6967 新光電気工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,710	2,710	2,710	2,710	5,000	752.78
1985-12-27	2,670	2,750	2,550	2,750	24,000	763.89
1985-12-26	2,600	2,710	2,600	2,630	15,000	730.56
1985-12-25	2,600	2,610	2,600	2,600	6,000	722.22
1985-12-24	2,610	2,610	2,550	2,550	9,000	708.33
1985-12-23	2,690	2,690	2,610	2,610	9,000	725
1985-12-21	2,700	2,700	2,610	2,610	4,000	725
1985-12-20	2,760	2,760	2,670	2,720	9,000	755.56
1985-12-19	2,850	2,850	2,710	2,710	13,000	752.78
1985-12-18	2,850	2,850	2,830	2,850	6,000	791.67
1985-12-17	2,850	2,850	2,800	2,850	33,000	791.67
1985-12-16	2,910	2,910	2,850	2,850	11,000	791.67
1985-12-13	2,810	2,950	2,800	2,910	87,000	808.33
1985-12-12	2,800	2,800	2,720	2,730	51,000	758.33
1985-12-11	2,720	2,750	2,680	2,750	22,000	763.89
1985-12-10	2,780	2,780	2,670	2,690	23,000	747.22
1985-12-09	2,820	2,820	2,700	2,780	14,000	772.22
1985-12-07	2,860	2,860	2,860	2,860	4,000	794.44
1985-12-06	2,850	2,900	2,800	2,900	54,000	805.56
1985-12-05	2,700	2,790	2,700	2,790	18,000	775
1985-12-04	2,650	2,660	2,620	2,660	7,000	738.89
1985-12-03	2,750	2,750	2,610	2,610	18,000	725
1985-12-02	2,790	2,790	2,750	2,750	13,000	763.89
1985-11-30	2,930	2,930	2,900	2,900	20,000	805.56
1985-11-29	2,810	2,890	2,710	2,890	48,000	802.78
1985-11-28	2,870	2,880	2,780	2,800	53,000	777.78
1985-11-27	2,860	2,970	2,850	2,950	296,000	819.44
1985-11-26	2,460	2,660	2,440	2,650	154,000	736.11
1985-11-25	2,400	2,470	2,400	2,450	63,000	680.56
1985-11-22	2,250	2,300	2,230	2,250	108,000	625
1985-11-21	2,180	2,200	2,160	2,160	23,000	600
1985-11-20	2,050	2,100	2,050	2,060	15,000	572.22
1985-11-19	2,070	2,070	2,050	2,050	4,000	569.44
1985-11-18	2,100	2,100	2,060	2,060	3,000	572.22
1985-11-16	2,060	2,100	2,060	2,060	4,000	572.22
1985-11-15	2,020	2,060	2,020	2,060	7,000	572.22
1985-11-14	2,020	2,030	2,000	2,000	7,000	555.56
1985-11-13	2,030	2,030	2,030	2,030	3,000	563.89
1985-11-12	2,030	2,030	2,010	2,020	5,000	561.11
1985-11-11	2,110	2,110	2,050	2,070	17,000	575
1985-11-08	2,140	2,140	2,100	2,100	7,000	583.33
1985-11-07	2,310	2,310	2,200	2,200	11,000	611.11
1985-11-06	2,150	2,310	2,150	2,310	41,000	641.67
1985-11-05	2,150	2,150	2,100	2,110	12,000	586.11
1985-11-02	2,170	2,180	2,110	2,110	8,000	586.11
1985-11-01	2,280	2,280	2,140	2,200	31,000	611.11
1985-10-31	2,200	2,300	2,200	2,300	22,000	638.89
1985-10-30	2,040	2,160	1,980	2,160	50,000	600
1985-10-29	2,050	2,070	2,000	2,000	27,000	555.56
1985-10-28	2,030	2,030	2,030	2,030	17,000	563.89
1985-10-26	2,010	2,010	1,970	2,000	9,000	555.56
1985-10-25	1,990	2,100	1,990	2,030	32,000	563.89
1985-10-24	1,940	1,970	1,940	1,960	26,000	544.44
1985-10-23	1,960	1,980	1,940	1,940	9,000	538.89
1985-10-22	1,980	1,980	1,950	1,950	11,000	541.67
1985-10-21	1,970	2,000	1,970	2,000	7,000	555.56
1985-10-19	2,000	2,030	2,000	2,000	8,000	555.56
1985-10-18	1,980	2,000	1,950	2,000	11,000	555.56
1985-10-17	1,990	2,030	1,950	1,980	26,000	550
1985-10-16	1,950	2,000	1,950	2,000	40,000	555.56
1985-10-15	2,010	2,010	1,950	1,970	58,000	547.22
1985-10-14	1,930	2,000	1,930	2,000	52,000	555.56
1985-10-11	1,870	1,950	1,870	1,930	56,000	536.11
1985-10-09	1,820	1,930	1,820	1,870	16,000	519.44
1985-10-08	1,840	1,840	1,830	1,830	12,000	508.33
1985-10-07	1,790	1,850	1,790	1,850	24,000	513.89
1985-10-05	1,740	1,820	1,740	1,800	32,000	500
1985-10-04	1,810	1,830	1,720	1,720	30,000	477.78
1985-10-03	1,900	1,900	1,850	1,850	23,000	513.89
1985-10-02	1,950	1,950	1,930	1,930	14,000	536.11
1985-10-01	1,830	1,920	1,830	1,910	40,000	530.56
1985-09-30	1,790	1,800	1,790	1,800	20,000	500
1985-09-28	1,800	1,800	1,800	1,800	13,000	500
1985-09-27	1,920	1,920	1,800	1,840	29,000	511.11
1985-09-25	2,060	2,060	1,980	1,980	7,000	550
1985-09-24	2,050	2,060	2,050	2,050	11,000	569.44
1985-09-21	2,120	2,120	2,050	2,050	5,000	569.44
1985-09-20	2,130	2,130	2,100	2,120	7,000	588.89
1985-09-19	2,120	2,140	2,120	2,130	16,000	591.67
1985-09-17	2,320	2,320	2,280	2,280	9,000	633.33
1985-09-13	2,380	2,390	2,280	2,280	27,000	633.33
1985-09-12	2,440	2,500	2,400	2,400	65,000	666.67
1985-09-11	2,150	2,270	2,130	2,270	53,000	630.56
1985-09-10	1,970	2,150	1,970	2,150	52,000	597.22
1985-09-09	1,870	1,950	1,870	1,950	14,000	541.67
1985-09-07	1,830	1,830	1,830	1,830	1,000	508.33
1985-09-06	1,820	1,820	1,810	1,810	27,000	502.78
1985-09-05	1,900	1,900	1,850	1,850	25,000	513.89
1985-09-04	1,900	1,920	1,900	1,910	35,000	530.56
1985-09-03	1,930	1,930	1,910	1,910	39,000	530.56
1985-09-02	1,920	1,940	1,920	1,920	19,000	533.33
1985-08-31	1,900	1,940	1,900	1,920	16,000	533.33
1985-08-29	2,190	2,190	2,160	2,160	7,000	600
1985-08-28	2,210	2,230	2,210	2,210	12,000	613.89
1985-08-27	2,200	2,210	2,200	2,200	17,000	611.11
1985-08-26	2,210	2,210	2,200	2,200	15,000	611.11
1985-08-23	2,230	2,230	2,200	2,200	35,000	611.11
1985-08-22	2,200	2,230	2,200	2,230	9,000	619.44
1985-08-21	2,260	2,260	2,200	2,200	7,000	611.11
1985-08-20	2,350	2,350	2,250	2,250	27,000	625
1985-08-19	2,400	2,400	2,350	2,370	25,000	658.33
1985-08-17	2,450	2,450	2,400	2,400	6,000	666.67
1985-08-16	2,450	2,470	2,450	2,450	40,000	680.56
1985-08-15	2,600	2,610	2,600	2,600	5,000	722.22
1985-08-13	2,600	2,600	2,600	2,600	1,000	722.22
1985-08-12	2,650	2,680	2,600	2,600	12,000	722.22
1985-08-09	2,720	2,720	2,690	2,690	11,000	747.22
1985-08-08	2,750	2,750	2,680	2,740	25,000	761.11
1985-08-07	2,140	2,530	2,140	2,530	112,000	702.78
1985-08-06	2,100	2,140	2,100	2,140	10,000	594.44
1985-08-05	2,060	2,060	2,040	2,040	15,000	566.67
1985-08-03	2,090	2,100	2,060	2,080	13,000	577.78
1985-08-02	2,150	2,160	2,080	2,090	14,000	580.56
1985-08-01	1,990	2,080	1,990	2,080	27,000	577.78
1985-07-31	1,990	2,000	1,990	2,000	17,000	555.56
1985-07-30	1,990	2,000	1,990	2,000	7,000	555.56
1985-07-29	2,050	2,100	2,040	2,040	14,000	566.67
1985-07-27	2,050	2,050	2,050	2,050	5,000	569.44
1985-07-26	2,000	2,100	2,000	2,100	17,000	583.33
1985-07-25	2,200	2,200	2,100	2,110	37,000	586.11
1985-07-23	2,490	2,490	2,380	2,380	8,000	661.11
1985-07-22	2,500	2,500	2,500	2,500	13,000	694.44
1985-07-20	2,660	2,660	2,660	2,660	5,000	738.89
1985-07-19	2,860	2,860	2,700	2,700	27,000	750
1985-07-18	2,850	2,900	2,840	2,840	27,000	788.89
1985-07-17	2,780	2,910	2,780	2,900	19,000	805.56
1985-07-16	2,790	2,790	2,780	2,790	4,000	775
1985-07-15	2,890	2,930	2,820	2,820	18,000	783.33
1985-07-12	2,980	2,980	2,900	2,900	11,000	805.56
1985-07-11	3,000	3,000	2,990	2,990	19,000	830.56
1985-07-10	2,850	3,000	2,850	3,000	99,000	833.33
1985-07-09	2,880	2,880	2,850	2,850	6,000	791.67
1985-07-08	2,950	2,950	2,890	2,920	11,000	811.11
1985-07-06	3,010	3,010	2,950	2,980	18,000	827.78
1985-07-05	3,080	3,080	3,030	3,030	29,000	841.67
1985-07-04	3,100	3,100	3,100	3,100	5,000	861.11
1985-07-03	3,100	3,100	3,100	3,100	2,000	861.11
1985-07-01	3,100	3,100	3,100	3,100	6,000	861.11
1985-06-29	3,110	3,130	3,000	3,000	51,000	833.33
1985-06-28	3,050	3,100	3,050	3,100	17,000	861.11
1985-06-27	3,010	3,050	3,000	3,050	29,000	847.22
1985-06-26	3,000	3,000	3,000	3,000	25,000	833.33
1985-06-25	3,000	3,000	2,920	3,000	41,000	833.33
1985-06-24	3,000	3,000	3,000	3,000	3,000	833.33
1985-06-22	3,100	3,120	3,100	3,110	15,000	863.89
1985-06-21	3,290	3,290	3,290	3,290	2,000	913.89
1985-06-20	3,400	3,400	3,290	3,300	13,000	916.67
1985-06-19	3,450	3,500	3,440	3,440	31,000	955.56
1985-06-18	3,500	3,500	3,450	3,450	8,000	958.33
1985-06-14	3,800	3,800	3,750	3,750	27,000	1,041.67
1985-06-13	3,850	3,850	3,850	3,850	23,000	1,069.44
1985-06-12	4,000	4,000	3,900	3,900	19,000	1,083.33
1985-06-11	4,000	4,000	3,980	3,990	13,000	1,108.33
1985-06-10	3,990	4,000	3,990	3,990	12,000	1,108.33
1985-06-07	3,900	4,070	3,900	4,000	31,000	1,111.11
1985-06-06	3,790	3,950	3,790	3,950	6,000	1,097.22
1985-06-05	3,800	3,800	3,750	3,750	19,000	1,041.67
1985-06-04	3,800	3,800	3,800	3,800	12,000	1,055.56
1985-06-03	4,000	4,000	3,950	3,950	32,000	1,097.22
1985-06-01	4,020	4,020	4,010	4,010	3,000	1,113.89
1985-05-31	4,000	4,020	4,000	4,010	65,000	1,113.89
1985-05-30	4,000	4,010	3,990	4,000	44,000	1,111.11
1985-05-29	4,000	4,000	4,000	4,000	70,000	1,111.11
1985-05-28	4,180	4,190	4,180	4,180	8,000	1,161.11
1985-05-27	4,180	4,190	4,180	4,190	3,000	1,163.89
1985-05-25	4,180	4,180	4,180	4,180	6,000	1,161.11
1985-05-24	4,190	4,190	4,150	4,180	6,000	1,161.11
1985-05-23	4,260	4,260	4,200	4,200	12,000	1,166.67
1985-05-22	4,270	4,300	4,250	4,250	7,000	1,180.56
1985-05-21	4,280	4,280	4,270	4,270	3,000	1,186.11
1985-05-20	4,250	4,250	4,250	4,250	1,000	1,180.56
1985-05-18	4,250	4,250	4,250	4,250	2,000	1,180.56
1985-05-17	4,300	4,400	4,250	4,400	13,000	1,222.22
1985-05-14	4,560	4,600	4,550	4,600	12,000	1,277.78
1985-05-13	4,510	4,610	4,510	4,610	9,000	1,280.56
1985-05-10	4,680	4,680	4,610	4,610	12,000	1,280.56
1985-05-09	4,700	4,700	4,680	4,680	4,000	1,300
1985-05-08	4,700	4,700	4,700	4,700	3,000	1,305.56
1985-05-07	4,800	4,840	4,790	4,840	17,000	1,344.44
1985-05-04	5,100	5,100	5,100	5,100	4,000	1,416.67
1985-05-02	5,250	5,250	5,200	5,200	20,000	1,444.44
1985-05-01	5,000	5,300	5,000	5,260	30,000	1,461.11
1985-04-30	4,850	4,990	4,850	4,990	15,000	1,386.11
1985-04-27	4,700	4,810	4,700	4,800	7,000	1,333.33
1985-04-26	4,650	4,710	4,650	4,700	23,000	1,305.56
1985-04-25	4,540	4,650	4,540	4,600	8,000	1,277.78
1985-04-24	4,560	4,560	4,540	4,540	5,000	1,261.11
1985-04-23	4,600	4,600	4,580	4,580	6,000	1,272.22
1985-04-22	4,500	4,620	4,500	4,600	12,000	1,277.78
1985-04-20	4,440	4,450	4,410	4,450	4,000	1,236.11
1985-04-19	4,450	4,460	4,400	4,400	6,000	1,222.22
1985-04-18	4,400	4,400	4,400	4,400	6,000	1,222.22
1985-04-17	4,270	4,350	4,270	4,350	6,000	1,208.33
1985-04-16	4,280	4,280	4,270	4,270	7,000	1,186.11
1985-04-15	4,220	4,270	4,220	4,270	21,000	1,186.11
1985-04-12	4,390	4,390	4,270	4,270	13,000	1,186.11
1985-04-11	4,400	4,400	4,400	4,400	17,000	1,222.22
1985-04-09	4,590	4,590	4,590	4,590	7,000	1,275
1985-04-08	4,750	4,750	4,740	4,740	4,000	1,316.67
1985-04-06	4,850	4,850	4,850	4,850	1,000	1,347.22
1985-04-05	4,850	4,850	4,850	4,850	4,000	1,347.22
1985-04-04	4,850	4,850	4,850	4,850	1,000	1,347.22
1985-04-03	4,850	4,860	4,850	4,850	22,000	1,347.22
1985-04-01	4,940	4,940	4,940	4,940	1,000	1,372.22
1985-03-30	4,990	5,000	4,990	4,990	10,000	1,386.11
1985-03-29	5,200	5,200	5,000	5,060	15,000	1,405.56
1985-03-28	4,990	5,220	4,990	5,220	15,000	1,450
1985-03-27	5,080	5,080	5,080	5,080	14,000	1,411.11
1985-03-26	6,170	6,270	6,000	6,060	72,000	1,346.67
1985-03-25	6,300	6,350	6,200	6,270	55,000	1,393.33
1985-03-23	6,460	6,500	6,400	6,450	143,000	1,433.33
1985-03-22	6,610	6,610	6,450	6,450	30,000	1,433.33
1985-03-20	6,770	6,780	6,600	6,700	26,000	1,488.89
1985-03-19	6,750	6,800	6,600	6,790	28,000	1,508.89
1985-03-18	6,800	6,890	6,700	6,850	21,000	1,522.22
1985-03-16	6,700	6,900	6,700	6,900	22,000	1,533.33
1985-03-15	7,050	7,050	6,800	6,900	29,000	1,533.33
1985-03-14	7,090	7,090	6,910	7,000	23,000	1,555.56
1985-03-13	6,950	7,000	6,900	7,000	27,000	1,555.56
1985-03-12	6,990	7,000	6,900	6,990	18,000	1,553.33
1985-03-11	7,040	7,070	6,950	7,000	33,000	1,555.56
1985-03-08	7,160	7,160	7,060	7,060	24,000	1,568.89
1985-03-07	7,040	7,150	7,010	7,060	41,000	1,568.89
1985-03-06	7,190	7,190	7,010	7,050	35,000	1,566.67
1985-03-05	7,360	7,360	7,240	7,240	7,000	1,608.89
1985-03-04	7,370	7,400	7,240	7,400	23,000	1,644.44
1985-03-02	7,390	7,410	7,370	7,370	21,000	1,637.78
1985-03-01	7,500	7,550	7,350	7,350	78,000	1,633.33
1985-02-28	7,710	7,710	7,500	7,550	88,000	1,677.78
1985-02-27	7,840	7,840	7,700	7,710	120,000	1,713.33
1985-02-26	7,790	7,880	7,700	7,710	529,001	1,713.33
1985-02-25	7,380	7,690	7,380	7,650	311,000	1,700
1985-02-23	7,270	7,380	7,270	7,380	51,000	1,640
1985-02-22	7,270	7,400	7,250	7,260	210,000	1,613.33
1985-02-21	7,150	7,250	7,000	7,250	74,000	1,611.11
1985-02-20	7,190	7,200	7,150	7,150	25,000	1,588.89
1985-02-19	7,280	7,280	7,150	7,160	51,000	1,591.11
1985-02-18	7,200	7,280	7,190	7,250	40,000	1,611.11
1985-02-16	7,150	7,200	7,100	7,200	16,000	1,600
1985-02-15	7,220	7,300	7,190	7,250	240,000	1,611.11
1985-02-14	7,040	7,250	7,040	7,250	115,000	1,611.11
1985-02-13	7,040	7,040	6,900	7,030	23,000	1,562.22
1985-02-12	6,870	6,870	6,700	6,840	37,000	1,520
1985-02-08	7,150	7,150	6,800	6,800	62,000	1,511.11
1985-02-07	7,150	7,300	7,150	7,250	53,000	1,611.11
1985-02-06	7,250	7,290	7,180	7,250	44,000	1,611.11
1985-02-05	7,290	7,400	7,200	7,350	70,000	1,633.33
1985-02-04	7,400	7,400	7,300	7,370	108,000	1,637.78
1985-02-02	7,450	7,450	7,360	7,440	141,000	1,653.33
1985-02-01	7,390	7,500	7,330	7,450	347,000	1,655.56
1985-01-31	7,400	7,440	7,310	7,400	387,001	1,644.44
1985-01-30	7,030	7,200	6,950	7,200	262,000	1,600
1985-01-29	7,030	7,030	6,880	6,890	193,000	1,531.11
1985-01-28	6,950	6,950	6,750	6,800	16,000	1,511.11
1985-01-26	6,750	6,850	6,750	6,850	20,000	1,522.22
1985-01-25	7,200	7,200	6,850	7,000	163,000	1,555.56
1985-01-24	6,770	7,000	6,720	7,000	65,000	1,555.56
1985-01-23	6,770	6,770	6,610	6,610	36,000	1,468.89
1985-01-22	7,020	7,070	6,710	6,720	143,000	1,493.33
1985-01-21	6,520	7,000	6,490	6,940	162,000	1,542.22
1985-01-19	6,270	6,420	6,250	6,420	31,000	1,426.67
1985-01-18	6,300	6,300	6,140	6,210	18,000	1,380
1985-01-17	6,150	6,260	6,110	6,110	22,000	1,357.78
1985-01-16	6,250	6,300	6,250	6,250	13,000	1,388.89
1985-01-14	6,340	6,400	6,250	6,250	12,000	1,388.89
1985-01-11	6,440	6,540	6,430	6,440	34,000	1,431.11
1985-01-10	6,390	6,540	6,390	6,540	56,000	1,453.33
1985-01-09	6,290	6,500	6,290	6,450	65,000	1,433.33
1985-01-08	5,890	6,300	5,850	6,300	38,000	1,400
1985-01-07	6,000	6,100	5,860	5,920	51,000	1,315.56
1985-01-05	6,500	6,500	6,250	6,250	28,000	1,388.89
1985-01-04	6,860	6,870	6,800	6,800	25,000	1,511.11

分割・併合履歴： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株