[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 
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
2016-06-20549.00560.00546.00555.00959500533022900
2016-06-17553.00557.00541.00543.001265400692729600
2016-06-16573.00575.00546.00548.00756400419434600
2016-06-15564.00577.00558.00573.00665600378401000
2016-06-14574.00575.00561.00566.00650300367935600
2016-06-13597.00598.00576.00576.00501100292811800
2016-06-10608.00612.00603.00609.00370600225358800
2016-06-09605.00616.00601.00608.00320900194917200
2016-06-08608.00614.00605.00610.00317300193208900
2016-06-07606.00614.00604.00608.00379100230438600
2016-06-06597.00609.00596.00605.00517900312242100
2016-06-03618.00625.00608.00614.00346600212851500
2016-06-02634.00637.00615.00619.00407600253630200
2016-06-01625.00647.00624.00639.00534000341261500
2016-05-31631.00640.00627.00637.00505200321389400
2016-05-30620.00632.00620.00631.00593500372485300
2016-05-27609.00613.00601.00612.00653900397657700
2016-05-26616.00623.00604.00605.001132700693442300
2016-05-25627.00640.00627.00636.00532200337830300
2016-05-24627.00627.00615.00618.00326200202027800
2016-05-23623.00632.00610.00630.00696000433953000
2016-05-20611.00622.00604.00620.00545300336551000
2016-05-19611.00619.00609.00615.00869100533673400
2016-05-18595.00610.00592.00600.001117400672907800
2016-05-17581.00592.00578.00590.00581600340929700
2016-05-16572.00588.00572.00584.00591700344437500
2016-05-13579.00583.00570.00570.00489200280734600
2016-05-12578.00581.00568.00580.00660400380362900
2016-05-11587.00607.00584.00584.00686700406380200
2016-05-10585.00591.00567.00588.00691000402119600
2016-05-09579.00585.00576.00584.00959200558343700
2016-05-06578.00582.00565.00573.00906800517229300
2016-05-02582.00590.00569.00576.0020920001204981200
2016-04-28636.00655.00622.00622.00944300598850500
2016-04-27637.00642.00628.00632.00751000475911800
2016-04-26644.00651.00636.00641.00574400369021600
2016-04-25664.00667.00650.00652.00996500652689500
2016-04-22642.00670.00641.00668.00823100541343700
2016-04-21647.00649.00642.00648.00519500335697500
2016-04-20636.00648.00630.00632.00529500336416100
2016-04-19630.00646.00625.00632.00466200295254500
2016-04-18620.00628.00614.00617.00522400323248000
2016-04-15643.00654.00641.00642.00382000246303700
2016-04-14642.00662.00641.00655.00953400623510200
2016-04-13627.00637.00620.00636.00953100601824300
2016-04-12593.00622.00590.00617.00573300351655000
2016-04-11605.00607.00586.00595.00432700256822300
2016-04-08578.00608.00566.00603.001122100658266300
2016-04-07592.00597.00583.00586.00662300389709900
2016-04-06590.00600.00588.00594.00570200338292400
2016-04-05610.00620.00590.00591.00580800346360500
2016-04-04613.00627.00609.00615.00622900382876600
2016-04-01636.00638.00607.00608.001109500686842200
2016-03-31631.00645.00629.00633.00718600457869300
2016-03-30655.00659.00631.00634.00968800617056300
2016-03-29643.00658.00635.00657.00616500400996300
2016-03-28665.00669.00647.00656.00893200583389700
2016-03-25640.00661.00637.00656.00582100377759700
2016-03-24660.00662.00645.00647.00440400286341100
2016-03-23662.00666.00653.00658.00241200159037200
2016-03-22653.00664.00650.00661.00489000321984200
2016-03-18662.00668.00638.00643.001289900831670400
2016-03-17684.00689.00664.00667.00592000398970100
2016-03-16672.00688.00667.00681.00512200348058800
2016-03-15683.00692.00675.00677.00724200493058300
2016-03-14688.00697.00684.00693.00340100234891400
2016-03-11662.00685.00661.00679.00686600463054700
2016-03-10655.00670.00647.00670.00627100416728100
2016-03-09660.00661.00631.00645.001119000718007000
2016-03-08672.00683.00657.00668.00381900255317700
2016-03-07680.00685.00674.00677.00443900301278300
2016-03-04665.00689.00662.00679.00677700459337500
2016-03-03656.00671.00656.00667.00533900354957800
2016-03-02671.00674.00661.00666.00621800414951100
2016-03-01645.00655.00633.00650.00572700369488900
2016-02-29656.00668.00648.00648.00606300398711800
2016-02-26646.00653.00644.00646.00646600419473200
2016-02-25619.00637.00618.00635.00557400351325300
2016-02-24635.00637.00616.00625.00820500511995800
2016-02-23657.00665.00641.00645.00296200192788100
2016-02-22637.00658.00637.00648.00372100241269800
2016-02-19650.00656.00637.00643.00335200215573100
2016-02-18645.00669.00645.00658.001174800774166200
2016-02-17647.00657.00622.00631.00673500428661900
2016-02-16615.00656.00614.00643.00879300564402300
2016-02-15619.00635.00604.00626.00874700542865800
2016-02-12594.00606.00578.00583.00993300586723900
2016-02-10647.00653.00610.00622.00962800601562100
2016-02-09672.00676.00640.00644.0017012001106083800
2016-02-08684.00721.00678.00715.00893300630861700
2016-02-05691.00707.00685.00698.001080800748726800
2016-02-04713.00724.00704.00705.00792700563100200
2016-02-03739.00749.00717.00720.00704000511840400
2016-02-02790.00790.00764.00769.00889100689431600
2016-02-01777.00800.00771.00799.0015948001253925500
2016-01-29704.00731.00699.00726.001022700732541000
2016-01-28710.00721.00701.00701.00617800437728000
2016-01-27715.00724.00707.00719.00481900345558800
2016-01-26696.00703.00691.00695.00441800308020900
2016-01-25729.00729.00709.00717.00500200359777600
2016-01-22693.00708.00675.00707.00726000502873900
2016-01-21681.00703.00662.00663.001209700826127100
2016-01-20706.00711.00690.00691.00630500439595700
2016-01-19689.00720.00678.00718.00944200667254500
2016-01-18674.00696.00666.00691.00901700614974000
2016-01-15722.00731.00688.00694.0014466001016117000
2016-01-14714.00719.00701.00712.001100300779483400
2016-01-13716.00743.00716.00740.00603000442940500
2016-01-12725.00725.00700.00705.00949400671689800
2016-01-08728.00744.00720.00735.00796200584436700
2016-01-07748.00751.00734.00736.00730000541128600
2016-01-06767.00767.00740.00750.00986200738655400
2016-01-05757.00767.00749.00761.00643000488023900
2016-01-04780.00786.00759.00762.00595200457194000
2015-12-30801.00805.00777.00782.00593100466712400
2015-12-29781.00795.00772.00792.00449100353380000
2015-12-28765.00790.00764.00784.00564500439446000
2015-12-25773.00780.00753.00762.00806700616141800
2015-12-24790.00794.00778.00782.00583700457728000
2015-12-22798.00801.00782.00792.00452000356875700
2015-12-21792.00798.00781.00795.00621200489857300
2015-12-18830.00839.00797.00801.001074000873938300
2015-12-17861.00864.00831.00838.00600100504130700
2015-12-16839.00850.00835.00843.00416300350860900
2015-12-15842.00842.00825.00827.00386200321025900
2015-12-14839.00846.00821.00844.00505500422868000
2015-12-11849.00871.00847.00862.00586100504536000
2015-12-10855.00855.00842.00845.00433700367184100
2015-12-09854.00870.00854.00860.00454100391699100
2015-12-08873.00874.00860.00867.00463100401197300
2015-12-07870.00888.00870.00873.00486900428309600
2015-12-04855.00865.00848.00856.00532200455708300
2015-12-03866.00883.00862.00873.00418800365269500
2015-12-02875.00886.00865.00877.00934600819890500
2015-12-01845.00880.00844.00878.001054500917568200
2015-11-30839.00848.00836.00847.00414200349564700
2015-11-27834.00840.00829.00837.00473700395913600
2015-11-26840.00842.00825.00827.00444800370077700

   ※ 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