/25 2,745 2,745 2,700 2,735 151,300
2003/09/24 2,860 2,930 2,760 2,765 119,800
2003/09/22 2,980 2,980 2,805 2,835 127,300
2003/09/19 3,100 3,130 3,000 3,030 190,300
2003/09/18 3,110 3,120 3,070 3,090 103,000
2003/09/17 3,100 3,160 3,100 3,140 87,400
2003/09/16 3,100 3,120 3,060 3,060 62,600
2003/09/12 3,050 3,100 3,050 3,080 145,700
2003/09/11 3,020 3,090 3,020 3,030 79,800
2003/09/10 3,180 3,190 3,130 3,150 131,200
2003/09/09 3,270 3,290 3,180 3,230 158,900
2003/09/08 3,100 3,190 3,100 3,170 147,000
2003/09/05 3,330 3,330 3,170 3,170 131,800
2003/09/04 3,330 3,330 3,280 3,290 80,000
2003/09/03 3,440 3,440 3,320 3,330 197,600
2003/09/02 3,290 3,370 3,270 3,340 185,700
2003/09/01 3,290 3,380 3,290 3,350 120,500
2003/08/29 3,240 3,290 3,220 3,290 130,200
2003/08/28 3,140 3,310 3,140 3,230 235,100
2003/08/27 3,120 3,160 3,070 3,080 101,300
2003/08/26 3,110 3,200 3,110 3,170 67,200
2003/08/25 3,100 3,170 3,100 3,150 112,800
2003/08/22 3,190 3,190 3,130 3,140 65,800
2003/08/21 3,190 3,210 3,150 3,200 164,500
2003/08/20 3,170 3,210 3,150 3,180 178,100
2003/08/19 3,110 3,170 3,100 3,160 156,300
2003/08/18 3,080 3,120 3,060 3,060 164,000
2003/08/15 2,965 3,060 2,960 3,010 234,100
2003/08/14 2,955 2,970 2,900 2,960 158,700
2003/08/13 2,790 2,985 2,790 2,915 306,900
2003/08/12 2,770 2,800 2,725 2,785 210,300
2003/08/11 2,685 2,785 2,680 2,765 262,800
2003/08/08 2,685 2,695 2,645 2,650 208,900
2003/08/07 2,595 2,630 2,575 2,610 320,600
2003/08/06 2,400 2,560 2,390 2,535 320,200
2003/08/05 2,500 2,550 2,370 2,460 528,701
2003/08/04 2,775 2,785 2,560 2,605 496,700
2003/08/01 2,770 2,780 2,695 2,735 116,700
2003/07/31 2,745 2,745 2,665 2,730 106,400
2003/07/30 2,800 2,800 2,700 2,750 150,500
2003/07/29 2,775 2,785 2,750 2,770 79,300
2003/07/28 2,780 2,785 2,725 2,740 73,600
2003/07/25 2,750 2,750 2,700 2,720 117,500
2003/07/24 2,725 2,785 2,725 2,770 150,800
2003/07/23 2,685 2,725 2,645 2,700 136,900
2003/07/22 2,600 2,680 2,570 2,605 168,500
2003/07/18 2,600 2,700 2,600 2,640 215,700
2003/07/17 2,680 2,740 2,600 2,715 227,200
2003/07/16 2,700 2,745 2,695 2,730 350,000
2003/07/15 2,645 2,710 2,600 2,660 273,100
2003/07/14 2,555 2,575 2,515 2,565 143,100
2003/07/11 2,505 2,505 2,460 2,475 382,600
2003/07/10 2,530 2,550 2,465 2,490 253,900
2003/07/09 2,650 2,665 2,525 2,610 106,200
2003/07/08 2,600 2,750 2,600 2,700 435,300
2003/07/07 2,420 2,510 2,380 2,480 88,400
2003/07/04 2,350 2,440 2,320 2,395 79,100
2003/07/03 2,530 2,565 2,350 2,375 207,400
2003/07/02 2,520 2,550 2,455 2,485 163,400
2003/07/01 2,400 2,495 2,380 2,480 257,700
2003/06/30 2,350 2,390 2,340 2,340 166,500
2003/06/27 2,240 2,430 2,205 2,350 850,101
2003/06/26 2,050 2,075 2,050 2,050 226,800
2003/06/25 2,050 2,050 2,000 2,010 163,200
2003/06/24 2,065 2,065 1,990 2,000 148,500
2003/06/23 2,130 2,130 2,055 2,085 119,500
2003/06/20 2,110 2,135 2,030 2,090 198,900
2003/06/19 2,225 2,225 2,100 2,115 238,900
2003/06/18 2,240 2,245 2,175 2,195 119,700
2003/06/17 2,240 2,250 2,205 2,215 96,200
2003/06/16 2,200 2,205 2,140 2,180 95,000
2003/06/13 2,225 2,250 2,210 2,245 152,400
2003/06/12 2,280 2,300 2,215 2,225 137,000
2003/06/11 2,290 2,345 2,265 2,280 206,900
2003/06/10 2,275 2,285 2,225 2,230 182,700
2003/06/09 2,315 2,375 2,315 2,355 109,200
2003/06/06 2,360 2,410 2,350 2,375 148,100
2003/06/05 2,400 2,440 2,390 2,435 235,500
2003/06/04 2,420 2,460 2,400 2,435 182,700
2003/06/03 2,485 2,485 2,440 2,455 71,600
2003/06/02 2,375 2,530 2,370 2,455 317,200
2003/05/30 2,205 2,315 2,200 2,305 240,500
2003/05/29 2,200 2,210 2,165 2,200 214,000
2003/05/28 2,175 2,215 2,160 2,160 120,100
2003/05/27 2,215 2,220 2,135 2,135 109,700
2003/05/26 2,250 2,250 2,190 2,195 68,700
2003/05/23 2,200 2,210 2,180 2,200 176,600
2003/05/22 2,200 2,210 2,155 2,180 99,800
2003/05/21 2,210 2,245 2,150 2,175 159,400
2003/05/20 2,185 2,220 2,150 2,200 160,500
2003/05/19 2,230 2,230 2,170 2,180 102,300
2003/05/16 2,250 2,295 2,225 2,230 116,200
2003/05/15 2,250 2,250 2,205 2,210 103,200
2003/05/14 2,245 2,300 2,230 2,255 185,900
2003/05/13 2,205 2,260 2,195 2,245 239,000
2003/05/12 2,210 2,285 2,170 2,185 240,900
2003/05/09 2,150 2,170 2,070 2,090 345,300
2003/05/08 2,120 2,200 2,100 2,190 586,301
2003/05/07 2,160 2,160 2,080 2,090 485,700
2003/05/06 2,060 2,085 2,010 2,040 188,600
2003/05/02 2,000 2,000 1,964 1,989 76,000
2003/05/01 2,010 2,030 1,975 1,998 208,600
2003/04/30 1,900 2,105 1,900 2,100 377,300
2003/04/28 1,869 1,879 1,841 1,872 92,700
2003/04/25 1,885 1,885 1,824 1,849 65,300
2003/04/24 1,838 1,920 1,838 1,890 110,700
2003/04/23 1,852 1,883 1,820 1,836 40,000
2003/04/22 1,920 1,920 1,841 1,843 52,500
2003/04/21 1,876 1,915 1,826 1,890 90,100
2003/04/18 1,903 1,931 1,903 1,904 73,500
2003/04/17 1,910 1,925 1,864 1,925 136,600
2003/04/16 1,829 1,945 1,829 1,896 210,200
2003/04/15 1,780 1,850 1,764 1,769 89,700
2003/04/14 1,775 1,800 1,720 1,720 62,300
2003/04/11 1,818 1,819 1,782 1,805 94,700
2003/04/10 1,850 1,867 1,810 1,818 73,000
2003/04/09 1,930 1,931 1,890 1,897 47,600
2003/04/08 1,947 1,947 1,909 1,933 76,300
2003/04/07 1,886 1,954 1,886 1,954 71,900
2003/04/04 1,870 1,913 1,870 1,910 185,100
2003/04/03 1,885 1,913 1,884 1,897 169,600
2003/04/02 1,869 1,874 1,843 1,865 90,300
2003/04/01 1,828 1,845 1,805 1,809 75,900
2003/03/31 1,895 1,920 1,868 1,868 65,600
2003/03/28 1,940 1,940 1,924 1,937 69,300
2003/03/27 1,895 1,936 1,873 1,924 64,700
2003/03/26 1,900 1,900 1,850 1,865 29,200
2003/03/25 1,850 1,878 1,841 1,850 73,900
2003/03/24 1,881 1,945 1,881 1,894 111,800
2003/03/20 1,868 1,915 1,844 1,879 87,200
2003/03/19 1,780 1,898 1,762 1,898 207,700
2003/03/18 1,731 1,786 1,731 1,757 91,100
2003/03/17 1,731 1,731 1,679 1,692 56,600
2003/03/14 1,720 1,734 1,691 1,701 145,500
2003/03/13 1,656 1,670 1,641 1,654 64,700
2003/03/12 1,632 1,660 1,631 1,652 88,400
2003/03/11 1,650 1,668 1,626 1,648 41,000
2003/03/10 1,700 1,710 1,662 1,689 72,700
2003/03/07 1,780 1,780 1,719 1,722 127,200
2003/03/06 1,750 1,770 1,735 1,751 57,300
2003/03/05 1,745 1,778 1,728 1,776 98,100
2003/03/04 1,810 1,825 1,770 1,775 93,300
2003/03/03 1,760 1,784 1,759 1,780 61,200
2003/02/28 1,730 1,766 1,730 1,730 110,000
2003/02/27 1,753 1,753 1,713 1,720 51,200
2003/02/26 1,710 1,780 1,710 1,753 77,300
2003/02/25 1,701 1,740 1,693 1,739 70,300
2003/02/24 1,686 1,739 1,686 1,731 36,500
2003/02/21 1,740 1,745 1,710 1,716 30,900
2003/02/20 1,760 1,760 1,726 1,740 61,300
2003/02/19 1,735 1,764 1,721 1,731 83,000
2003/02/18 1,715 1,749 1,715 1,732 85,000
2003/02/17 1,755 1,757 1,695 1,714 83,900
2003/02/14 1,712 1,730 1,708 1,725 58,800
2003/02/13 1,730 1,731 1,650 1,682 86,500
2003/02/12 1,675 1,707 1,647 1,707 113,100
2003/02/10 1,607 1,645 1,607 1,645 64,100
2003/02/07 1,607 1,620 1,583 1,607 62,000
2003/02/06 1,636 1,636 1,615 1,616 43,600
2003/02/05 1,634 1,650 1,612 1,616 63,400
2003/02/04 1,646 1,649 1,610 1,610 46,800
2003/02/03 1,584 1,625 1,584 1,616 80,500
2003/01/31 1,620 1,635 1,611 1,614 56,700
2003/01/30 1,670 1,675 1,627 1,644 35,900
2003/01/29 1,684 1,684 1,640 1,640 58,000
2003/01/28 1,680 1,687 1,660 1,678 26,700
2003/01/27 1,748 1,748 1,701 1,709 77,400
2003/01/24 1,735 1,750 1,720 1,731 167,500
2003/01/23 1,686 1,755 1,682 1,755 67,400
2003/01/22 1,732 1,734 1,681 1,687 114,600
2003/01/21 1,753 1,760 1,737 1,752 73,500
2003/01/20 1,711 1,779 1,703 1,771 158,400
2003/01/17 1,710 1,759 1,700 1,741 80,300
2003/01/16 1,660 1,693 1,660 1,693 41,000
2003/01/15 1,695 1,695 1,649 1,690 80,300
2003/01/14 1,630 1,696 1,630 1,665 64,400
2003/01/10 1,601 1,625 1,601 1,625 21,500
2003/01/09 1,570 1,630 1,568 1,630 23,300
2003/01/08 1,669 1,670 1,630 1,630 22,800
2003/01/07 1,685 1,709 1,671 1,672 37,300
2003/01/06 1,676 1,710 1,660 1,660 25,400

このページの先頭へ