6967 新光電気工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,6001,6201,6001,62055,000540
1990-12-271,5301,6001,5201,60058,000533.33
1990-12-261,4901,5301,4801,50026,000500
1990-12-251,5101,5101,4301,45018,000483.33
1990-12-211,5801,6001,5001,50019,000500
1990-12-201,5301,6001,5301,60034,000533.33
1990-12-191,5601,5601,4801,500102,000500
1990-12-181,5501,5601,5401,5606,000520
1990-12-171,5501,5501,5501,5508,000516.67
1990-12-141,6001,6001,5801,58020,000526.67
1990-12-131,6201,6201,6101,6104,000536.67
1990-12-121,6301,6501,6301,63023,000543.33
1990-12-111,5601,6201,5601,6209,000540
1990-12-101,5201,5501,5201,55027,000516.67
1990-12-071,4501,4701,4501,47029,000490
1990-12-041,4101,4101,4001,4003,000466.67
1990-12-031,4401,4501,4301,4306,000476.67
1990-11-301,4001,4001,4001,4004,000466.67
1990-11-291,4601,4601,4601,4601,000486.67
1990-11-281,5001,5001,5001,5002,000500
1990-11-271,4301,4401,4301,4403,000480
1990-11-261,4101,4101,4101,4103,000470
1990-11-221,4201,4201,4001,40024,000466.67
1990-11-211,4801,4801,4801,4801,000493.33
1990-11-201,4901,4901,4901,4901,000496.67
1990-11-191,5001,5001,5001,50010,000500
1990-11-161,5301,5301,4501,45030,000483.33
1990-11-151,5501,5501,5001,50028,000500
1990-11-141,5001,5301,4801,50043,000500
1990-11-091,3801,3801,2301,300111,000433.33
1990-11-081,5001,5001,4001,40031,000466.67
1990-11-071,6101,6101,5501,5503,000516.67
1990-11-061,6901,6901,6101,61020,000536.67
1990-11-051,7001,7001,6701,6704,000556.67
1990-11-021,7201,7401,7001,73017,000576.67
1990-11-011,8501,8501,8001,8003,000600
1990-10-311,8401,8401,8401,84020,000613.33
1990-10-301,8401,8401,8201,8208,000606.67
1990-10-291,8401,8401,8001,8408,000613.33
1990-10-261,8301,8301,7701,80018,000600
1990-10-251,7601,7701,7601,7706,000590
1990-10-241,7901,7901,7301,75021,000583.33
1990-10-231,8101,8101,8001,80015,000600
1990-10-221,6801,7001,6801,7009,000566.67
1990-10-191,6601,7001,6601,6805,000560
1990-10-181,6401,6401,6401,6401,000546.67
1990-10-171,5601,5801,5601,58010,000526.67
1990-10-151,5901,5901,5801,5804,000526.67
1990-10-121,6301,6301,5301,56020,000520
1990-10-111,7501,7501,7201,7204,000573.33
1990-10-091,8001,8101,7401,74015,000580
1990-10-081,7601,8101,7501,77021,000590
1990-10-051,7401,8301,7401,78017,000593.33
1990-10-041,5901,6001,5901,6002,000533.33
1990-10-031,5101,5801,5101,58015,000526.67
1990-10-021,4701,5001,4701,49033,000496.67
1990-10-011,3601,3701,3501,36010,000453.33
1990-09-281,5001,5001,3501,35023,000450
1990-09-271,6001,6001,5001,50041,000500
1990-09-251,8001,8001,7801,78029,000593.33
1990-09-211,7701,8001,7601,80075,000600
1990-09-201,8401,8501,8401,85064,000616.67
1990-09-191,9801,9801,9101,9107,000636.67
1990-09-181,9901,9901,9901,9902,000663.33
1990-09-172,1002,1002,0202,0205,000673.33
1990-09-142,2002,2002,1002,1008,000700
1990-09-132,2002,2002,2002,2008,000733.33
1990-09-122,2102,2102,2002,20017,000733.33
1990-09-112,3002,3002,2602,26014,000753.33
1990-09-102,0302,1002,0302,10020,000700
1990-09-062,1102,1102,1102,11061,000703.33
1990-09-052,2002,2002,1102,12065,000706.67
1990-09-042,3002,3002,3002,3007,000766.67
1990-09-032,2802,3002,2802,3004,000766.67
1990-08-312,2202,2802,2202,2806,000760
1990-08-302,1002,1902,1002,14099,000713.33
1990-08-292,1302,1602,1302,14016,000713.33
1990-08-282,1402,1402,1302,1303,000710
1990-08-272,0902,1002,0902,1002,000700
1990-08-242,1002,1002,1002,1002,000700
1990-08-222,3002,3002,3002,3002,000766.67
1990-08-212,4002,4002,3102,3102,000770
1990-08-202,4002,4002,4002,4008,000800
1990-08-172,4102,4102,4002,4004,000800
1990-08-162,4002,4502,3902,4508,000816.67
1990-08-152,2902,3502,2902,34016,000780
1990-08-142,3402,3602,2802,290119,000763.33
1990-08-132,3402,3402,3402,3401,000780
1990-08-102,4402,5002,4402,46023,000820
1990-08-092,4102,4202,3802,42033,000806.67
1990-08-082,4102,4902,3502,38075,000793.33
1990-08-072,4502,4602,4502,45027,000816.67
1990-08-062,6502,6502,5702,5707,000856.67
1990-08-032,7102,7602,7102,72029,000906.67
1990-08-022,7802,8902,7802,80093,000933.33
1990-08-012,7002,8502,6902,78093,000926.67
1990-07-312,6902,7102,6802,71063,000903.33
1990-07-302,8002,8002,6902,70011,000900
1990-07-272,8602,8602,7602,80024,000933.33
1990-07-262,8902,8902,8002,89068,000963.33
1990-07-252,6802,8502,6802,85098,000950
1990-07-242,6502,6902,6202,65060,000883.33
1990-07-232,7102,7202,6502,65044,000883.33
1990-07-202,6702,7502,6702,75034,000916.67
1990-07-192,6002,6702,5502,67050,000890
1990-07-182,6802,6802,6302,63088,000876.67
1990-07-172,8102,8102,7202,72032,000906.67
1990-07-162,8202,8502,8002,80038,000933.33
1990-07-132,8602,8602,8202,83034,000943.33
1990-07-122,8902,9002,8402,88028,000960
1990-07-112,8702,8902,8102,89059,000963.33
1990-07-102,9602,9602,8302,91056,000970
1990-07-092,9303,0502,9202,960198,000986.67
1990-07-062,7502,9902,7502,950373,000983.33
1990-07-052,6502,8002,6502,730257,000910
1990-07-042,6502,7002,6002,690105,000896.67
1990-07-032,6302,6502,6002,65049,000883.33
1990-07-022,6502,6902,6502,65047,000883.33
1990-06-292,6402,7702,6402,730244,000910
1990-06-282,5102,6402,5002,640321,000880
1990-06-272,3902,4802,3702,48090,000826.67
1990-06-262,3202,4002,3202,35015,000783.33
1990-06-252,3802,4002,3302,40029,000800
1990-06-222,4302,4402,3602,40084,000800
1990-06-212,3902,4402,3902,41089,000803.33
1990-06-202,3502,4002,3202,40058,000800
1990-06-192,3702,3702,3002,350111,000783.33
1990-06-182,3502,4002,3502,40060,000800
1990-06-152,3202,3302,3002,33086,000776.67
1990-06-142,3502,3602,3002,30035,000766.67
1990-06-132,3002,4102,3002,300110,000766.67
1990-06-122,3402,3602,2602,30087,000766.67
1990-06-112,3602,3802,3202,34021,000780
1990-06-082,3602,4002,3602,40099,000800
1990-06-072,3302,4502,3302,400190,000800
1990-06-062,2402,3902,2402,370339,000790
1990-06-052,2202,2702,2102,240221,000746.67
1990-06-042,0602,1802,0602,180127,000726.67
1990-06-012,0402,0702,0302,07046,000690
1990-05-311,9902,0501,9902,05014,000683.33
1990-05-301,9601,9901,9601,9903,000663.33
1990-05-292,0502,0501,9601,9608,000653.33
1990-05-282,0602,0702,0602,06014,000686.67
1990-05-252,0602,0602,0002,03012,000676.67
1990-05-242,0502,0902,0502,06065,000686.67
1990-05-232,0302,0502,0302,05041,000683.33
1990-05-222,0102,0301,9902,03069,000676.67
1990-05-211,9602,0101,9602,01054,000670
1990-05-181,9301,9501,9001,90011,000633.33
1990-05-171,9501,9501,9501,9506,000650
1990-05-161,9501,9501,9501,9501,000650
1990-05-151,9902,0001,9502,00028,000666.67
1990-05-142,0002,0201,9802,00036,000666.67
1990-05-111,9202,0401,9201,94073,000646.67
1990-05-101,9001,9101,9001,91011,000636.67
1990-05-091,9001,9001,8701,90024,000633.33
1990-05-081,8501,9101,8501,90029,000633.33
1990-05-071,8801,8801,8501,85019,000616.67
1990-04-271,9501,9501,8801,88012,000626.67
1990-04-261,9501,9801,9301,98036,000660
1990-04-251,9401,9501,9301,95045,000650
1990-04-241,8501,8501,8401,85015,000616.67
1990-04-231,9401,9401,8701,87021,000623.33
1990-04-201,9401,9501,9401,9505,000650
1990-04-191,9902,0001,9301,97043,000656.67
1990-04-181,8802,0301,8802,030147,000676.67
1990-04-171,8501,8701,8501,87018,000623.33
1990-04-161,9001,9001,8501,85015,000616.67
1990-04-131,9101,9601,9001,920101,000640
1990-04-121,8401,9501,8101,950128,000650
1990-04-111,7201,8101,7201,80023,000600
1990-04-101,6301,6301,6301,6303,000543.33
1990-04-091,6301,6401,6201,6406,000546.67
1990-04-061,5601,5801,5601,5807,000526.67
1990-04-051,6501,6501,5701,57045,000523.33
1990-04-041,7101,7101,6501,6507,000550
1990-04-031,7101,7101,7001,7007,000566.67
1990-03-301,8301,8301,8001,83016,000610
1990-03-291,7601,8301,7601,83023,000610
1990-03-281,7501,7601,7501,7605,000586.67
1990-03-271,6401,7101,6401,71013,000570
1990-03-261,6201,6501,6201,6308,000543.33
1990-03-231,5901,6001,5901,59013,000530
1990-03-201,7101,7101,7001,71026,000570
1990-03-191,8001,8001,7101,71021,000570
1990-03-161,8201,8201,7701,78016,000593.33
1990-03-151,7901,8401,7901,80053,000600
1990-03-141,7901,8001,7901,80021,000600
1990-03-131,8001,8301,8001,80013,000600
1990-03-121,8701,8701,8001,80024,000600
1990-03-091,8801,8901,8601,87019,000623.33
1990-03-081,8701,9001,8501,900116,000633.33
1990-03-071,8901,9001,8601,870134,000623.33
1990-03-061,8501,8901,8401,890201,000630
1990-03-051,8101,8501,8001,850106,000616.67
1990-03-021,6801,8101,6801,80084,000600
1990-03-011,6901,7001,6701,68035,000560
1990-02-281,6001,6601,6001,66043,000553.33
1990-02-271,5501,5801,5501,58025,000526.67
1990-02-261,5501,5501,5501,55027,000516.67
1990-02-231,6501,6501,6301,6304,000543.33
1990-02-221,6401,6501,6401,6503,000550
1990-02-211,7201,7201,6301,6307,000543.33
1990-02-201,7401,7401,7201,7208,000573.33
1990-02-161,7401,7601,7401,7508,000583.33
1990-02-151,7601,7601,7201,72013,000573.33
1990-02-141,7401,7701,7401,77012,000590
1990-02-131,7901,7901,7501,75018,000583.33
1990-02-091,7801,7901,7801,79016,000596.67
1990-02-081,7501,7701,7401,77053,000590
1990-02-061,7401,7401,7101,71020,000570
1990-02-051,7301,7501,7301,75011,000583.33
1990-02-021,7401,7501,7401,7408,000580
1990-02-011,7301,7501,7101,75036,000583.33
1990-01-311,7501,7501,7301,74034,000580
1990-01-301,7401,7501,7401,74022,000580
1990-01-291,7401,7401,7001,73020,000576.67
1990-01-261,7401,7401,7301,73028,000576.67
1990-01-251,6801,7301,6801,7306,000576.67
1990-01-241,7101,7101,6501,68025,000560
1990-01-231,7401,7401,7101,71016,000570
1990-01-221,7201,7601,7101,71023,000570
1990-01-191,7701,7701,7301,74046,000580
1990-01-181,7501,7901,7501,76061,000586.67
1990-01-171,7001,7401,6901,73041,000576.67
1990-01-161,7201,7401,7001,70047,000566.67
1990-01-121,7401,7901,7201,750150,000583.33
1990-01-111,6801,7201,6801,71078,000570
1990-01-101,6201,6501,6001,65088,000550
1990-01-091,6401,6401,6001,63039,000543.33
1990-01-081,5801,6001,5801,59024,000530
1990-01-051,5101,5601,5101,56026,000520

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