[6967 東証1部] 新光電気工業 日足 時系列データ

[6967 東証1部] 新光電気工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15871.00878.00866.00873.00488800426357200
2017-12-14870.00877.00870.00873.00413700361159300
2017-12-13881.00894.00868.00869.00908400794342600
2017-12-12877.00884.00868.00871.00566200494561600
2017-12-11855.00892.00855.00876.0016394001438706600
2017-12-08842.00847.00834.00842.00817700687323500
2017-12-07828.00834.00825.00833.00734700609297900
2017-12-06841.00847.00822.00824.00826200688503000
2017-12-05846.00852.00830.00833.0012107001013433600
2017-12-04863.00877.00860.00861.00883100765200800
2017-12-01870.00888.00861.00868.0012754001112283000
2017-11-30840.00866.00835.00860.0011887001011468500
2017-11-29847.00870.00842.00847.0013474001146773600
2017-11-28847.00851.00832.00832.00714200599224700
2017-11-27865.00867.00846.00847.00585700499545600
2017-11-24874.00874.00857.00867.00457400395540800
2017-11-22866.00875.00863.00872.00484800421951300
2017-11-21868.00878.00857.00861.00711800615247000
2017-11-20850.00864.00843.00863.00715400612922800
2017-11-17867.00871.00856.00858.00631000543754100
2017-11-16842.00862.00837.00858.00567000483300900
2017-11-15867.00868.00845.00853.00979800838307400
2017-11-14861.00876.00860.00867.00652000567245700
2017-11-13881.00885.00863.00863.00425500370699700
2017-11-10873.00884.00866.00877.00773900677773800
2017-11-09902.00913.00872.00888.0011796001062127100
2017-11-08896.00900.00891.00897.00722400647511100
2017-11-07878.00913.00878.00899.0012695001141456700
2017-11-06900.00907.00882.00883.0011359001012393900
2017-11-02872.00894.00860.00887.0016696001472299500
2017-11-01888.00888.00866.00870.001039000908084700
2017-10-31885.00894.00860.00865.0018053001576522600
2017-10-30890.00925.00889.00895.0020212001830331500
2017-10-27845.00893.00840.00890.0039490003444210200
2017-10-26816.00830.00806.00829.001139500938897700
2017-10-25827.00831.00815.00816.00840500691174000
2017-10-24817.00827.00811.00824.00940100772629900
2017-10-23811.00820.00808.00818.001118400911726800
2017-10-20798.00809.00791.00806.001014600814977900
2017-10-19791.00805.00789.00805.00943800754623800
2017-10-18787.00790.00779.00789.00611300480084200
2017-10-17791.00796.00784.00784.00633000499207700
2017-10-16791.00792.00786.00787.00531900420008600
2017-10-13782.00788.00776.00787.00571100447398100
2017-10-12795.00796.00781.00783.00636400499763700
2017-10-11779.00793.00775.00791.001094800860046800
2017-10-10778.00779.00773.00779.00478000371117400
2017-10-06777.00777.00770.00776.00511200395617300
2017-10-05780.00783.00773.00779.00573000445204600
2017-10-04780.00780.00772.00780.00662600515138100
2017-10-03772.00780.00765.00779.00742700574772200
2017-10-02765.00778.00764.00768.00743200571686800
2017-09-29761.00761.00752.00758.00511100386629600
2017-09-28760.00764.00755.00760.00602800458717700
2017-09-27754.00755.00743.00749.00653900490161300
2017-09-26769.00771.00726.00759.001291800970352300
2017-09-25766.00782.00765.00772.00811500627176100
2017-09-22760.00764.00754.00761.00668000507348100
2017-09-21765.00770.00753.00753.001119600851634800
2017-09-20761.00762.00754.00760.00696000526812500
2017-09-19758.00761.00738.00758.0014992001128588500
2017-09-15748.00757.00741.00757.00788500592479200
2017-09-14747.00752.00741.00746.00524500391253900
2017-09-13751.00751.00741.00742.00660900492136700
2017-09-12741.00747.00732.00745.00834000617617800
2017-09-11716.00737.00716.00736.00831400605710400
2017-09-08713.00713.00702.00707.0015044001064089200
2017-09-07723.00726.00706.00718.0020281001451760700
2017-09-06732.00744.00728.00742.00599300442223100
2017-09-05748.00758.00739.00744.00594200443468500
2017-09-04762.00764.00749.00751.00591900446253300
2017-09-01770.00771.00759.00762.00934100714796000
2017-08-31769.00770.00762.00768.00628400481588500
2017-08-30770.00771.00763.00764.00845400648459200
2017-08-29761.00766.00755.00765.00685000521012000
2017-08-28772.00778.00763.00765.00849700651578700
2017-08-25782.00788.00764.00768.001226200943776600
2017-08-24775.00795.00773.00782.00740400580752100
2017-08-23798.00799.00774.00775.00592600464278400
2017-08-22764.00789.00764.00786.00777200607661400
2017-08-21774.00775.00763.00770.00837500643582400
2017-08-18771.00781.00766.00779.00543300422050400
2017-08-17784.00786.00778.00781.00635100496212300
2017-08-16766.00787.00763.00779.00770500599811500
2017-08-15765.00773.00762.00763.00966900740970700
2017-08-14760.00774.00756.00765.0013279001017308200
2017-08-10794.00797.00784.00785.00823300649866600
2017-08-09817.00819.00795.00797.00914500733392100
2017-08-08813.00816.00805.00810.00432700350345600
2017-08-07818.00821.00807.00810.00566600459575500
2017-08-04805.00809.00799.00807.00541600435961300
2017-08-03813.00816.00805.00807.00987800799474800
2017-08-02810.00823.00806.00822.0014430001180178100
2017-08-01805.00809.00794.00800.0014579001169106400
2017-07-31818.00819.00801.00805.0018742001516093300
2017-07-28846.00850.00816.00817.0048770004018965000
2017-07-27979.00982.00956.00966.0012681001222936000
2017-07-261009.001022.00978.00978.0010984001091416900
2017-07-251004.001007.00991.00999.00365900365542300
2017-07-24999.001001.00987.00997.00386700384404700
2017-07-211004.001023.001001.001008.00744500753912100
2017-07-20992.001007.00991.00999.00401600402244300
2017-07-19996.001009.00991.00992.00573900574076900
2017-07-18980.001001.00978.00997.00683100676756600
2017-07-14984.00985.00978.00983.00403200396001800
2017-07-13993.001003.00987.00990.00454200450962000
2017-07-12995.001005.00988.00990.00574000571285100
2017-07-11981.00998.00978.00997.00607200601243900
2017-07-10971.00988.00969.00980.00720700706182700
2017-07-07945.00965.00941.00956.00610300584030900
2017-07-06952.00963.00948.00955.00552700527742100
2017-07-05930.00949.00923.00945.00599100560495500
2017-07-04950.00952.00926.00929.00666100624909700
2017-07-03944.00950.00933.00944.00635000597221200
2017-06-30940.00951.00933.00951.00544400513482400
2017-06-29959.00970.00945.00956.00738700703934300
2017-06-28976.00976.00951.00951.00576500554200800
2017-06-27985.00997.00978.00980.00539400531144800
2017-06-26979.001000.00970.00979.00638300629793200
2017-06-23976.00981.00963.00968.0011034001069846100
2017-06-22954.001002.00954.00991.0017977001776592900
2017-06-21929.00957.00928.00950.0017386001643468200
2017-06-20915.00929.00914.00923.00626600577416800
2017-06-19900.00918.00900.00906.00663400603011700
2017-06-16895.00915.00894.00896.00870300784582400
2017-06-15912.00918.00889.00892.0011277001016125000
2017-06-14912.00919.00893.00893.00444200400706500
2017-06-13896.00905.00890.00902.00388600349029200
2017-06-12905.00910.00892.00897.00359700323063700
2017-06-09909.00920.00906.00917.00540000493244700
2017-06-08920.00928.00905.00913.00572700523186500
2017-06-07881.00915.00880.00910.00644900581595200
2017-06-06917.00918.00891.00892.00550800496350900
2017-06-05930.00936.00912.00914.00764900702886200
2017-06-02907.00930.00907.00929.0012941001195649000
2017-06-01880.00901.00879.00899.001006900897287500
2017-05-31885.00894.00875.00882.00613000542821200
2017-05-30872.00887.00867.00885.00573100503649300
2017-05-29885.00887.00870.00872.00757700662939900
2017-05-26886.00890.00876.00888.00527500466905300
2017-05-25886.00894.00880.00886.00691200613732700
2017-05-24876.00884.00875.00882.00614600540895900
2017-05-23858.00873.00854.00869.00763100661374800
2017-05-22863.00864.00854.00859.00471800405242400
2017-05-19865.00877.00858.00860.001082900936788600
2017-05-18830.00854.00829.00846.0014389001210843400
2017-05-17861.00867.00853.00859.00732800630086000
2017-05-16877.00880.00867.00870.00826100719961100
2017-05-15871.00878.00865.00867.001034300900415700
2017-05-12901.00905.00883.00885.00763200680681800
2017-05-11909.00918.00897.00908.001001800910142200
2017-05-10892.00908.00892.00903.001027700927861100
2017-05-09892.00905.00886.00893.001059100948166500
2017-05-08890.00909.00890.00901.0013390001204905800
2017-05-02868.00888.00866.00884.0017837001570192300
2017-05-01813.00869.00812.00868.0033102002803941300
2017-04-28798.00803.00785.00796.001229700977831400
2017-04-27783.00792.00767.00792.001277500997843100
2017-04-26785.00796.00775.00794.0016338001291581800
2017-04-25765.00780.00758.00775.0016407001267020000
2017-04-24778.00789.00762.00786.0035409002761402400
2017-04-21699.00719.00689.00718.001009900714016800
2017-04-20696.00703.00692.00692.00492500342963200
2017-04-19677.00695.00676.00689.00787000541057400
2017-04-18698.00713.00686.00691.00730400509112700
2017-04-17675.00684.00670.00681.00461300312473900
2017-04-14685.00692.00679.00683.00502600344185500
2017-04-13678.00690.00667.00689.00972900661726600
2017-04-12696.00697.00681.00688.001111300764095800
2017-04-11708.00713.00702.00704.00454500320939600
2017-04-10707.00723.00702.00720.00684500489467000
2017-04-07714.00720.00700.00704.001269500898910200
2017-04-06721.00727.00711.00711.00716600512965800
2017-04-05739.00744.00723.00725.00577400421312000
2017-04-04739.00745.00729.00741.00769800567223300
2017-04-03750.00757.00748.00748.00475500357477500
2017-03-31765.00765.00747.00747.00539700406729900
2017-03-30762.00773.00760.00763.00411400315598600
2017-03-29765.00770.00753.00762.00444500338274900
2017-03-28765.00769.00760.00768.00452600346752800
2017-03-27750.00763.00750.00758.00602600456340600
2017-03-24752.00767.00749.00763.00484200368529100
2017-03-23753.00761.00752.00755.00460700348073300
2017-03-22774.00774.00756.00757.001130200860990800
2017-03-21785.00791.00782.00784.00614400482063600
2017-03-17806.00807.00785.00787.00716200566535100
2017-03-16784.00811.00768.00809.001099000877175900
2017-03-15790.00796.00784.00792.00394700312455600
2017-03-14803.00803.00793.00798.00404300322606400
2017-03-13809.00809.00794.00798.00617000493418800
2017-03-10790.00809.00783.00809.001150500918309500
2017-03-09776.00787.00776.00781.00817600638999500
2017-03-08785.00787.00774.00784.00463700362619000
2017-03-07782.00787.00772.00784.00484800378828600
2017-03-06791.00792.00774.00780.001006600785003300
2017-03-03806.00818.00789.00790.001018100810732400
2017-03-02808.00818.00806.00818.00845900687118400
2017-03-01792.00804.00787.00793.00995000790412200
2017-02-28794.00809.00792.00800.00781400627434200
2017-02-27800.00800.00771.00782.00613500480575200
2017-02-24785.00809.00779.00805.00688500551417100
2017-02-23791.00800.00785.00797.00560300445443700
2017-02-22797.00807.00786.00794.00405700322419800
2017-02-21780.00792.00776.00792.00403800317156200
2017-02-20787.00790.00779.00784.00518000406100800
2017-02-17793.00793.00782.00783.00472400371292100
2017-02-16800.00812.00788.00797.001018300815027800
2017-02-15794.00800.00788.00791.00760000602881100
2017-02-14792.00798.00778.00779.00624400490539400
2017-02-13777.00785.00776.00784.00777600607814100
2017-02-10764.00768.00759.00767.00930700711147600
2017-02-09742.00759.00741.00750.001110000833756000
2017-02-08733.00744.00732.00743.00865300640374200
2017-02-07734.00745.00727.00732.001182300870222600
2017-02-06720.00745.00720.00741.0021877001609228600
2017-02-03706.00719.00701.00707.0016561001176857800
2017-02-02717.00724.00695.00696.0035021002469179900
2017-02-01762.00763.00709.00710.0051657003714726900
2017-01-31885.00899.00859.00859.0012060001057047200
2017-01-30877.00894.00877.00884.00735300652932200
2017-01-27877.00883.00871.00878.00583700512231800
2017-01-26882.00887.00872.00873.00605400531061500
2017-01-25869.00881.00865.00873.00810600707893200
2017-01-24828.00857.00828.00847.00739200626131500
2017-01-23825.00839.00820.00829.00573800476282800
2017-01-20843.00855.00837.00847.00542000457975100
2017-01-19841.00859.00840.00847.00735500625311800
2017-01-18801.00832.00786.00828.00925600750472100
2017-01-17823.00837.00813.00813.001092700898551400
2017-01-16858.00864.00833.00835.00814200686267100
2017-01-13863.00871.00850.00870.00854800737658300
2017-01-12857.00874.00852.00861.001098000947817900
2017-01-11850.00871.00829.00857.0015902001358171600
2017-01-10817.00829.00812.00815.00663700544072500
2017-01-06808.00822.00796.00812.001182800956891600
2017-01-05821.00821.00812.00820.00502100410338200
2017-01-04805.00826.00802.00819.00975700798945900
2016-12-30780.00800.00761.00790.00534300418704000
2016-12-29807.00813.00793.00795.00498800398617700
2016-12-28803.00823.00803.00822.00753200615995000
2016-12-27799.00805.00793.00795.00433200345928100
2016-12-26801.00815.00800.00801.00326200262597600
2016-12-22802.00806.00795.00806.00280600225012000
2016-12-21818.00820.00798.00803.00525200424869500
2016-12-20820.00821.00794.00806.00640100517000500
2016-12-19805.00811.00795.00798.00393500315037900
2016-12-16802.00818.00802.00817.00913500742591000
2016-12-15788.00818.00783.00796.0012759001019450800
2016-12-14762.00776.00756.00773.00923500710891700
2016-12-13757.00760.00740.00746.00574500429211600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter