6967 新光電気工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,720	1,720	1,700	1,700	4,000	566.67
1987-12-25	1,730	1,750	1,720	1,720	24,000	573.33
1987-12-24	1,670	1,690	1,670	1,690	16,000	563.33
1987-12-23	1,590	1,610	1,590	1,610	12,000	536.67
1987-12-22	1,610	1,610	1,590	1,590	7,000	530
1987-12-21	1,600	1,610	1,570	1,610	5,000	536.67
1987-12-18	1,600	1,600	1,600	1,600	5,000	533.33
1987-12-17	1,580	1,600	1,580	1,600	4,000	533.33
1987-12-16	1,580	1,580	1,550	1,550	2,000	516.67
1987-12-15	1,580	1,580	1,580	1,580	1,000	526.67
1987-12-14	1,600	1,600	1,600	1,600	2,000	533.33
1987-12-11	1,600	1,600	1,560	1,560	17,000	520
1987-12-10	1,600	1,630	1,570	1,630	10,000	543.33
1987-12-09	1,600	1,600	1,580	1,580	10,000	526.67
1987-12-08	1,510	1,510	1,510	1,510	1,000	503.33
1987-12-07	1,530	1,530	1,530	1,530	4,000	510
1987-12-04	1,590	1,590	1,590	1,590	7,000	530
1987-12-03	1,650	1,650	1,650	1,650	5,000	550
1987-12-02	1,630	1,650	1,620	1,650	15,000	550
1987-12-01	1,620	1,620	1,600	1,600	5,000	533.33
1987-11-30	1,690	1,690	1,650	1,650	15,000	550
1987-11-27	1,700	1,700	1,700	1,700	5,000	566.67
1987-11-26	1,660	1,680	1,660	1,680	3,000	560
1987-11-25	1,680	1,680	1,650	1,680	7,000	560
1987-11-24	1,650	1,650	1,650	1,650	1,000	550
1987-11-19	1,700	1,700	1,690	1,700	5,000	566.67
1987-11-18	1,650	1,650	1,600	1,650	11,000	550
1987-11-17	1,750	1,770	1,710	1,710	7,000	570
1987-11-16	1,730	1,740	1,720	1,720	13,000	573.33
1987-11-13	1,700	1,760	1,700	1,760	16,000	586.67
1987-11-11	1,610	1,610	1,610	1,610	1,000	536.67
1987-11-09	1,680	1,680	1,680	1,680	1,000	560
1987-11-07	1,690	1,700	1,680	1,680	7,000	560
1987-11-06	1,680	1,690	1,680	1,680	5,000	560
1987-11-05	1,700	1,710	1,680	1,680	8,000	560
1987-11-04	1,760	1,760	1,730	1,730	2,000	576.67
1987-11-02	1,820	1,830	1,760	1,760	10,000	586.67
1987-10-31	1,810	1,810	1,810	1,810	2,000	603.33
1987-10-30	1,800	1,800	1,800	1,800	3,000	600
1987-10-29	1,800	1,800	1,750	1,800	16,000	600
1987-10-28	1,900	1,900	1,850	1,850	24,000	616.67
1987-10-27	1,700	1,710	1,700	1,710	20,000	570
1987-10-24	1,990	2,000	1,990	2,000	5,000	666.67
1987-10-23	2,000	2,000	1,960	2,000	21,000	666.67
1987-10-22	2,070	2,200	2,070	2,100	31,000	700
1987-10-21	2,050	2,050	2,050	2,050	10,000	683.33
1987-10-16	2,210	2,350	2,200	2,350	10,000	783.33
1987-10-15	2,240	2,250	2,190	2,250	18,000	750
1987-10-14	2,400	2,410	2,360	2,360	17,000	786.67
1987-10-13	2,390	2,400	2,390	2,400	15,000	800
1987-10-12	2,400	2,400	2,300	2,300	14,000	766.67
1987-10-09	2,390	2,390	2,300	2,300	13,000	766.67
1987-10-08	2,450	2,450	2,390	2,400	26,000	800
1987-10-07	2,440	2,440	2,390	2,430	23,000	810
1987-10-06	2,460	2,460	2,400	2,450	6,000	816.67
1987-10-05	2,430	2,480	2,430	2,470	24,000	823.33
1987-10-03	2,350	2,350	2,350	2,350	3,000	783.33
1987-10-01	2,490	2,500	2,450	2,450	25,000	816.67
1987-09-30	2,300	2,520	2,300	2,520	25,000	840
1987-09-29	2,240	2,240	2,210	2,230	7,000	743.33
1987-09-28	2,200	2,200	2,200	2,200	8,000	733.33
1987-09-26	2,200	2,210	2,190	2,200	35,000	733.33
1987-09-25	2,250	2,250	2,200	2,200	5,000	733.33
1987-09-24	2,300	2,300	2,250	2,250	4,000	750
1987-09-22	2,300	2,300	2,250	2,250	5,000	750
1987-09-21	2,340	2,340	2,300	2,320	3,000	773.33
1987-09-18	2,340	2,340	2,250	2,270	31,000	756.67
1987-09-16	2,350	2,350	2,300	2,350	11,000	783.33
1987-09-14	2,330	2,350	2,320	2,350	11,000	783.33
1987-09-11	2,350	2,350	2,250	2,250	7,000	750
1987-09-10	2,250	2,300	2,250	2,300	6,000	766.67
1987-09-09	2,300	2,300	2,200	2,200	7,000	733.33
1987-09-08	2,250	2,250	2,200	2,250	6,000	750
1987-09-07	2,250	2,250	2,250	2,250	5,000	750
1987-09-05	2,230	2,250	2,230	2,250	16,000	750
1987-09-04	2,200	2,230	2,200	2,200	5,000	733.33
1987-09-03	2,190	2,190	2,190	2,190	2,000	730
1987-09-02	2,300	2,300	2,200	2,200	5,000	733.33
1987-09-01	2,270	2,270	2,250	2,250	11,000	750
1987-08-29	2,260	2,260	2,250	2,250	4,000	750
1987-08-28	2,310	2,310	2,260	2,260	18,000	753.33
1987-08-27	2,400	2,400	2,300	2,300	19,000	766.67
1987-08-26	2,370	2,380	2,340	2,380	8,000	793.33
1987-08-25	2,300	2,330	2,300	2,330	14,000	776.67
1987-08-24	2,260	2,260	2,250	2,260	8,000	753.33
1987-08-22	2,260	2,300	2,250	2,250	7,000	750
1987-08-21	2,320	2,400	2,300	2,300	16,000	766.67
1987-08-20	2,300	2,380	2,260	2,360	22,000	786.67
1987-08-19	2,350	2,400	2,350	2,400	23,000	800
1987-08-18	2,500	2,550	2,470	2,550	20,000	850
1987-08-17	2,590	2,600	2,500	2,500	60,000	833.33
1987-08-14	2,600	2,650	2,580	2,610	120,000	870
1987-08-13	2,390	2,500	2,350	2,500	53,000	833.33
1987-08-12	2,320	2,350	2,310	2,350	10,000	783.33
1987-08-11	2,260	2,260	2,260	2,260	6,000	753.33
1987-08-10	2,400	2,400	2,400	2,400	1,000	800
1987-08-07	2,350	2,400	2,350	2,400	9,000	800
1987-08-06	2,330	2,350	2,310	2,350	11,000	783.33
1987-08-05	2,300	2,300	2,260	2,260	8,000	753.33
1987-08-04	2,430	2,440	2,430	2,440	3,000	813.33
1987-08-01	2,410	2,430	2,360	2,430	6,000	810
1987-07-31	2,500	2,500	2,400	2,400	10,000	800
1987-07-30	2,380	2,480	2,380	2,470	25,000	823.33
1987-07-29	2,300	2,350	2,250	2,350	18,000	783.33
1987-07-28	2,270	2,270	2,240	2,250	17,000	750
1987-07-27	2,160	2,250	2,160	2,250	11,000	750
1987-07-25	2,310	2,310	2,310	2,310	2,000	770
1987-07-24	2,380	2,380	2,320	2,320	5,000	773.33
1987-07-23	2,380	2,380	2,370	2,370	2,000	790
1987-07-22	2,350	2,400	2,340	2,380	18,000	793.33
1987-07-21	2,350	2,400	2,350	2,360	13,000	786.67
1987-07-20	2,600	2,600	2,410	2,410	35,000	803.33
1987-07-17	2,570	2,620	2,460	2,550	367,000	850
1987-07-16	2,540	2,660	2,490	2,650	655,001	883.33
1987-07-15	2,240	2,550	2,200	2,540	200,000	846.67
1987-07-13	2,390	2,480	2,390	2,400	29,000	800
1987-07-09	2,430	2,500	2,430	2,500	15,000	833.33
1987-07-08	2,500	2,550	2,480	2,550	74,000	850
1987-07-07	2,510	2,600	2,500	2,550	94,000	850
1987-07-06	2,500	2,550	2,500	2,550	116,000	850
1987-07-04	2,500	2,500	2,500	2,500	15,000	833.33
1987-07-03	2,460	2,540	2,460	2,500	89,000	833.33
1987-07-02	2,520	2,530	2,450	2,500	53,000	833.33
1987-07-01	2,500	2,580	2,490	2,490	89,000	830
1987-06-30	2,370	2,450	2,360	2,450	76,000	816.67
1987-06-29	2,510	2,520	2,360	2,450	112,000	816.67
1987-06-27	2,640	2,730	2,640	2,650	225,000	883.33
1987-06-26	2,650	2,680	2,600	2,600	288,000	866.67
1987-06-25	2,140	2,500	2,100	2,500	290,000	833.33
1987-06-24	1,960	2,110	1,960	2,100	278,000	700
1987-06-23	1,800	1,900	1,770	1,900	112,000	633.33
1987-06-22	1,750	1,840	1,730	1,790	109,000	596.67
1987-06-19	1,600	1,740	1,580	1,740	60,000	580
1987-06-18	1,600	1,650	1,600	1,600	19,000	533.33
1987-06-17	1,690	1,690	1,580	1,620	20,000	540
1987-06-16	1,700	1,750	1,680	1,690	57,000	563.33
1987-06-15	1,700	1,700	1,680	1,690	41,000	563.33
1987-06-12	1,700	1,730	1,680	1,680	45,000	560
1987-06-11	1,590	1,690	1,590	1,690	64,000	563.33
1987-06-10	1,640	1,700	1,640	1,650	151,000	550
1987-06-09	1,650	1,710	1,610	1,630	198,000	543.33
1987-06-08	1,650	1,650	1,600	1,640	48,000	546.67
1987-06-06	1,600	1,600	1,570	1,570	100,000	523.33
1987-06-05	1,530	1,580	1,500	1,550	100,000	516.67
1987-06-04	1,440	1,550	1,430	1,480	40,000	493.33
1987-06-03	1,350	1,400	1,350	1,400	55,000	466.67
1987-06-02	1,390	1,400	1,380	1,400	19,000	466.67
1987-06-01	1,350	1,390	1,350	1,380	97,000	460
1987-05-30	1,380	1,400	1,350	1,350	135,000	450
1987-05-29	1,350	1,400	1,330	1,400	49,000	466.67
1987-05-28	1,390	1,450	1,370	1,400	107,000	466.67
1987-05-27	1,270	1,350	1,240	1,350	118,000	450
1987-05-26	1,190	1,230	1,190	1,230	12,000	410
1987-05-25	1,200	1,200	1,190	1,190	14,000	396.67
1987-05-23	1,180	1,180	1,180	1,180	25,000	393.33
1987-05-22	1,120	1,140	1,100	1,140	32,000	380
1987-05-21	1,100	1,110	1,080	1,100	14,000	366.67
1987-05-20	1,020	1,040	1,020	1,030	6,000	343.33
1987-05-19	1,050	1,070	1,010	1,010	14,000	336.67
1987-05-18	1,050	1,060	1,010	1,060	7,000	353.33
1987-05-15	1,070	1,110	1,060	1,070	35,000	356.67
1987-05-14	992	1,060	992	1,060	11,000	353.33
1987-05-13	980	985	970	972	16,000	324
1987-05-12	980	980	975	975	5,000	325
1987-05-11	985	991	980	980	16,000	326.67
1987-05-08	1,000	1,030	995	995	10,000	331.67
1987-05-07	990	1,010	990	1,000	14,000	333.33
1987-05-06	1,010	1,010	997	997	14,000	332.33
1987-05-02	980	995	980	995	8,000	331.67
1987-05-01	990	990	975	975	14,000	325
1987-04-30	975	975	975	975	3,000	325
1987-04-28	960	976	960	976	11,000	325.33
1987-04-27	960	960	959	959	8,000	319.67
1987-04-25	960	960	959	959	3,000	319.67
1987-04-24	971	971	960	960	12,000	320
1987-04-23	960	961	960	961	6,000	320.33
1987-04-22	947	961	940	940	43,000	313.33
1987-04-21	913	917	913	917	10,000	305.67
1987-04-20	883	883	883	883	1,000	294.33
1987-04-17	920	920	880	880	20,000	293.33
1987-04-16	920	920	920	920	8,000	306.67
1987-04-14	930	931	925	925	8,000	308.33
1987-04-13	935	935	935	935	23,000	311.67
1987-04-10	968	968	968	968	4,000	322.67
1987-04-09	938	938	938	938	1,000	312.67
1987-04-08	935	935	935	935	16,000	311.67
1987-04-06	998	998	970	970	11,000	323.33
1987-04-04	999	999	999	999	15,000	333
1987-04-03	925	939	925	939	21,000	313
1987-03-31	855	855	855	855	20,000	285
1987-03-30	882	882	848	850	27,000	283.33
1987-03-27	941	941	940	940	8,000	313.33
1987-03-26	960	960	940	940	57,000	313.33
1987-03-25	980	980	960	960	78,000	320
1987-03-24	991	991	985	990	26,000	330
1987-03-23	1,000	1,000	990	990	22,000	330
1987-03-20	1,000	1,000	990	1,000	18,000	333.33
1987-03-19	1,010	1,010	1,000	1,000	41,000	333.33
1987-03-18	1,030	1,030	1,020	1,020	15,000	340
1987-03-17	1,020	1,040	1,020	1,040	43,000	346.67
1987-03-16	1,020	1,040	1,010	1,020	6,000	340
1987-03-13	1,020	1,030	1,010	1,020	28,000	340
1987-03-12	1,020	1,020	1,010	1,020	39,000	340
1987-03-11	1,030	1,030	1,020	1,020	45,000	340
1987-03-10	1,030	1,030	1,020	1,030	38,000	343.33
1987-03-09	1,020	1,030	1,020	1,030	43,000	343.33
1987-03-07	1,020	1,030	1,000	1,030	54,000	343.33
1987-03-06	1,050	1,050	1,020	1,030	13,000	343.33
1987-03-05	1,070	1,070	1,060	1,060	21,000	353.33
1987-03-04	1,090	1,090	1,070	1,070	63,000	356.67
1987-03-03	1,090	1,100	1,090	1,100	15,000	366.67
1987-03-02	1,100	1,100	1,060	1,100	23,000	366.67
1987-02-28	1,100	1,110	1,100	1,100	27,000	366.67
1987-02-27	1,110	1,130	1,100	1,100	64,000	366.67
1987-02-26	1,130	1,140	1,110	1,110	41,000	370
1987-02-25	1,150	1,150	1,130	1,150	19,000	383.33
1987-02-24	1,160	1,160	1,150	1,150	41,000	383.33
1987-02-23	1,170	1,180	1,160	1,160	38,000	386.67
1987-02-20	1,170	1,180	1,150	1,160	103,000	386.67
1987-02-19	1,140	1,170	1,140	1,170	85,000	390
1987-02-18	1,140	1,150	1,130	1,140	62,000	380
1987-02-17	1,150	1,150	1,130	1,150	30,000	383.33
1987-02-16	1,140	1,150	1,130	1,150	17,000	383.33
1987-02-13	1,120	1,150	1,100	1,150	45,000	383.33
1987-02-12	1,150	1,170	1,130	1,130	58,000	376.67
1987-02-10	1,170	1,170	1,140	1,150	38,000	383.33
1987-02-09	1,150	1,190	1,150	1,180	35,000	393.33
1987-02-07	1,160	1,160	1,120	1,150	74,000	383.33
1987-02-06	1,180	1,200	1,160	1,170	31,000	390
1987-02-05	1,270	1,270	1,160	1,160	17,000	386.67
1987-02-04	1,280	1,280	1,260	1,260	4,000	420
1987-02-03	1,340	1,340	1,300	1,320	29,000	440
1987-02-02	1,300	1,320	1,300	1,320	54,000	440
1987-01-31	1,160	1,230	1,160	1,230	21,000	410
1987-01-30	1,120	1,160	1,100	1,150	57,000	383.33
1987-01-29	1,180	1,180	1,150	1,150	40,000	383.33
1987-01-28	1,340	1,340	1,250	1,250	24,000	416.67
1987-01-27	1,390	1,400	1,350	1,350	17,000	450
1987-01-26	1,400	1,400	1,400	1,400	4,000	466.67
1987-01-23	1,450	1,460	1,410	1,450	16,000	483.33
1987-01-22	1,450	1,470	1,450	1,450	14,000	483.33
1987-01-21	1,400	1,450	1,400	1,450	12,000	483.33
1987-01-20	1,440	1,440	1,420	1,420	43,000	473.33
1987-01-19	1,480	1,490	1,480	1,480	4,000	493.33
1987-01-16	1,510	1,510	1,500	1,500	9,000	500
1987-01-14	1,500	1,510	1,500	1,500	5,000	500
1987-01-13	1,570	1,570	1,500	1,500	7,000	500
1987-01-12	1,580	1,580	1,550	1,560	9,000	520
1987-01-09	1,580	1,590	1,560	1,560	13,000	520
1987-01-08	1,570	1,600	1,560	1,580	6,000	526.67
1987-01-06	1,560	1,560	1,560	1,560	7,000	520
1987-01-05	1,630	1,650	1,630	1,650	3,000	550

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31