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
1990-12-28	1,600	1,620	1,600	1,620	55,000	540
1990-12-27	1,530	1,600	1,520	1,600	58,000	533.33
1990-12-26	1,490	1,530	1,480	1,500	26,000	500
1990-12-25	1,510	1,510	1,430	1,450	18,000	483.33
1990-12-21	1,580	1,600	1,500	1,500	19,000	500
1990-12-20	1,530	1,600	1,530	1,600	34,000	533.33
1990-12-19	1,560	1,560	1,480	1,500	102,000	500
1990-12-18	1,550	1,560	1,540	1,560	6,000	520
1990-12-17	1,550	1,550	1,550	1,550	8,000	516.67
1990-12-14	1,600	1,600	1,580	1,580	20,000	526.67
1990-12-13	1,620	1,620	1,610	1,610	4,000	536.67
1990-12-12	1,630	1,650	1,630	1,630	23,000	543.33
1990-12-11	1,560	1,620	1,560	1,620	9,000	540
1990-12-10	1,520	1,550	1,520	1,550	27,000	516.67
1990-12-07	1,450	1,470	1,450	1,470	29,000	490
1990-12-04	1,410	1,410	1,400	1,400	3,000	466.67
1990-12-03	1,440	1,450	1,430	1,430	6,000	476.67
1990-11-30	1,400	1,400	1,400	1,400	4,000	466.67
1990-11-29	1,460	1,460	1,460	1,460	1,000	486.67
1990-11-28	1,500	1,500	1,500	1,500	2,000	500
1990-11-27	1,430	1,440	1,430	1,440	3,000	480
1990-11-26	1,410	1,410	1,410	1,410	3,000	470
1990-11-22	1,420	1,420	1,400	1,400	24,000	466.67
1990-11-21	1,480	1,480	1,480	1,480	1,000	493.33
1990-11-20	1,490	1,490	1,490	1,490	1,000	496.67
1990-11-19	1,500	1,500	1,500	1,500	10,000	500
1990-11-16	1,530	1,530	1,450	1,450	30,000	483.33
1990-11-15	1,550	1,550	1,500	1,500	28,000	500
1990-11-14	1,500	1,530	1,480	1,500	43,000	500
1990-11-09	1,380	1,380	1,230	1,300	111,000	433.33
1990-11-08	1,500	1,500	1,400	1,400	31,000	466.67
1990-11-07	1,610	1,610	1,550	1,550	3,000	516.67
1990-11-06	1,690	1,690	1,610	1,610	20,000	536.67
1990-11-05	1,700	1,700	1,670	1,670	4,000	556.67
1990-11-02	1,720	1,740	1,700	1,730	17,000	576.67
1990-11-01	1,850	1,850	1,800	1,800	3,000	600
1990-10-31	1,840	1,840	1,840	1,840	20,000	613.33
1990-10-30	1,840	1,840	1,820	1,820	8,000	606.67
1990-10-29	1,840	1,840	1,800	1,840	8,000	613.33
1990-10-26	1,830	1,830	1,770	1,800	18,000	600
1990-10-25	1,760	1,770	1,760	1,770	6,000	590
1990-10-24	1,790	1,790	1,730	1,750	21,000	583.33
1990-10-23	1,810	1,810	1,800	1,800	15,000	600
1990-10-22	1,680	1,700	1,680	1,700	9,000	566.67
1990-10-19	1,660	1,700	1,660	1,680	5,000	560
1990-10-18	1,640	1,640	1,640	1,640	1,000	546.67
1990-10-17	1,560	1,580	1,560	1,580	10,000	526.67
1990-10-15	1,590	1,590	1,580	1,580	4,000	526.67
1990-10-12	1,630	1,630	1,530	1,560	20,000	520
1990-10-11	1,750	1,750	1,720	1,720	4,000	573.33
1990-10-09	1,800	1,810	1,740	1,740	15,000	580
1990-10-08	1,760	1,810	1,750	1,770	21,000	590
1990-10-05	1,740	1,830	1,740	1,780	17,000	593.33
1990-10-04	1,590	1,600	1,590	1,600	2,000	533.33
1990-10-03	1,510	1,580	1,510	1,580	15,000	526.67
1990-10-02	1,470	1,500	1,470	1,490	33,000	496.67
1990-10-01	1,360	1,370	1,350	1,360	10,000	453.33
1990-09-28	1,500	1,500	1,350	1,350	23,000	450
1990-09-27	1,600	1,600	1,500	1,500	41,000	500
1990-09-25	1,800	1,800	1,780	1,780	29,000	593.33
1990-09-21	1,770	1,800	1,760	1,800	75,000	600
1990-09-20	1,840	1,850	1,840	1,850	64,000	616.67
1990-09-19	1,980	1,980	1,910	1,910	7,000	636.67
1990-09-18	1,990	1,990	1,990	1,990	2,000	663.33
1990-09-17	2,100	2,100	2,020	2,020	5,000	673.33
1990-09-14	2,200	2,200	2,100	2,100	8,000	700
1990-09-13	2,200	2,200	2,200	2,200	8,000	733.33
1990-09-12	2,210	2,210	2,200	2,200	17,000	733.33
1990-09-11	2,300	2,300	2,260	2,260	14,000	753.33
1990-09-10	2,030	2,100	2,030	2,100	20,000	700
1990-09-06	2,110	2,110	2,110	2,110	61,000	703.33
1990-09-05	2,200	2,200	2,110	2,120	65,000	706.67
1990-09-04	2,300	2,300	2,300	2,300	7,000	766.67
1990-09-03	2,280	2,300	2,280	2,300	4,000	766.67
1990-08-31	2,220	2,280	2,220	2,280	6,000	760
1990-08-30	2,100	2,190	2,100	2,140	99,000	713.33
1990-08-29	2,130	2,160	2,130	2,140	16,000	713.33
1990-08-28	2,140	2,140	2,130	2,130	3,000	710
1990-08-27	2,090	2,100	2,090	2,100	2,000	700
1990-08-24	2,100	2,100	2,100	2,100	2,000	700
1990-08-22	2,300	2,300	2,300	2,300	2,000	766.67
1990-08-21	2,400	2,400	2,310	2,310	2,000	770
1990-08-20	2,400	2,400	2,400	2,400	8,000	800
1990-08-17	2,410	2,410	2,400	2,400	4,000	800
1990-08-16	2,400	2,450	2,390	2,450	8,000	816.67
1990-08-15	2,290	2,350	2,290	2,340	16,000	780
1990-08-14	2,340	2,360	2,280	2,290	119,000	763.33
1990-08-13	2,340	2,340	2,340	2,340	1,000	780
1990-08-10	2,440	2,500	2,440	2,460	23,000	820
1990-08-09	2,410	2,420	2,380	2,420	33,000	806.67
1990-08-08	2,410	2,490	2,350	2,380	75,000	793.33
1990-08-07	2,450	2,460	2,450	2,450	27,000	816.67
1990-08-06	2,650	2,650	2,570	2,570	7,000	856.67
1990-08-03	2,710	2,760	2,710	2,720	29,000	906.67
1990-08-02	2,780	2,890	2,780	2,800	93,000	933.33
1990-08-01	2,700	2,850	2,690	2,780	93,000	926.67
1990-07-31	2,690	2,710	2,680	2,710	63,000	903.33
1990-07-30	2,800	2,800	2,690	2,700	11,000	900
1990-07-27	2,860	2,860	2,760	2,800	24,000	933.33
1990-07-26	2,890	2,890	2,800	2,890	68,000	963.33
1990-07-25	2,680	2,850	2,680	2,850	98,000	950
1990-07-24	2,650	2,690	2,620	2,650	60,000	883.33
1990-07-23	2,710	2,720	2,650	2,650	44,000	883.33
1990-07-20	2,670	2,750	2,670	2,750	34,000	916.67
1990-07-19	2,600	2,670	2,550	2,670	50,000	890
1990-07-18	2,680	2,680	2,630	2,630	88,000	876.67
1990-07-17	2,810	2,810	2,720	2,720	32,000	906.67
1990-07-16	2,820	2,850	2,800	2,800	38,000	933.33
1990-07-13	2,860	2,860	2,820	2,830	34,000	943.33
1990-07-12	2,890	2,900	2,840	2,880	28,000	960
1990-07-11	2,870	2,890	2,810	2,890	59,000	963.33
1990-07-10	2,960	2,960	2,830	2,910	56,000	970
1990-07-09	2,930	3,050	2,920	2,960	198,000	986.67
1990-07-06	2,750	2,990	2,750	2,950	373,000	983.33
1990-07-05	2,650	2,800	2,650	2,730	257,000	910
1990-07-04	2,650	2,700	2,600	2,690	105,000	896.67
1990-07-03	2,630	2,650	2,600	2,650	49,000	883.33
1990-07-02	2,650	2,690	2,650	2,650	47,000	883.33
1990-06-29	2,640	2,770	2,640	2,730	244,000	910
1990-06-28	2,510	2,640	2,500	2,640	321,000	880
1990-06-27	2,390	2,480	2,370	2,480	90,000	826.67
1990-06-26	2,320	2,400	2,320	2,350	15,000	783.33
1990-06-25	2,380	2,400	2,330	2,400	29,000	800
1990-06-22	2,430	2,440	2,360	2,400	84,000	800
1990-06-21	2,390	2,440	2,390	2,410	89,000	803.33
1990-06-20	2,350	2,400	2,320	2,400	58,000	800
1990-06-19	2,370	2,370	2,300	2,350	111,000	783.33
1990-06-18	2,350	2,400	2,350	2,400	60,000	800
1990-06-15	2,320	2,330	2,300	2,330	86,000	776.67
1990-06-14	2,350	2,360	2,300	2,300	35,000	766.67
1990-06-13	2,300	2,410	2,300	2,300	110,000	766.67
1990-06-12	2,340	2,360	2,260	2,300	87,000	766.67
1990-06-11	2,360	2,380	2,320	2,340	21,000	780
1990-06-08	2,360	2,400	2,360	2,400	99,000	800
1990-06-07	2,330	2,450	2,330	2,400	190,000	800
1990-06-06	2,240	2,390	2,240	2,370	339,000	790
1990-06-05	2,220	2,270	2,210	2,240	221,000	746.67
1990-06-04	2,060	2,180	2,060	2,180	127,000	726.67
1990-06-01	2,040	2,070	2,030	2,070	46,000	690
1990-05-31	1,990	2,050	1,990	2,050	14,000	683.33
1990-05-30	1,960	1,990	1,960	1,990	3,000	663.33
1990-05-29	2,050	2,050	1,960	1,960	8,000	653.33
1990-05-28	2,060	2,070	2,060	2,060	14,000	686.67
1990-05-25	2,060	2,060	2,000	2,030	12,000	676.67
1990-05-24	2,050	2,090	2,050	2,060	65,000	686.67
1990-05-23	2,030	2,050	2,030	2,050	41,000	683.33
1990-05-22	2,010	2,030	1,990	2,030	69,000	676.67
1990-05-21	1,960	2,010	1,960	2,010	54,000	670
1990-05-18	1,930	1,950	1,900	1,900	11,000	633.33
1990-05-17	1,950	1,950	1,950	1,950	6,000	650
1990-05-16	1,950	1,950	1,950	1,950	1,000	650
1990-05-15	1,990	2,000	1,950	2,000	28,000	666.67
1990-05-14	2,000	2,020	1,980	2,000	36,000	666.67
1990-05-11	1,920	2,040	1,920	1,940	73,000	646.67
1990-05-10	1,900	1,910	1,900	1,910	11,000	636.67
1990-05-09	1,900	1,900	1,870	1,900	24,000	633.33
1990-05-08	1,850	1,910	1,850	1,900	29,000	633.33
1990-05-07	1,880	1,880	1,850	1,850	19,000	616.67
1990-04-27	1,950	1,950	1,880	1,880	12,000	626.67
1990-04-26	1,950	1,980	1,930	1,980	36,000	660
1990-04-25	1,940	1,950	1,930	1,950	45,000	650
1990-04-24	1,850	1,850	1,840	1,850	15,000	616.67
1990-04-23	1,940	1,940	1,870	1,870	21,000	623.33
1990-04-20	1,940	1,950	1,940	1,950	5,000	650
1990-04-19	1,990	2,000	1,930	1,970	43,000	656.67
1990-04-18	1,880	2,030	1,880	2,030	147,000	676.67
1990-04-17	1,850	1,870	1,850	1,870	18,000	623.33
1990-04-16	1,900	1,900	1,850	1,850	15,000	616.67
1990-04-13	1,910	1,960	1,900	1,920	101,000	640
1990-04-12	1,840	1,950	1,810	1,950	128,000	650
1990-04-11	1,720	1,810	1,720	1,800	23,000	600
1990-04-10	1,630	1,630	1,630	1,630	3,000	543.33
1990-04-09	1,630	1,640	1,620	1,640	6,000	546.67
1990-04-06	1,560	1,580	1,560	1,580	7,000	526.67
1990-04-05	1,650	1,650	1,570	1,570	45,000	523.33
1990-04-04	1,710	1,710	1,650	1,650	7,000	550
1990-04-03	1,710	1,710	1,700	1,700	7,000	566.67
1990-03-30	1,830	1,830	1,800	1,830	16,000	610
1990-03-29	1,760	1,830	1,760	1,830	23,000	610
1990-03-28	1,750	1,760	1,750	1,760	5,000	586.67
1990-03-27	1,640	1,710	1,640	1,710	13,000	570
1990-03-26	1,620	1,650	1,620	1,630	8,000	543.33
1990-03-23	1,590	1,600	1,590	1,590	13,000	530
1990-03-20	1,710	1,710	1,700	1,710	26,000	570
1990-03-19	1,800	1,800	1,710	1,710	21,000	570
1990-03-16	1,820	1,820	1,770	1,780	16,000	593.33
1990-03-15	1,790	1,840	1,790	1,800	53,000	600
1990-03-14	1,790	1,800	1,790	1,800	21,000	600
1990-03-13	1,800	1,830	1,800	1,800	13,000	600
1990-03-12	1,870	1,870	1,800	1,800	24,000	600
1990-03-09	1,880	1,890	1,860	1,870	19,000	623.33
1990-03-08	1,870	1,900	1,850	1,900	116,000	633.33
1990-03-07	1,890	1,900	1,860	1,870	134,000	623.33
1990-03-06	1,850	1,890	1,840	1,890	201,000	630
1990-03-05	1,810	1,850	1,800	1,850	106,000	616.67
1990-03-02	1,680	1,810	1,680	1,800	84,000	600
1990-03-01	1,690	1,700	1,670	1,680	35,000	560
1990-02-28	1,600	1,660	1,600	1,660	43,000	553.33
1990-02-27	1,550	1,580	1,550	1,580	25,000	526.67
1990-02-26	1,550	1,550	1,550	1,550	27,000	516.67
1990-02-23	1,650	1,650	1,630	1,630	4,000	543.33
1990-02-22	1,640	1,650	1,640	1,650	3,000	550
1990-02-21	1,720	1,720	1,630	1,630	7,000	543.33
1990-02-20	1,740	1,740	1,720	1,720	8,000	573.33
1990-02-16	1,740	1,760	1,740	1,750	8,000	583.33
1990-02-15	1,760	1,760	1,720	1,720	13,000	573.33
1990-02-14	1,740	1,770	1,740	1,770	12,000	590
1990-02-13	1,790	1,790	1,750	1,750	18,000	583.33
1990-02-09	1,780	1,790	1,780	1,790	16,000	596.67
1990-02-08	1,750	1,770	1,740	1,770	53,000	590
1990-02-06	1,740	1,740	1,710	1,710	20,000	570
1990-02-05	1,730	1,750	1,730	1,750	11,000	583.33
1990-02-02	1,740	1,750	1,740	1,740	8,000	580
1990-02-01	1,730	1,750	1,710	1,750	36,000	583.33
1990-01-31	1,750	1,750	1,730	1,740	34,000	580
1990-01-30	1,740	1,750	1,740	1,740	22,000	580
1990-01-29	1,740	1,740	1,700	1,730	20,000	576.67
1990-01-26	1,740	1,740	1,730	1,730	28,000	576.67
1990-01-25	1,680	1,730	1,680	1,730	6,000	576.67
1990-01-24	1,710	1,710	1,650	1,680	25,000	560
1990-01-23	1,740	1,740	1,710	1,710	16,000	570
1990-01-22	1,720	1,760	1,710	1,710	23,000	570
1990-01-19	1,770	1,770	1,730	1,740	46,000	580
1990-01-18	1,750	1,790	1,750	1,760	61,000	586.67
1990-01-17	1,700	1,740	1,690	1,730	41,000	576.67
1990-01-16	1,720	1,740	1,700	1,700	47,000	566.67
1990-01-12	1,740	1,790	1,720	1,750	150,000	583.33
1990-01-11	1,680	1,720	1,680	1,710	78,000	570
1990-01-10	1,620	1,650	1,600	1,650	88,000	550
1990-01-09	1,640	1,640	1,600	1,630	39,000	543.33
1990-01-08	1,580	1,600	1,580	1,590	24,000	530
1990-01-05	1,510	1,560	1,510	1,560	26,000	520

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