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 |
---|---|---|---|---|---|
2014/12/30 | 842 | 844 | 825 | 825 | 316,100 |
2014/12/29 | 860 | 861 | 831 | 841 | 519,900 |
2014/12/26 | 839 | 854 | 831 | 852 | 710,900 |
2014/12/25 | 839 | 839 | 820 | 824 | 465,800 |
2014/12/24 | 837 | 847 | 833 | 845 | 892,700 |
2014/12/22 | 812 | 823 | 809 | 822 | 441,700 |
2014/12/19 | 819 | 820 | 803 | 811 | 758,500 |
2014/12/18 | 805 | 819 | 798 | 811 | 890,300 |
2014/12/17 | 746 | 791 | 746 | 786 | 1,001,300 |
2014/12/16 | 753 | 756 | 745 | 752 | 792,000 |
2014/12/15 | 775 | 776 | 765 | 767 | 1,210,400 |
2014/12/12 | 780 | 794 | 780 | 781 | 898,900 |
2014/12/11 | 785 | 801 | 777 | 781 | 1,038,900 |
2014/12/10 | 805 | 821 | 800 | 800 | 1,505,100 |
2014/12/09 | 805 | 811 | 800 | 804 | 762,900 |
2014/12/08 | 805 | 814 | 802 | 808 | 1,157,300 |
2014/12/05 | 796 | 805 | 781 | 804 | 1,228,600 |
2014/12/04 | 819 | 828 | 800 | 806 | 1,018,100 |
2014/12/03 | 816 | 829 | 812 | 818 | 1,192,700 |
2014/12/02 | 805 | 821 | 802 | 817 | 1,377,100 |
2014/12/01 | 783 | 793 | 777 | 784 | 917,700 |
2014/11/28 | 778 | 788 | 772 | 779 | 474,900 |
2014/11/27 | 785 | 789 | 770 | 774 | 746,200 |
2014/11/26 | 742 | 786 | 730 | 781 | 1,737,100 |
2014/11/25 | 792 | 798 | 774 | 779 | 1,620,200 |
2014/11/21 | 771 | 790 | 762 | 789 | 2,332,500 |
2014/11/20 | 718 | 765 | 717 | 762 | 2,757,400 |
2014/11/19 | 706 | 711 | 700 | 702 | 1,013,700 |
2014/11/18 | 700 | 710 | 698 | 705 | 795,700 |
2014/11/17 | 710 | 716 | 683 | 684 | 609,300 |
2014/11/14 | 687 | 713 | 681 | 710 | 856,600 |
2014/11/13 | 682 | 690 | 679 | 680 | 564,000 |
2014/11/12 | 693 | 697 | 682 | 685 | 612,400 |
2014/11/11 | 693 | 700 | 684 | 690 | 673,300 |
2014/11/10 | 686 | 696 | 685 | 689 | 636,600 |
2014/11/07 | 674 | 698 | 673 | 696 | 948,000 |
2014/11/06 | 678 | 687 | 665 | 667 | 936,500 |
2014/11/05 | 677 | 689 | 673 | 680 | 785,700 |
2014/11/04 | 685 | 693 | 668 | 676 | 1,607,900 |
2014/10/31 | 645 | 654 | 631 | 649 | 1,419,600 |
2014/10/30 | 625 | 635 | 620 | 631 | 1,004,900 |
2014/10/29 | 626 | 633 | 620 | 622 | 831,700 |
2014/10/28 | 630 | 631 | 615 | 623 | 512,800 |
2014/10/27 | 631 | 636 | 618 | 633 | 892,900 |
2014/10/24 | 615 | 636 | 613 | 627 | 1,654,200 |
2014/10/23 | 620 | 621 | 595 | 609 | 5,424,600 |
2014/10/22 | 681 | 694 | 680 | 690 | 1,351,300 |
2014/10/21 | 686 | 695 | 674 | 675 | 1,236,300 |
2014/10/20 | 707 | 708 | 695 | 701 | 1,674,700 |
2014/10/17 | 689 | 704 | 686 | 688 | 2,461,300 |
2014/10/16 | 680 | 682 | 665 | 668 | 1,162,900 |
2014/10/15 | 689 | 702 | 682 | 698 | 977,100 |
2014/10/14 | 677 | 691 | 652 | 683 | 1,340,900 |
2014/10/10 | 702 | 714 | 697 | 700 | 1,027,400 |
2014/10/09 | 745 | 749 | 719 | 722 | 1,326,900 |
2014/10/08 | 743 | 757 | 741 | 745 | 711,700 |
2014/10/07 | 760 | 764 | 751 | 754 | 594,500 |
2014/10/06 | 765 | 767 | 754 | 760 | 480,000 |
2014/10/03 | 745 | 759 | 745 | 751 | 656,300 |
2014/10/02 | 764 | 765 | 744 | 748 | 1,186,200 |
2014/10/01 | 793 | 793 | 776 | 778 | 931,700 |
2014/09/30 | 809 | 811 | 795 | 801 | 737,200 |
2014/09/29 | 823 | 823 | 801 | 810 | 933,000 |
2014/09/26 | 825 | 830 | 808 | 814 | 981,900 |
2014/09/25 | 851 | 856 | 835 | 842 | 647,200 |
2014/09/24 | 835 | 843 | 835 | 839 | 346,900 |
2014/09/22 | 848 | 859 | 834 | 846 | 798,000 |
2014/09/19 | 834 | 857 | 831 | 857 | 1,144,200 |
2014/09/18 | 817 | 838 | 813 | 833 | 1,221,400 |
2014/09/17 | 816 | 821 | 805 | 808 | 528,200 |
2014/09/16 | 811 | 813 | 800 | 809 | 435,600 |
2014/09/12 | 816 | 821 | 806 | 810 | 690,300 |
2014/09/11 | 814 | 827 | 800 | 810 | 1,241,900 |
2014/09/10 | 801 | 807 | 793 | 804 | 618,000 |
2014/09/09 | 816 | 824 | 797 | 806 | 1,064,100 |
2014/09/08 | 820 | 824 | 806 | 810 | 560,800 |
2014/09/05 | 812 | 821 | 807 | 811 | 803,200 |
2014/09/04 | 809 | 818 | 803 | 805 | 771,800 |
2014/09/03 | 829 | 853 | 805 | 807 | 1,826,200 |
2014/09/02 | 799 | 820 | 794 | 819 | 2,264,000 |
2014/09/01 | 769 | 780 | 767 | 773 | 525,100 |
2014/08/29 | 755 | 762 | 755 | 760 | 493,400 |
2014/08/28 | 764 | 764 | 755 | 762 | 531,400 |
2014/08/27 | 765 | 767 | 753 | 759 | 448,800 |
2014/08/26 | 766 | 769 | 760 | 764 | 440,300 |
2014/08/25 | 765 | 778 | 764 | 770 | 509,800 |
2014/08/22 | 764 | 780 | 762 | 768 | 742,400 |
2014/08/21 | 763 | 763 | 755 | 759 | 560,500 |
2014/08/20 | 757 | 762 | 753 | 758 | 438,400 |
2014/08/19 | 769 | 772 | 754 | 757 | 721,700 |
2014/08/18 | 769 | 773 | 758 | 762 | 673,600 |
2014/08/15 | 757 | 780 | 756 | 776 | 909,500 |
2014/08/14 | 742 | 754 | 742 | 750 | 717,700 |
2014/08/13 | 740 | 745 | 727 | 733 | 1,258,900 |
2014/08/12 | 746 | 761 | 744 | 747 | 706,100 |
2014/08/11 | 751 | 753 | 729 | 741 | 1,393,900 |
2014/08/08 | 772 | 773 | 748 | 754 | 1,104,600 |
2014/08/07 | 781 | 785 | 773 | 781 | 1,011,600 |
2014/08/06 | 778 | 785 | 771 | 775 | 824,500 |
2014/08/05 | 788 | 793 | 774 | 777 | 1,623,300 |
2014/08/04 | 788 | 800 | 782 | 791 | 2,107,900 |
2014/08/01 | 802 | 807 | 776 | 784 | 4,295,200 |
2014/07/31 | 938 | 953 | 911 | 926 | 930,800 |
2014/07/30 | 939 | 945 | 927 | 927 | 647,600 |
2014/07/29 | 956 | 960 | 938 | 941 | 617,900 |
2014/07/28 | 957 | 964 | 946 | 956 | 457,200 |
2014/07/25 | 969 | 972 | 943 | 956 | 708,900 |
2014/07/24 | 969 | 970 | 953 | 959 | 628,400 |
2014/07/23 | 956 | 970 | 951 | 966 | 719,800 |
2014/07/22 | 929 | 960 | 916 | 956 | 1,122,400 |
2014/07/18 | 913 | 935 | 910 | 930 | 952,700 |
2014/07/17 | 933 | 975 | 933 | 949 | 2,136,000 |
2014/07/16 | 915 | 934 | 912 | 918 | 947,300 |
2014/07/15 | 902 | 919 | 902 | 912 | 646,300 |
2014/07/14 | 878 | 904 | 875 | 900 | 639,100 |
2014/07/11 | 865 | 885 | 865 | 880 | 663,000 |
2014/07/10 | 889 | 899 | 878 | 880 | 793,300 |
2014/07/09 | 900 | 907 | 888 | 896 | 1,040,200 |
2014/07/08 | 929 | 929 | 909 | 915 | 896,500 |
2014/07/07 | 945 | 945 | 930 | 934 | 493,500 |
2014/07/04 | 946 | 954 | 939 | 942 | 724,500 |
2014/07/03 | 938 | 945 | 929 | 937 | 799,300 |
2014/07/02 | 938 | 944 | 926 | 928 | 481,100 |
2014/07/01 | 923 | 938 | 917 | 933 | 612,900 |
2014/06/30 | 906 | 932 | 904 | 922 | 511,200 |
2014/06/27 | 922 | 923 | 897 | 909 | 503,000 |
2014/06/26 | 918 | 932 | 917 | 920 | 795,800 |
2014/06/25 | 917 | 936 | 914 | 917 | 898,400 |
2014/06/24 | 920 | 940 | 916 | 932 | 671,100 |
2014/06/23 | 950 | 951 | 933 | 935 | 654,400 |
2014/06/20 | 937 | 945 | 928 | 945 | 1,060,800 |
2014/06/19 | 929 | 937 | 922 | 937 | 1,038,700 |
2014/06/18 | 925 | 930 | 922 | 930 | 487,000 |
2014/06/17 | 913 | 929 | 908 | 926 | 781,600 |
2014/06/16 | 910 | 913 | 900 | 906 | 1,139,300 |
2014/06/13 | 928 | 937 | 904 | 912 | 1,891,000 |
2014/06/12 | 898 | 910 | 896 | 907 | 715,500 |
2014/06/11 | 899 | 912 | 899 | 910 | 607,900 |
2014/06/10 | 911 | 916 | 890 | 897 | 1,469,900 |
2014/06/09 | 919 | 928 | 909 | 912 | 1,304,600 |
2014/06/06 | 880 | 915 | 880 | 909 | 2,549,600 |
2014/06/05 | 863 | 869 | 859 | 866 | 709,100 |
2014/06/04 | 874 | 878 | 853 | 863 | 953,400 |
2014/06/03 | 844 | 874 | 844 | 868 | 1,437,100 |
2014/06/02 | 835 | 855 | 835 | 846 | 1,119,200 |
2014/05/30 | 830 | 837 | 819 | 833 | 1,245,000 |
2014/05/29 | 815 | 820 | 807 | 819 | 704,500 |
2014/05/28 | 806 | 821 | 805 | 816 | 575,900 |
2014/05/27 | 810 | 810 | 800 | 804 | 627,500 |
2014/05/26 | 799 | 810 | 791 | 806 | 1,044,600 |
2014/05/23 | 783 | 799 | 782 | 797 | 927,800 |
2014/05/22 | 783 | 783 | 771 | 774 | 559,200 |
2014/05/21 | 772 | 780 | 764 | 770 | 891,800 |
2014/05/20 | 756 | 795 | 755 | 789 | 1,566,700 |
2014/05/19 | 760 | 762 | 752 | 753 | 544,100 |
2014/05/16 | 766 | 769 | 755 | 765 | 541,100 |
2014/05/15 | 768 | 774 | 759 | 772 | 653,400 |
2014/05/14 | 778 | 784 | 764 | 782 | 1,138,000 |
2014/05/13 | 781 | 790 | 765 | 775 | 1,010,300 |
2014/05/12 | 767 | 778 | 765 | 771 | 952,200 |
2014/05/09 | 757 | 781 | 756 | 778 | 1,264,900 |
2014/05/08 | 753 | 780 | 751 | 770 | 1,206,400 |
2014/05/07 | 762 | 766 | 746 | 755 | 1,175,400 |
2014/05/02 | 759 | 782 | 744 | 778 | 2,421,700 |
2014/05/01 | 720 | 774 | 719 | 773 | 5,772,300 |
2014/04/30 | 686 | 690 | 673 | 674 | 857,900 |
2014/04/28 | 675 | 680 | 665 | 680 | 677,100 |
2014/04/25 | 680 | 690 | 677 | 682 | 823,700 |
2014/04/24 | 678 | 687 | 675 | 684 | 1,859,000 |
2014/04/23 | 664 | 674 | 660 | 664 | 1,247,300 |
2014/04/22 | 706 | 709 | 670 | 672 | 1,227,000 |
2014/04/21 | 706 | 718 | 704 | 708 | 560,000 |
2014/04/18 | 699 | 703 | 695 | 703 | 512,600 |
2014/04/17 | 700 | 707 | 693 | 698 | 602,000 |
2014/04/16 | 698 | 707 | 694 | 700 | 1,045,500 |
2014/04/15 | 672 | 692 | 672 | 688 | 984,300 |
2014/04/14 | 667 | 673 | 663 | 669 | 623,300 |
2014/04/11 | 670 | 673 | 657 | 667 | 1,242,500 |
2014/04/10 | 709 | 714 | 683 | 685 | 1,526,500 |
2014/04/09 | 711 | 713 | 700 | 701 | 1,005,800 |
2014/04/08 | 731 | 735 | 721 | 723 | 486,700 |
2014/04/07 | 737 | 740 | 731 | 738 | 444,000 |
2014/04/04 | 745 | 751 | 738 | 743 | 468,500 |
2014/04/03 | 755 | 759 | 744 | 746 | 640,400 |
2014/04/02 | 748 | 759 | 744 | 747 | 842,800 |
2014/04/01 | 741 | 745 | 731 | 737 | 689,600 |
2014/03/31 | 733 | 746 | 733 | 745 | 694,100 |
2014/03/28 | 723 | 731 | 718 | 724 | 1,210,000 |
2014/03/27 | 726 | 739 | 718 | 735 | 445,000 |
2014/03/26 | 754 | 761 | 741 | 742 | 861,500 |
2014/03/25 | 751 | 758 | 742 | 749 | 1,234,900 |
2014/03/24 | 712 | 752 | 712 | 741 | 1,660,900 |
2014/03/20 | 720 | 724 | 698 | 699 | 778,200 |
2014/03/19 | 718 | 729 | 712 | 719 | 579,000 |
2014/03/18 | 734 | 736 | 723 | 724 | 508,500 |
2014/03/17 | 724 | 729 | 715 | 721 | 656,900 |
2014/03/14 | 750 | 751 | 718 | 722 | 1,616,700 |
2014/03/13 | 775 | 775 | 757 | 758 | 1,178,200 |
2014/03/12 | 771 | 783 | 760 | 781 | 984,500 |
2014/03/11 | 778 | 787 | 773 | 784 | 1,109,900 |
2014/03/10 | 763 | 768 | 760 | 766 | 443,600 |
2014/03/07 | 767 | 774 | 755 | 761 | 914,100 |
2014/03/06 | 747 | 768 | 746 | 764 | 812,800 |
2014/03/05 | 741 | 757 | 741 | 747 | 623,700 |
2014/03/04 | 736 | 743 | 731 | 740 | 993,100 |
2014/03/03 | 750 | 759 | 736 | 742 | 935,600 |
2014/02/28 | 771 | 780 | 758 | 765 | 917,000 |
2014/02/27 | 766 | 787 | 762 | 780 | 999,100 |
2014/02/26 | 783 | 783 | 772 | 773 | 712,100 |
2014/02/25 | 772 | 785 | 770 | 783 | 1,054,200 |
2014/02/24 | 766 | 783 | 761 | 772 | 618,500 |
2014/02/21 | 752 | 774 | 750 | 773 | 1,181,500 |
2014/02/20 | 747 | 748 | 732 | 740 | 1,188,800 |
2014/02/19 | 758 | 772 | 748 | 752 | 1,062,000 |
2014/02/18 | 745 | 766 | 745 | 763 | 872,300 |
2014/02/17 | 751 | 755 | 737 | 744 | 1,132,200 |
2014/02/14 | 768 | 779 | 746 | 759 | 856,400 |
2014/02/13 | 778 | 780 | 758 | 761 | 647,800 |
2014/02/12 | 784 | 791 | 773 | 776 | 940,300 |
2014/02/10 | 773 | 777 | 764 | 771 | 587,000 |
2014/02/07 | 749 | 770 | 749 | 758 | 846,200 |
2014/02/06 | 746 | 751 | 738 | 743 | 701,300 |
2014/02/05 | 748 | 757 | 726 | 745 | 1,356,500 |
2014/02/04 | 765 | 766 | 731 | 733 | 1,516,800 |
2014/02/03 | 798 | 811 | 782 | 784 | 1,595,400 |
2014/01/31 | 830 | 841 | 792 | 800 | 3,884,400 |
2014/01/30 | 880 | 882 | 867 | 879 | 1,117,700 |
2014/01/29 | 895 | 907 | 892 | 893 | 822,200 |
2014/01/28 | 899 | 912 | 889 | 889 | 946,000 |
2014/01/27 | 899 | 900 | 888 | 895 | 1,165,400 |
2014/01/24 | 917 | 939 | 901 | 925 | 1,174,800 |
2014/01/23 | 950 | 955 | 936 | 936 | 1,473,400 |
2014/01/22 | 951 | 954 | 934 | 951 | 1,318,500 |
2014/01/21 | 969 | 982 | 948 | 954 | 2,149,300 |
2014/01/20 | 957 | 968 | 944 | 964 | 2,743,800 |
2014/01/17 | 903 | 935 | 900 | 927 | 1,656,200 |
2014/01/16 | 900 | 916 | 899 | 903 | 1,461,900 |
2014/01/15 | 873 | 897 | 869 | 896 | 1,770,700 |
2014/01/14 | 847 | 867 | 836 | 859 | 986,900 |
2014/01/10 | 873 | 874 | 857 | 871 | 1,098,200 |
2014/01/09 | 881 | 884 | 876 | 880 | 695,600 |
2014/01/08 | 878 | 881 | 871 | 880 | 876,600 |
2014/01/07 | 867 | 879 | 865 | 874 | 972,700 |
2014/01/06 | 876 | 877 | 864 | 868 | 692,600 |