[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 
2017-06-26979.001000.00970.00979.00638300629793200
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
2016-12-12770.00770.00747.00757.00692700526247200
2016-12-09757.00765.00754.00758.00869400659637800
2016-12-08750.00757.00747.00752.00648900486976300
2016-12-07733.00752.00733.00740.00733600544165900
2016-12-06719.00739.00719.00731.001018300744053000
2016-12-05705.00708.00697.00701.00569200399446500
2016-12-02700.00714.00697.00711.00631000445923300
2016-12-01722.00734.00712.00715.001092800790924600
2016-11-30707.00712.00702.00703.00479400337864700
2016-11-29708.00711.00704.00711.00757200535757600
2016-11-28725.00725.00707.00713.00791800563602100
2016-11-25722.00739.00722.00730.00620000452845900
2016-11-24730.00739.00722.00724.00686600501392100
2016-11-22707.00711.00703.00707.00442700312849700
2016-11-21720.00724.00712.00714.00448400321108200
2016-11-18709.00721.00708.00720.00767300549254800
2016-11-17689.00695.00684.00695.00309300213737300
2016-11-16697.00701.00690.00698.00581000403685600
2016-11-15695.00709.00686.00688.00496100343183700
2016-11-14682.00698.00674.00696.00771000532594700
2016-11-11675.00686.00664.00667.00666100448586400
2016-11-10663.00678.00660.00668.00904600605812800
2016-11-09665.00673.00593.00613.001270300798542100
2016-11-08666.00674.00659.00661.00751300499939900
2016-11-07666.00670.00656.00658.00508500335624100
2016-11-04643.00651.00634.00650.00733800472169200
2016-11-02657.00657.00646.00651.00882200574728800
2016-11-01678.00678.00664.00671.00985000660169900
2016-10-31684.00684.00665.00677.001343000907748900
2016-10-28640.00694.00637.00689.0023991001626904000
2016-10-27640.00640.00627.00632.00539800341721100
2016-10-26633.00639.00630.00635.00651200413367900
2016-10-25620.00637.00619.00635.00727800458711100
2016-10-24633.00637.00612.00616.001164500723275900
2016-10-21622.00626.00619.00620.00383000238653600
2016-10-20610.00621.00606.00619.00535000329531800
2016-10-19610.00615.00604.00611.00444600271400700
2016-10-18611.00613.00605.00609.00489700297903400
2016-10-17613.00623.00611.00615.00606800373691100
2016-10-14610.00613.00604.00609.00608200369572100
2016-10-13627.00630.00612.00615.00712600441464200
2016-10-12612.00635.00611.00621.00758900474054300
2016-10-11618.00642.00617.00619.00767000479625000
2016-10-07605.00620.00602.00617.00670200410514500
2016-10-06597.00612.00594.00603.001235500745806900
2016-10-05582.00599.00579.00597.00845000500789600
2016-10-04571.00584.00569.00583.00620100358936700
2016-10-03572.00580.00568.00571.00519400297960000
2016-09-30569.00571.00562.00568.00448500254075500
2016-09-29565.00581.00562.00579.00655000376746700
2016-09-28556.00564.00555.00560.00496200276962300
2016-09-27553.00573.00550.00573.00567100319099800
2016-09-26567.00567.00558.00561.00517200290699600
2016-09-23563.00567.00561.00565.00483700273033900
2016-09-21570.00572.00551.00572.00503200283805500
2016-09-20561.00568.00561.00561.00439800247920000
2016-09-16556.00571.00555.00571.00414500234738600
2016-09-15561.00561.00550.00553.00651500360207200
2016-09-14561.00569.00558.00563.00296000167160500
2016-09-13573.00573.00556.00559.00410700230706300
2016-09-12570.00572.00565.00566.00470300267079600
2016-09-09571.00581.00571.00575.00641400369347400
2016-09-08583.00583.00568.00571.00587900336478900
2016-09-07580.00582.00571.00581.00600300347129700
2016-09-06586.00592.00580.00590.00422100247628800
2016-09-05594.00598.00585.00588.00605900357395900
2016-09-02592.00593.00577.00579.00398500231818600
2016-09-01578.00590.00573.00588.00653900382585800
2016-08-31564.00579.00564.00573.00580000332604600
2016-08-30559.00561.00554.00557.00211300117898000
2016-08-29554.00562.00553.00561.00385700215568300
2016-08-26540.00545.00535.00540.00406700219814600
2016-08-25535.00543.00532.00542.00350900189163800
2016-08-24531.00535.00526.00530.00353600187492000
2016-08-23549.00549.00525.00528.00754800403459300
2016-08-22560.00566.00550.00554.00332700184884800
2016-08-19543.00564.00542.00560.00579300322261200
2016-08-18535.00543.00531.00538.00399700214978500
2016-08-17524.00540.00523.00538.00636400337006700
2016-08-16544.00550.00540.00541.00282400153683700
2016-08-15545.00551.00543.00545.00226300123882700
2016-08-12553.00557.00542.00544.00884500483182800
2016-08-10557.00559.00548.00552.00563400310932500
2016-08-09551.00562.00551.00561.00292400163203800
2016-08-08550.00565.00546.00561.00776800432977400
2016-08-05559.00563.00546.00548.00603200333489600
2016-08-04524.00558.00521.00556.00914400495045300
2016-08-03547.00549.00517.00519.00940000495689900
2016-08-02557.00564.00553.00556.00553100308927400
2016-08-01551.00560.00549.00556.00575800319946400
2016-07-29583.00587.00555.00570.001513900868158500
2016-07-28550.00559.00538.00544.001025400558181600
2016-07-27550.00578.00544.00570.00923200518846800
2016-07-26554.00558.00541.00544.00873100477204600
2016-07-25568.00578.00567.00574.00750000430917300
2016-07-22553.00566.00553.00561.00513300287493300
2016-07-21561.00577.00556.00573.00804100458915400
2016-07-20556.00556.00545.00549.00562300309352400
2016-07-19553.00563.00545.00560.00968300537929300
2016-07-15536.00551.00529.00545.001304200707369500
2016-07-14529.00531.00513.00526.00990700518476000
2016-07-13528.00538.00524.00535.00968600516911800
2016-07-12498.00521.00497.00518.00909900468703400
2016-07-11476.00491.00471.00490.00559500270973200
2016-07-08475.00482.00468.00468.00824000390899100
2016-07-07475.00490.00475.00476.00760900365932000
2016-07-06491.00491.00469.00478.001083700517227300
2016-07-05506.00508.00497.00501.00515200258585400
2016-07-04507.00510.00498.00507.00616400311552200
2016-07-01504.00517.00503.00510.00642000327447400
2016-06-30504.00509.00496.00497.00760600381152400
2016-06-29504.00507.00497.00504.001093400549759900
2016-06-28492.00499.00471.00491.001363400663640000
2016-06-27504.00507.00489.00495.001128400561345200
2016-06-24549.00555.00495.00499.0020885001088378700
2016-06-23537.00548.00531.00544.001166700631545800
2016-06-22545.00546.00535.00543.001073000581815200
2016-06-21550.00552.00531.00541.001401600757519500

   ※ 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。 

s7db.com Twitter Blog