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 |
---|---|---|---|---|---|
2013/12/30 | 875 | 880 | 870 | 872 | 846,000 |
2013/12/27 | 859 | 862 | 847 | 860 | 574,700 |
2013/12/26 | 845 | 854 | 845 | 854 | 679,300 |
2013/12/25 | 846 | 852 | 837 | 840 | 688,900 |
2013/12/24 | 835 | 852 | 833 | 846 | 905,800 |
2013/12/20 | 825 | 838 | 823 | 835 | 862,800 |
2013/12/19 | 821 | 831 | 821 | 826 | 844,500 |
2013/12/18 | 815 | 821 | 811 | 813 | 1,197,600 |
2013/12/17 | 823 | 827 | 809 | 821 | 796,100 |
2013/12/16 | 837 | 839 | 820 | 821 | 837,300 |
2013/12/13 | 841 | 846 | 832 | 837 | 1,076,900 |
2013/12/12 | 835 | 836 | 821 | 835 | 1,336,600 |
2013/12/11 | 840 | 845 | 832 | 835 | 1,427,700 |
2013/12/10 | 867 | 868 | 856 | 860 | 927,800 |
2013/12/09 | 859 | 867 | 853 | 867 | 1,092,300 |
2013/12/06 | 833 | 846 | 832 | 844 | 1,108,800 |
2013/12/05 | 841 | 845 | 830 | 834 | 1,280,300 |
2013/12/04 | 847 | 855 | 832 | 841 | 1,583,400 |
2013/12/03 | 840 | 856 | 837 | 846 | 2,170,600 |
2013/12/02 | 864 | 880 | 864 | 874 | 1,277,200 |
2013/11/29 | 865 | 865 | 851 | 856 | 1,528,800 |
2013/11/28 | 878 | 882 | 858 | 865 | 1,322,600 |
2013/11/27 | 878 | 880 | 865 | 868 | 1,506,500 |
2013/11/26 | 889 | 890 | 875 | 886 | 1,109,500 |
2013/11/25 | 875 | 894 | 868 | 890 | 1,647,800 |
2013/11/22 | 862 | 876 | 856 | 869 | 1,861,200 |
2013/11/21 | 831 | 850 | 829 | 843 | 1,235,600 |
2013/11/20 | 835 | 846 | 828 | 835 | 1,100,100 |
2013/11/19 | 852 | 862 | 836 | 839 | 1,555,300 |
2013/11/18 | 860 | 869 | 851 | 856 | 1,530,900 |
2013/11/15 | 829 | 847 | 828 | 843 | 1,354,500 |
2013/11/14 | 812 | 819 | 804 | 816 | 1,092,100 |
2013/11/13 | 793 | 801 | 787 | 799 | 1,023,100 |
2013/11/12 | 793 | 800 | 780 | 793 | 1,552,400 |
2013/11/11 | 808 | 816 | 784 | 794 | 1,025,900 |
2013/11/08 | 790 | 800 | 781 | 796 | 935,000 |
2013/11/07 | 790 | 803 | 787 | 800 | 1,572,200 |
2013/11/06 | 785 | 805 | 780 | 796 | 2,478,000 |
2013/11/05 | 777 | 787 | 767 | 785 | 3,036,800 |
2013/11/01 | 868 | 868 | 746 | 757 | 5,889,200 |
2013/10/31 | 875 | 883 | 868 | 870 | 1,474,200 |
2013/10/30 | 880 | 886 | 875 | 876 | 1,192,900 |
2013/10/29 | 893 | 896 | 873 | 880 | 2,332,500 |
2013/10/28 | 934 | 935 | 864 | 891 | 4,572,400 |
2013/10/25 | 971 | 981 | 960 | 972 | 861,500 |
2013/10/24 | 967 | 971 | 953 | 967 | 690,600 |
2013/10/23 | 998 | 1,001 | 976 | 977 | 604,500 |
2013/10/22 | 990 | 1,002 | 985 | 993 | 802,300 |
2013/10/21 | 998 | 1,004 | 970 | 988 | 822,900 |
2013/10/18 | 978 | 1,004 | 973 | 1,001 | 811,200 |
2013/10/17 | 970 | 980 | 966 | 974 | 463,200 |
2013/10/16 | 973 | 976 | 953 | 966 | 513,900 |
2013/10/15 | 979 | 988 | 960 | 972 | 613,900 |
2013/10/11 | 973 | 983 | 953 | 964 | 647,100 |
2013/10/10 | 957 | 964 | 934 | 963 | 491,700 |
2013/10/09 | 916 | 955 | 911 | 950 | 546,100 |
2013/10/08 | 911 | 931 | 903 | 925 | 943,600 |
2013/10/07 | 972 | 987 | 944 | 946 | 527,200 |
2013/10/04 | 965 | 975 | 955 | 964 | 747,200 |
2013/10/03 | 993 | 1,000 | 976 | 982 | 844,900 |
2013/10/02 | 1,035 | 1,039 | 991 | 997 | 1,055,800 |
2013/10/01 | 1,035 | 1,041 | 1,026 | 1,026 | 651,900 |
2013/09/30 | 1,030 | 1,044 | 1,025 | 1,028 | 481,100 |
2013/09/27 | 1,057 | 1,057 | 1,039 | 1,049 | 573,900 |
2013/09/26 | 1,037 | 1,054 | 1,018 | 1,054 | 651,600 |
2013/09/25 | 1,055 | 1,067 | 1,046 | 1,046 | 625,800 |
2013/09/24 | 1,050 | 1,058 | 1,041 | 1,046 | 539,500 |
2013/09/20 | 1,078 | 1,084 | 1,053 | 1,056 | 823,800 |
2013/09/19 | 1,079 | 1,079 | 1,059 | 1,073 | 495,600 |
2013/09/18 | 1,078 | 1,079 | 1,055 | 1,063 | 489,300 |
2013/09/17 | 1,049 | 1,077 | 1,048 | 1,065 | 944,200 |
2013/09/13 | 1,000 | 1,024 | 1,000 | 1,019 | 666,800 |
2013/09/12 | 1,031 | 1,032 | 994 | 1,000 | 939,800 |
2013/09/11 | 1,060 | 1,063 | 1,033 | 1,037 | 702,200 |
2013/09/10 | 1,059 | 1,068 | 1,047 | 1,058 | 594,500 |
2013/09/09 | 1,064 | 1,068 | 1,034 | 1,044 | 699,000 |
2013/09/06 | 1,043 | 1,056 | 1,028 | 1,034 | 996,400 |
2013/09/05 | 1,041 | 1,043 | 1,021 | 1,036 | 1,074,900 |
2013/09/04 | 1,010 | 1,043 | 1,009 | 1,042 | 1,847,100 |
2013/09/03 | 969 | 1,013 | 969 | 1,005 | 1,190,100 |
2013/09/02 | 949 | 950 | 929 | 946 | 496,300 |
2013/08/30 | 955 | 961 | 931 | 935 | 593,000 |
2013/08/29 | 940 | 958 | 936 | 954 | 620,500 |
2013/08/28 | 930 | 940 | 913 | 936 | 660,800 |
2013/08/27 | 961 | 976 | 948 | 961 | 757,500 |
2013/08/26 | 955 | 979 | 951 | 969 | 1,808,000 |
2013/08/23 | 927 | 946 | 922 | 940 | 761,800 |
2013/08/22 | 901 | 920 | 898 | 916 | 574,200 |
2013/08/21 | 905 | 934 | 900 | 919 | 943,000 |
2013/08/20 | 920 | 932 | 911 | 911 | 428,000 |
2013/08/19 | 930 | 934 | 916 | 932 | 602,500 |
2013/08/16 | 924 | 950 | 919 | 931 | 675,900 |
2013/08/15 | 962 | 966 | 924 | 929 | 1,009,900 |
2013/08/14 | 970 | 979 | 959 | 979 | 553,600 |
2013/08/13 | 948 | 969 | 946 | 965 | 796,800 |
2013/08/12 | 945 | 956 | 925 | 942 | 712,400 |
2013/08/09 | 976 | 994 | 955 | 959 | 799,800 |
2013/08/08 | 992 | 1,005 | 970 | 972 | 714,700 |
2013/08/07 | 992 | 1,008 | 988 | 989 | 863,300 |
2013/08/06 | 986 | 1,009 | 982 | 1,009 | 655,600 |
2013/08/05 | 983 | 1,009 | 979 | 989 | 822,900 |
2013/08/02 | 992 | 992 | 966 | 979 | 961,900 |
2013/08/01 | 950 | 970 | 943 | 969 | 1,365,600 |
2013/07/31 | 1,016 | 1,016 | 945 | 946 | 3,702,200 |
2013/07/30 | 975 | 1,027 | 975 | 1,025 | 997,600 |
2013/07/29 | 1,007 | 1,007 | 970 | 974 | 1,103,200 |
2013/07/26 | 1,028 | 1,036 | 998 | 1,023 | 1,662,800 |
2013/07/25 | 1,060 | 1,073 | 1,044 | 1,050 | 1,343,700 |
2013/07/24 | 1,057 | 1,067 | 1,032 | 1,067 | 1,638,000 |
2013/07/23 | 1,053 | 1,078 | 1,047 | 1,076 | 1,418,000 |
2013/07/22 | 1,116 | 1,120 | 1,040 | 1,056 | 2,217,500 |
2013/07/19 | 1,182 | 1,185 | 1,107 | 1,116 | 1,859,900 |
2013/07/18 | 1,173 | 1,182 | 1,151 | 1,178 | 1,220,100 |
2013/07/17 | 1,177 | 1,196 | 1,164 | 1,184 | 810,000 |
2013/07/16 | 1,192 | 1,215 | 1,181 | 1,189 | 767,600 |
2013/07/12 | 1,185 | 1,194 | 1,169 | 1,175 | 805,700 |
2013/07/11 | 1,183 | 1,207 | 1,170 | 1,184 | 863,100 |
2013/07/10 | 1,168 | 1,208 | 1,168 | 1,198 | 833,300 |
2013/07/09 | 1,206 | 1,214 | 1,159 | 1,198 | 896,500 |
2013/07/08 | 1,228 | 1,229 | 1,185 | 1,186 | 720,200 |
2013/07/05 | 1,216 | 1,220 | 1,182 | 1,196 | 767,000 |
2013/07/04 | 1,204 | 1,223 | 1,186 | 1,191 | 528,100 |
2013/07/03 | 1,219 | 1,219 | 1,202 | 1,205 | 641,200 |
2013/07/02 | 1,196 | 1,209 | 1,182 | 1,207 | 927,700 |
2013/07/01 | 1,183 | 1,193 | 1,151 | 1,186 | 815,500 |
2013/06/28 | 1,158 | 1,174 | 1,140 | 1,162 | 1,139,800 |
2013/06/27 | 1,126 | 1,145 | 1,083 | 1,145 | 548,300 |
2013/06/26 | 1,173 | 1,177 | 1,101 | 1,112 | 725,100 |
2013/06/25 | 1,189 | 1,202 | 1,122 | 1,143 | 1,334,900 |
2013/06/24 | 1,142 | 1,185 | 1,117 | 1,172 | 1,409,000 |
2013/06/21 | 1,079 | 1,128 | 1,068 | 1,122 | 1,079,400 |
2013/06/20 | 1,125 | 1,153 | 1,117 | 1,135 | 706,400 |
2013/06/19 | 1,145 | 1,157 | 1,106 | 1,123 | 730,400 |
2013/06/18 | 1,107 | 1,139 | 1,098 | 1,116 | 605,300 |
2013/06/17 | 1,060 | 1,115 | 1,046 | 1,107 | 646,800 |
2013/06/14 | 1,102 | 1,115 | 1,059 | 1,059 | 996,700 |
2013/06/13 | 1,087 | 1,097 | 1,045 | 1,052 | 1,190,500 |
2013/06/12 | 1,053 | 1,129 | 1,043 | 1,117 | 990,000 |
2013/06/11 | 1,155 | 1,165 | 1,102 | 1,106 | 941,900 |
2013/06/10 | 1,150 | 1,196 | 1,111 | 1,151 | 1,185,100 |
2013/06/07 | 1,023 | 1,048 | 971 | 1,030 | 2,514,600 |
2013/06/06 | 1,109 | 1,154 | 1,038 | 1,073 | 2,640,100 |
2013/06/05 | 1,210 | 1,211 | 1,156 | 1,158 | 1,330,400 |
2013/06/04 | 1,152 | 1,211 | 1,145 | 1,207 | 1,296,800 |
2013/06/03 | 1,158 | 1,199 | 1,150 | 1,164 | 1,540,200 |
2013/05/31 | 1,175 | 1,207 | 1,145 | 1,157 | 652,900 |
2013/05/30 | 1,184 | 1,213 | 1,141 | 1,158 | 1,095,300 |
2013/05/29 | 1,221 | 1,249 | 1,183 | 1,224 | 1,504,800 |
2013/05/28 | 1,115 | 1,205 | 1,109 | 1,196 | 1,330,600 |
2013/05/27 | 1,148 | 1,161 | 1,123 | 1,145 | 995,500 |
2013/05/24 | 1,208 | 1,262 | 1,145 | 1,205 | 1,966,700 |
2013/05/23 | 1,240 | 1,299 | 1,157 | 1,160 | 2,076,800 |
2013/05/22 | 1,240 | 1,248 | 1,201 | 1,223 | 1,025,000 |
2013/05/21 | 1,202 | 1,245 | 1,181 | 1,230 | 1,050,900 |
2013/05/20 | 1,200 | 1,229 | 1,186 | 1,221 | 1,380,100 |
2013/05/17 | 1,161 | 1,166 | 1,111 | 1,147 | 1,004,300 |
2013/05/16 | 1,146 | 1,168 | 1,115 | 1,167 | 1,140,700 |
2013/05/15 | 1,180 | 1,205 | 1,131 | 1,139 | 1,184,400 |
2013/05/14 | 1,138 | 1,175 | 1,133 | 1,156 | 1,182,700 |
2013/05/13 | 1,150 | 1,170 | 1,119 | 1,122 | 1,227,100 |
2013/05/10 | 1,120 | 1,133 | 1,101 | 1,131 | 1,719,700 |
2013/05/09 | 1,069 | 1,107 | 1,056 | 1,060 | 1,452,400 |
2013/05/08 | 1,019 | 1,070 | 1,016 | 1,051 | 1,450,100 |
2013/05/07 | 980 | 1,020 | 980 | 1,008 | 1,280,500 |
2013/05/02 | 958 | 984 | 942 | 946 | 990,000 |
2013/05/01 | 975 | 975 | 951 | 957 | 1,567,000 |
2013/04/30 | 945 | 1,013 | 925 | 990 | 4,227,900 |
2013/04/26 | 919 | 936 | 895 | 907 | 1,096,500 |
2013/04/25 | 905 | 930 | 897 | 925 | 1,376,000 |
2013/04/24 | 881 | 911 | 871 | 908 | 1,571,300 |
2013/04/23 | 885 | 885 | 860 | 867 | 1,741,300 |
2013/04/22 | 895 | 911 | 878 | 885 | 2,246,900 |
2013/04/19 | 827 | 843 | 821 | 837 | 1,079,500 |
2013/04/18 | 841 | 845 | 821 | 839 | 1,274,400 |
2013/04/17 | 869 | 880 | 844 | 849 | 1,679,800 |
2013/04/16 | 868 | 893 | 859 | 884 | 1,306,500 |
2013/04/15 | 905 | 910 | 879 | 883 | 1,067,100 |
2013/04/12 | 923 | 933 | 911 | 920 | 688,500 |
2013/04/11 | 933 | 963 | 921 | 938 | 1,289,400 |
2013/04/10 | 886 | 932 | 886 | 928 | 2,038,200 |
2013/04/09 | 844 | 918 | 836 | 886 | 2,914,800 |
2013/04/08 | 817 | 830 | 808 | 829 | 1,404,400 |
2013/04/05 | 810 | 831 | 776 | 780 | 2,266,200 |
2013/04/04 | 719 | 741 | 701 | 741 | 1,284,300 |
2013/04/03 | 737 | 737 | 718 | 725 | 1,300,300 |
2013/04/02 | 729 | 731 | 706 | 725 | 1,216,300 |
2013/04/01 | 757 | 763 | 746 | 750 | 510,300 |
2013/03/29 | 773 | 777 | 760 | 765 | 976,100 |
2013/03/28 | 780 | 793 | 772 | 779 | 798,800 |
2013/03/27 | 787 | 788 | 766 | 776 | 1,140,400 |
2013/03/26 | 783 | 794 | 776 | 793 | 838,900 |
2013/03/25 | 804 | 808 | 783 | 786 | 635,100 |
2013/03/22 | 816 | 818 | 794 | 794 | 761,300 |
2013/03/21 | 809 | 834 | 808 | 829 | 1,099,500 |
2013/03/19 | 783 | 806 | 781 | 802 | 472,200 |
2013/03/18 | 777 | 798 | 767 | 779 | 449,500 |
2013/03/15 | 799 | 802 | 791 | 794 | 507,100 |
2013/03/14 | 800 | 801 | 785 | 792 | 561,100 |
2013/03/13 | 790 | 802 | 781 | 795 | 756,300 |
2013/03/12 | 800 | 821 | 800 | 804 | 812,000 |
2013/03/11 | 809 | 813 | 783 | 788 | 843,500 |
2013/03/08 | 800 | 809 | 788 | 802 | 1,189,400 |
2013/03/07 | 779 | 828 | 779 | 795 | 1,690,200 |
2013/03/06 | 740 | 764 | 738 | 762 | 921,200 |
2013/03/05 | 751 | 753 | 728 | 731 | 877,000 |
2013/03/04 | 747 | 761 | 742 | 754 | 852,100 |
2013/03/01 | 744 | 752 | 733 | 743 | 530,000 |
2013/02/28 | 740 | 754 | 740 | 751 | 596,800 |
2013/02/27 | 739 | 746 | 727 | 730 | 800,900 |
2013/02/26 | 740 | 757 | 734 | 740 | 603,900 |
2013/02/25 | 761 | 779 | 759 | 762 | 803,200 |
2013/02/22 | 737 | 756 | 726 | 755 | 961,000 |
2013/02/21 | 751 | 756 | 738 | 748 | 957,600 |
2013/02/20 | 736 | 741 | 728 | 736 | 581,100 |
2013/02/19 | 741 | 747 | 728 | 732 | 653,200 |
2013/02/18 | 742 | 773 | 740 | 750 | 749,400 |
2013/02/15 | 713 | 726 | 708 | 724 | 545,500 |
2013/02/14 | 719 | 736 | 718 | 727 | 994,800 |
2013/02/13 | 735 | 739 | 716 | 725 | 1,116,100 |
2013/02/12 | 773 | 778 | 743 | 749 | 1,373,400 |
2013/02/08 | 728 | 767 | 724 | 758 | 2,778,000 |
2013/02/07 | 697 | 730 | 694 | 727 | 1,748,100 |
2013/02/06 | 683 | 719 | 679 | 711 | 2,060,200 |
2013/02/05 | 656 | 668 | 654 | 663 | 1,097,400 |
2013/02/04 | 641 | 668 | 641 | 666 | 1,730,100 |
2013/02/01 | 667 | 670 | 636 | 638 | 3,242,000 |
2013/01/31 | 691 | 699 | 680 | 697 | 1,203,200 |
2013/01/30 | 687 | 691 | 679 | 688 | 517,600 |
2013/01/29 | 678 | 696 | 677 | 687 | 633,900 |
2013/01/28 | 706 | 711 | 685 | 687 | 923,600 |
2013/01/25 | 679 | 697 | 678 | 696 | 1,486,600 |
2013/01/24 | 675 | 675 | 652 | 664 | 2,175,900 |
2013/01/23 | 685 | 693 | 670 | 675 | 1,404,900 |
2013/01/22 | 714 | 720 | 695 | 703 | 967,900 |
2013/01/21 | 720 | 720 | 703 | 714 | 745,500 |
2013/01/18 | 704 | 730 | 696 | 709 | 2,616,600 |
2013/01/17 | 703 | 709 | 679 | 697 | 1,417,600 |
2013/01/16 | 728 | 732 | 701 | 705 | 1,319,400 |
2013/01/15 | 746 | 761 | 732 | 739 | 1,567,700 |
2013/01/11 | 726 | 757 | 725 | 749 | 2,325,100 |
2013/01/10 | 689 | 714 | 689 | 712 | 1,097,600 |
2013/01/09 | 672 | 695 | 664 | 688 | 1,284,500 |
2013/01/08 | 673 | 682 | 658 | 662 | 1,326,300 |
2013/01/07 | 731 | 732 | 692 | 697 | 946,300 |
2013/01/04 | 732 | 733 | 714 | 721 | 1,704,100 |