6967 新光電気工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,700	1,700	1,620	1,620	18,000	540
1986-12-26	1,610	1,610	1,580	1,600	1,093,001	533.33
1986-12-25	1,600	1,610	1,600	1,600	19,000	533.33
1986-12-24	1,610	1,610	1,590	1,590	26,000	530
1986-12-23	1,610	1,610	1,610	1,610	10,000	536.67
1986-12-22	1,620	1,620	1,560	1,610	86,000	536.67
1986-12-19	1,620	1,700	1,620	1,640	15,000	546.67
1986-12-18	1,610	1,650	1,610	1,620	25,000	540
1986-12-17	1,680	1,690	1,650	1,650	13,000	550
1986-12-16	1,680	1,680	1,680	1,680	9,000	560
1986-12-15	1,700	1,700	1,660	1,680	13,000	560
1986-12-12	1,710	1,710	1,680	1,690	16,000	563.33
1986-12-11	1,720	1,720	1,710	1,720	16,000	573.33
1986-12-10	1,780	1,780	1,720	1,720	23,000	573.33
1986-12-09	1,700	1,720	1,700	1,720	31,000	573.33
1986-12-08	1,680	1,710	1,650	1,710	17,000	570
1986-12-06	1,680	1,730	1,640	1,720	16,000	573.33
1986-12-05	1,710	1,720	1,680	1,680	48,000	560
1986-12-04	1,760	1,760	1,710	1,710	19,000	570
1986-12-03	1,730	1,730	1,730	1,730	15,000	576.67
1986-12-02	1,730	1,740	1,730	1,730	15,000	576.67
1986-12-01	1,740	1,740	1,730	1,730	20,000	576.67
1986-11-29	1,750	1,750	1,730	1,740	5,000	580
1986-11-28	1,750	1,750	1,750	1,750	11,000	583.33
1986-11-27	1,740	1,800	1,740	1,750	11,000	583.33
1986-11-26	1,820	1,820	1,740	1,750	17,000	583.33
1986-11-25	1,820	1,850	1,820	1,850	10,000	616.67
1986-11-22	1,740	1,850	1,740	1,850	13,000	616.67
1986-11-21	1,710	1,710	1,710	1,710	7,000	570
1986-11-20	1,720	1,720	1,710	1,720	13,000	573.33
1986-11-19	1,710	1,710	1,710	1,710	6,000	570
1986-11-18	1,750	1,760	1,740	1,750	10,000	583.33
1986-11-17	1,700	1,750	1,700	1,750	8,000	583.33
1986-11-14	1,730	1,730	1,730	1,730	9,000	576.67
1986-11-13	1,760	1,760	1,750	1,750	8,000	583.33
1986-11-12	1,770	1,770	1,770	1,770	3,000	590
1986-11-11	1,790	1,800	1,760	1,760	12,000	586.67
1986-11-10	1,840	1,840	1,800	1,800	11,000	600
1986-11-07	1,880	1,880	1,870	1,870	3,000	623.33
1986-11-06	1,900	1,910	1,900	1,900	23,000	633.33
1986-11-05	1,900	1,910	1,900	1,900	15,000	633.33
1986-11-04	1,910	1,910	1,900	1,900	18,000	633.33
1986-10-31	1,800	1,800	1,770	1,800	41,000	600
1986-10-30	1,860	1,860	1,800	1,800	13,000	600
1986-10-29	1,900	1,900	1,870	1,870	13,000	623.33
1986-10-28	1,930	1,930	1,930	1,930	3,000	643.33
1986-10-27	1,920	2,000	1,920	1,930	23,000	643.33
1986-10-25	1,920	1,920	1,900	1,900	36,000	633.33
1986-10-24	1,760	1,840	1,750	1,840	46,000	613.33
1986-10-23	1,700	1,730	1,700	1,700	25,000	566.67
1986-10-22	1,700	1,700	1,670	1,700	8,000	566.67
1986-10-21	1,670	1,670	1,670	1,670	6,000	556.67
1986-10-20	1,750	1,750	1,700	1,710	10,000	570
1986-10-17	1,670	1,750	1,670	1,750	15,000	583.33
1986-10-16	1,700	1,700	1,650	1,650	10,000	550
1986-10-15	1,750	1,750	1,720	1,750	18,000	583.33
1986-10-14	1,750	1,750	1,720	1,720	12,000	573.33
1986-10-13	1,800	1,800	1,750	1,750	19,000	583.33
1986-10-09	1,800	1,800	1,780	1,800	13,000	600
1986-10-08	1,800	1,800	1,800	1,800	16,000	600
1986-10-07	1,800	1,800	1,800	1,800	9,000	600
1986-10-06	1,770	1,770	1,740	1,740	10,000	580
1986-10-04	1,740	1,740	1,740	1,740	1,000	580
1986-10-02	1,780	1,780	1,740	1,740	9,000	580
1986-10-01	1,800	1,810	1,800	1,800	11,000	600
1986-09-30	1,800	1,810	1,800	1,810	6,000	603.33
1986-09-29	1,890	1,890	1,890	1,890	11,000	630
1986-09-27	1,880	1,890	1,850	1,890	19,000	630
1986-09-26	1,910	2,000	1,900	1,900	34,000	633.33
1986-09-25	2,200	2,210	2,180	2,200	28,000	611.11
1986-09-24	2,200	2,200	2,080	2,190	37,000	608.33
1986-09-22	2,280	2,280	2,200	2,200	21,000	611.11
1986-09-19	2,280	2,300	2,250	2,250	24,000	625
1986-09-18	2,150	2,200	2,150	2,200	23,000	611.11
1986-09-17	1,970	2,040	1,970	2,040	65,000	566.67
1986-09-16	1,960	1,980	1,960	1,970	71,000	547.22
1986-09-12	2,000	2,000	1,900	1,930	32,000	536.11
1986-09-11	2,080	2,080	2,000	2,000	24,000	555.56
1986-09-10	2,060	2,060	2,040	2,040	33,000	566.67
1986-09-09	1,980	2,010	1,970	2,000	119,000	555.56
1986-09-08	2,000	2,000	2,000	2,000	44,000	555.56
1986-09-06	2,000	2,000	2,000	2,000	41,000	555.56
1986-09-05	2,020	2,050	1,980	2,000	94,000	555.56
1986-09-04	1,980	2,010	1,980	2,010	24,000	558.33
1986-09-03	1,960	2,040	1,960	2,040	23,000	566.67
1986-09-02	2,080	2,120	2,000	2,000	42,000	555.56
1986-09-01	2,200	2,200	2,100	2,100	41,000	583.33
1986-08-30	2,150	2,200	2,100	2,160	52,000	600
1986-08-29	2,160	2,220	2,160	2,160	31,000	600
1986-08-28	2,150	2,160	2,150	2,150	30,000	597.22
1986-08-27	2,160	2,160	2,100	2,150	46,000	597.22
1986-08-26	2,300	2,300	2,200	2,200	30,000	611.11
1986-08-25	2,300	2,330	2,270	2,330	16,000	647.22
1986-08-22	2,290	2,310	2,290	2,300	36,000	638.89
1986-08-19	2,430	2,430	2,410	2,410	14,000	669.44
1986-08-15	2,480	2,480	2,450	2,450	8,000	680.56
1986-08-14	2,530	2,530	2,500	2,500	15,000	694.44
1986-08-12	2,540	2,570	2,530	2,570	7,000	713.89
1986-08-11	2,570	2,570	2,530	2,530	7,000	702.78
1986-08-08	2,560	2,600	2,530	2,530	23,000	702.78
1986-08-07	2,530	2,560	2,530	2,560	7,000	711.11
1986-08-06	2,600	2,600	2,500	2,500	19,000	694.44
1986-08-05	2,600	2,600	2,600	2,600	3,000	722.22
1986-08-02	2,620	2,620	2,600	2,600	4,000	722.22
1986-08-01	2,590	2,590	2,590	2,590	6,000	719.44
1986-07-31	2,590	2,590	2,590	2,590	2,000	719.44
1986-07-30	2,790	2,790	2,710	2,750	15,000	763.89
1986-07-29	2,840	2,850	2,830	2,840	8,000	788.89
1986-07-28	2,710	2,920	2,710	2,850	16,000	791.67
1986-07-26	2,580	2,650	2,580	2,650	31,000	736.11
1986-07-25	2,550	2,580	2,510	2,580	29,000	716.67
1986-07-24	2,600	2,640	2,590	2,640	31,000	733.33
1986-07-23	2,520	2,600	2,480	2,600	12,000	722.22
1986-07-22	2,450	2,520	2,450	2,520	9,000	700
1986-07-21	2,480	2,480	2,480	2,480	1,000	688.89
1986-07-19	2,490	2,490	2,460	2,480	5,000	688.89
1986-07-18	2,570	2,600	2,500	2,500	24,000	694.44
1986-07-17	2,600	2,610	2,600	2,600	7,000	722.22
1986-07-16	2,600	2,600	2,500	2,600	12,000	722.22
1986-07-15	2,630	2,640	2,600	2,640	4,000	733.33
1986-07-14	2,670	2,670	2,640	2,650	5,000	736.11
1986-07-11	2,690	2,700	2,650	2,680	156,000	744.44
1986-07-10	2,660	2,700	2,660	2,700	156,000	750
1986-07-09	2,760	2,760	2,650	2,700	14,000	750
1986-07-08	2,760	2,760	2,750	2,750	10,000	763.89
1986-07-07	2,800	2,800	2,750	2,750	4,000	763.89
1986-07-05	2,790	2,790	2,790	2,790	4,000	775
1986-07-04	2,910	2,910	2,860	2,860	11,000	794.44
1986-07-03	2,940	2,980	2,940	2,980	9,000	827.78
1986-07-01	3,130	3,130	3,130	3,130	3,000	869.44
1986-06-30	3,100	3,190	3,100	3,180	20,000	883.33
1986-06-28	3,040	3,040	3,040	3,040	5,000	844.44
1986-06-27	3,090	3,090	3,040	3,040	11,000	844.44
1986-06-26	3,090	3,150	3,080	3,150	8,000	875
1986-06-25	3,000	3,150	2,970	3,150	225,000	875
1986-06-23	3,100	3,100	3,000	3,000	28,000	833.33
1986-06-21	3,140	3,140	3,080	3,080	4,000	855.56
1986-06-20	3,050	3,150	2,970	3,150	32,000	875
1986-06-19	2,850	3,000	2,850	3,000	38,000	833.33
1986-06-18	2,800	2,870	2,800	2,870	17,000	797.22
1986-06-17	2,750	2,800	2,700	2,760	16,000	766.67
1986-06-16	2,780	2,790	2,750	2,790	16,000	775
1986-06-13	2,800	2,800	2,750	2,780	34,000	772.22
1986-06-12	2,800	2,850	2,780	2,800	60,000	777.78
1986-06-11	2,890	2,890	2,780	2,780	16,000	772.22
1986-06-10	2,890	2,970	2,850	2,900	16,000	805.56
1986-06-09	3,000	3,000	2,920	2,920	8,000	811.11
1986-06-07	3,000	3,010	3,000	3,010	3,000	836.11
1986-06-06	3,000	3,000	3,000	3,000	2,000	833.33
1986-06-05	3,100	3,100	3,000	3,100	23,000	861.11
1986-06-04	3,100	3,100	3,050	3,050	5,000	847.22
1986-06-03	3,260	3,260	3,100	3,100	8,000	861.11
1986-06-02	3,290	3,290	3,290	3,290	2,000	913.89
1986-05-31	3,190	3,270	3,190	3,270	22,000	908.33
1986-05-30	3,090	3,090	3,080	3,090	3,000	858.33
1986-05-29	3,100	3,100	3,000	3,100	48,000	861.11
1986-05-28	3,050	3,080	3,050	3,080	14,000	855.56
1986-05-27	3,100	3,100	3,080	3,080	8,000	855.56
1986-05-26	3,100	3,100	3,100	3,100	3,000	861.11
1986-05-24	3,110	3,110	3,100	3,100	4,000	861.11
1986-05-23	3,150	3,150	3,060	3,060	9,000	850
1986-05-21	3,290	3,290	3,250	3,250	10,000	902.78
1986-05-19	3,390	3,390	3,310	3,310	21,000	919.44
1986-05-17	3,200	3,310	3,200	3,300	27,000	916.67
1986-05-16	3,200	3,200	3,150	3,150	15,000	875
1986-05-15	3,220	3,300	3,160	3,300	20,000	916.67
1986-05-14	3,150	3,230	3,150	3,230	15,000	897.22
1986-05-13	3,050	3,050	3,050	3,050	2,000	847.22
1986-05-12	3,230	3,230	3,000	3,000	10,000	833.33
1986-05-09	3,250	3,250	3,250	3,250	10,000	902.78
1986-05-08	3,300	3,300	3,100	3,100	19,000	861.11
1986-05-07	3,300	3,400	3,270	3,300	18,000	916.67
1986-05-06	3,440	3,440	3,350	3,350	11,000	930.56
1986-05-02	3,390	3,500	3,310	3,500	203,000	972.22
1986-05-01	3,450	3,450	3,260	3,400	87,000	944.44
1986-04-30	3,240	3,500	3,240	3,480	80,000	966.67
1986-04-28	3,250	3,280	3,240	3,280	17,000	911.11
1986-04-26	3,000	3,230	3,000	3,150	38,000	875
1986-04-25	3,000	3,100	2,950	3,100	16,000	861.11
1986-04-24	3,000	3,100	3,000	3,100	13,000	861.11
1986-04-23	3,200	3,200	3,100	3,100	21,000	861.11
1986-04-22	3,200	3,200	3,150	3,200	37,000	888.89
1986-04-21	3,200	3,200	3,150	3,150	4,000	875
1986-04-19	3,200	3,280	3,150	3,280	9,000	911.11
1986-04-18	3,100	3,250	3,080	3,250	82,000	902.78
1986-04-17	3,290	3,290	3,100	3,110	42,000	863.89
1986-04-16	3,250	3,410	3,250	3,300	317,000	916.67
1986-04-15	3,080	3,200	3,000	3,200	25,000	888.89
1986-04-14	3,140	3,150	3,090	3,100	17,000	861.11
1986-04-11	3,210	3,250	3,200	3,250	100,000	902.78
1986-04-10	3,280	3,280	3,130	3,200	129,000	888.89
1986-04-09	3,080	3,280	3,050	3,280	359,001	911.11
1986-04-08	2,800	2,950	2,800	2,950	525,001	819.44
1986-04-07	2,890	2,900	2,790	2,790	21,000	775
1986-04-05	2,900	2,950	2,900	2,900	29,000	805.56
1986-04-04	2,800	3,050	2,800	3,000	136,000	833.33
1986-04-03	2,670	2,760	2,650	2,760	36,000	766.67
1986-04-02	2,490	2,550	2,480	2,550	26,000	708.33
1986-04-01	2,500	2,580	2,500	2,510	34,000	697.22
1986-03-31	2,500	2,560	2,490	2,520	19,000	700
1986-03-29	2,490	2,500	2,490	2,490	18,000	691.67
1986-03-28	2,300	2,430	2,300	2,430	46,000	675
1986-03-27	2,180	2,220	2,180	2,200	20,000	611.11
1986-03-26	2,190	2,260	2,100	2,100	18,000	583.33
1986-03-25	2,170	2,190	2,170	2,190	10,000	608.33
1986-03-24	2,210	2,210	2,130	2,130	23,000	591.67
1986-03-22	2,220	2,230	2,220	2,230	2,000	619.44
1986-03-20	2,100	2,220	2,100	2,220	23,000	616.67
1986-03-19	2,100	2,140	2,060	2,060	15,000	572.22
1986-03-18	2,110	2,110	2,080	2,080	20,000	577.78
1986-03-17	2,150	2,150	2,080	2,080	42,000	577.78
1986-03-15	2,260	2,260	2,150	2,150	19,000	597.22
1986-03-14	2,280	2,300	2,250	2,270	40,000	630.56
1986-03-13	2,230	2,320	2,230	2,320	43,000	644.44
1986-03-12	2,380	2,380	2,230	2,230	35,000	619.44
1986-03-11	2,400	2,400	2,290	2,290	60,000	636.11
1986-03-10	2,490	2,490	2,410	2,410	16,000	669.44
1986-03-07	2,540	2,540	2,450	2,450	26,000	680.56
1986-03-06	2,490	2,550	2,450	2,500	40,000	694.44
1986-03-05	2,530	2,530	2,480	2,480	26,000	688.89
1986-03-04	2,630	2,630	2,540	2,540	23,000	705.56
1986-03-03	2,570	2,590	2,570	2,590	10,000	719.44
1986-02-28	2,590	2,600	2,550	2,580	18,000	716.67
1986-02-27	2,600	2,620	2,600	2,600	9,000	722.22
1986-02-26	2,630	2,630	2,600	2,600	16,000	722.22
1986-02-25	2,650	2,650	2,600	2,630	11,000	730.56
1986-02-24	2,670	2,670	2,650	2,670	40,000	741.67
1986-02-21	2,360	2,370	2,360	2,370	8,000	658.33
1986-02-20	2,400	2,400	2,400	2,400	14,000	666.67
1986-02-19	2,500	2,510	2,450	2,490	20,000	691.67
1986-02-18	2,560	2,570	2,490	2,530	23,000	702.78
1986-02-17	2,580	2,580	2,520	2,520	9,000	700
1986-02-15	2,510	2,600	2,510	2,550	12,000	708.33
1986-02-14	2,600	2,620	2,550	2,550	12,000	708.33
1986-02-13	2,800	2,800	2,750	2,750	7,000	763.89
1986-02-12	2,850	2,850	2,820	2,820	4,000	783.33
1986-02-10	2,860	2,900	2,850	2,900	15,000	805.56
1986-02-07	2,860	2,860	2,860	2,860	5,000	794.44
1986-02-06	2,950	2,950	2,900	2,900	3,000	805.56
1986-02-05	2,940	2,950	2,940	2,940	4,000	816.67
1986-02-04	2,990	2,990	2,950	2,950	4,000	819.44
1986-02-03	2,990	3,000	2,950	2,980	113,000	827.78
1986-02-01	2,950	2,950	2,950	2,950	9,000	819.44
1986-01-31	3,020	3,050	2,990	2,990	17,000	830.56
1986-01-30	3,080	3,080	3,000	3,070	16,000	852.78
1986-01-29	3,160	3,160	3,050	3,100	81,000	861.11
1986-01-28	3,080	3,190	3,080	3,190	119,000	886.11
1986-01-27	3,100	3,140	3,050	3,090	49,000	858.33
1986-01-25	3,090	3,100	3,050	3,100	78,000	861.11
1986-01-24	3,100	3,120	3,000	3,040	133,000	844.44
1986-01-23	2,940	3,200	2,900	3,060	189,000	850
1986-01-22	2,760	3,010	2,760	2,980	308,000	827.78
1986-01-21	2,700	2,740	2,680	2,700	37,000	750
1986-01-20	2,600	2,730	2,550	2,730	52,000	758.33
1986-01-18	2,550	2,610	2,550	2,570	29,000	713.89
1986-01-17	2,550	2,560	2,500	2,550	29,000	708.33
1986-01-16	2,460	2,570	2,460	2,530	16,000	702.78
1986-01-14	2,450	2,460	2,450	2,460	10,000	683.33
1986-01-13	2,550	2,550	2,530	2,530	12,000	702.78

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