6967 新光電気工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302,9402,9402,9402,9401,000980
1993-12-293,0503,0503,0303,0306,0001,010
1993-12-283,0003,0003,0003,0001,0001,000
1993-12-273,0903,1003,0903,1004,0001,033.33
1993-12-243,0003,0003,0003,0001,0001,000
1993-12-223,0503,1003,0303,1008,0001,033.33
1993-12-213,0603,1003,0503,10020,0001,033.33
1993-12-203,0503,1003,0103,05038,0001,016.67
1993-12-173,1003,1303,0903,09014,0001,030
1993-12-162,7703,0902,7703,09059,0001,030
1993-12-152,8002,8002,7502,75022,000916.67
1993-12-142,8002,8002,8002,8009,000933.33
1993-12-132,8002,8002,8002,8003,000933.33
1993-12-102,8302,8302,8002,8002,000933.33
1993-12-092,7602,7902,7602,79019,000930
1993-12-082,7602,7602,7602,7605,000920
1993-12-072,7502,7902,7502,7906,000930
1993-12-062,8302,8302,8302,8304,000943.33
1993-12-032,8302,8302,8302,8302,000943.33
1993-12-022,9402,9402,8602,8705,000956.67
1993-12-012,8702,8802,8702,8803,000960
1993-11-262,9802,9802,9802,9804,000993.33
1993-11-252,9803,0002,9803,0002,0001,000
1993-11-243,0303,0303,0203,02015,0001,006.67
1993-11-223,0203,0303,0203,0306,0001,010
1993-11-183,0503,0503,0203,0305,0001,010
1993-11-173,0203,0203,0203,02015,0001,006.67
1993-11-163,0503,0503,0203,0208,0001,006.67
1993-11-153,0903,0903,0803,08013,0001,026.67
1993-11-122,9803,0202,9803,02013,0001,006.67
1993-11-112,9202,9402,9202,94017,000980
1993-11-102,8702,8802,8702,8806,000960
1993-11-082,8702,8702,8702,8705,000956.67
1993-11-052,9102,9102,8502,87050,000956.67
1993-11-043,0103,0202,9802,98014,000993.33
1993-11-023,1003,1003,0603,06019,0001,020
1993-11-013,1203,1303,1003,11018,0001,036.67
1993-10-293,1703,1703,1703,17018,0001,056.67
1993-10-283,2703,2703,2203,2203,0001,073.33
1993-10-273,2703,2703,1703,18033,0001,060
1993-10-263,2703,2703,2603,2606,0001,086.67
1993-10-253,2903,2903,2603,2604,0001,086.67
1993-10-223,2303,2603,2303,2606,0001,086.67
1993-10-213,2403,2403,2403,2407,0001,080
1993-10-203,2703,2703,2503,25024,0001,083.33
1993-10-193,2603,2603,2403,24015,0001,080
1993-10-183,2503,2603,2503,26017,0001,086.67
1993-10-153,2603,3003,2603,3002,0001,100
1993-10-143,2603,3003,2603,30017,0001,100
1993-10-133,3303,3603,2603,26043,0001,086.67
1993-10-123,3603,3603,3603,3605,0001,120
1993-10-083,4503,4503,3903,39031,0001,130
1993-10-073,4603,4803,4203,46086,0001,153.33
1993-10-063,4203,4703,4203,47046,0001,156.67
1993-10-053,3803,4403,3803,41049,0001,136.67
1993-10-043,3803,3903,3603,36016,0001,120
1993-10-013,3603,3603,3403,34013,0001,113.33
1993-09-303,4103,4103,3603,38068,0001,126.67
1993-09-283,4703,4803,4503,47036,0001,156.67
1993-09-273,4503,4903,4503,48027,0001,160
1993-09-243,3503,4003,3503,40010,0001,133.33
1993-09-223,4003,4003,4003,4009,0001,133.33
1993-09-213,4803,4803,4003,40059,0001,133.33
1993-09-203,5003,5003,4703,500171,0001,166.67
1993-09-173,4003,4803,3703,450131,0001,150
1993-09-163,4003,4003,3003,37038,0001,123.33
1993-09-143,3203,3603,3103,350104,0001,116.67
1993-09-133,2503,3303,2503,32058,0001,106.67
1993-09-103,2803,2803,2503,2509,0001,083.33
1993-09-093,3003,3103,3003,30020,0001,100
1993-09-083,3603,3603,3003,3306,0001,110
1993-09-073,3303,3303,3303,33035,0001,110
1993-09-063,3303,3303,3303,3302,0001,110
1993-09-033,3803,3803,3203,36087,0001,120
1993-09-023,2503,3503,2403,330214,0001,110
1993-09-013,2803,2803,1903,20036,0001,066.67
1993-08-313,2503,2503,2003,2006,0001,066.67
1993-08-263,2903,2903,2503,2904,0001,096.67
1993-08-253,3003,3003,3003,3007,0001,100
1993-08-243,2903,3003,2903,30015,0001,100
1993-08-233,2203,3003,2203,30020,0001,100
1993-08-203,3003,3003,2903,29052,0001,096.67
1993-08-193,2503,2503,2503,2501,0001,083.33
1993-08-183,4003,4003,3003,3507,0001,116.67
1993-08-173,3503,3503,2803,30040,0001,100
1993-08-163,3203,3203,3103,3206,0001,106.67
1993-08-133,3503,3503,3003,30027,0001,100
1993-08-113,3803,4003,3703,37080,0001,123.33
1993-08-103,4103,4103,3303,37041,0001,123.33
1993-08-093,3403,3903,3403,39039,0001,130
1993-08-063,3003,3403,3003,32013,0001,106.67
1993-08-053,2703,2703,2203,2203,0001,073.33
1993-08-043,2203,2503,2203,25024,0001,083.33
1993-08-033,3403,3403,2903,2903,0001,096.67
1993-08-023,3003,3503,2903,2908,0001,096.67
1993-07-303,2103,2403,2103,22026,0001,073.33
1993-07-293,1603,2503,1603,20031,0001,066.67
1993-07-283,2503,2503,2003,21016,0001,070
1993-07-273,2803,2903,2503,25016,0001,083.33
1993-07-263,3003,3103,2803,28031,0001,093.33
1993-07-233,2603,3503,2603,30039,0001,100
1993-07-223,2103,2303,2103,21026,0001,070
1993-07-213,2103,2103,2103,2103,0001,070
1993-07-203,3403,3503,2603,26015,0001,086.67
1993-07-193,2603,3503,2603,3506,0001,116.67
1993-07-163,2703,3703,2503,36040,0001,120
1993-07-153,1903,3003,1903,27025,0001,090
1993-07-143,1403,2103,1403,17028,0001,056.67
1993-07-133,1203,1503,0903,09050,0001,030
1993-07-123,0803,1203,0603,12024,0001,040
1993-07-093,0803,0803,0203,06024,0001,020
1993-07-083,1003,1103,0603,11014,0001,036.67
1993-07-073,1003,1003,0003,01041,0001,003.33
1993-07-063,1003,1203,1003,10012,0001,033.33
1993-07-053,1003,1003,1003,1003,0001,033.33
1993-07-023,3003,3003,2503,2509,0001,083.33
1993-07-013,3003,3003,3003,30027,0001,100
1993-06-303,3503,3503,3003,30010,0001,100
1993-06-293,3003,3003,3003,3004,0001,100
1993-06-283,3503,3503,3503,3501,0001,116.67
1993-06-253,2503,3003,2503,3008,0001,100
1993-06-243,3103,3103,3003,3006,0001,100
1993-06-233,3203,3203,3203,3206,0001,106.67
1993-06-223,4203,4203,4003,4004,0001,133.33
1993-06-213,4303,4303,4003,4207,0001,140
1993-06-183,4503,4503,4503,4502,0001,150
1993-06-173,4703,4703,4703,4705,0001,156.67
1993-06-163,4503,4503,4503,4502,0001,150
1993-06-153,5903,5903,5003,5007,0001,166.67
1993-06-113,5603,6503,5403,65047,0001,216.67
1993-06-103,5603,5603,4903,56018,0001,186.67
1993-06-083,5903,5903,5603,5605,0001,186.67
1993-06-073,5703,6503,5703,60066,0001,200
1993-06-043,6003,6403,5703,61057,0001,203.33
1993-06-033,5403,6303,5403,600175,0001,200
1993-06-023,4203,4903,4203,49053,0001,163.33
1993-06-013,3203,3203,3203,3202,0001,106.67
1993-05-313,3803,3803,3703,37036,0001,123.33
1993-05-283,3803,3803,3703,38048,0001,126.67
1993-05-273,3803,3803,3703,38015,0001,126.67
1993-05-263,3403,3903,3403,39011,0001,130
1993-05-253,3003,3803,3003,32028,0001,106.67
1993-05-243,2303,3003,2303,30018,0001,100
1993-05-213,2303,2303,2303,2302,0001,076.67
1993-05-203,2003,2903,2003,29095,0001,096.67
1993-05-193,2003,2003,2003,20041,0001,066.67
1993-05-183,2503,2503,2003,20027,0001,066.67
1993-05-173,3003,3003,2503,25019,0001,083.33
1993-05-143,3003,3003,3003,30034,0001,100
1993-05-133,3503,3503,3503,3501,0001,116.67
1993-05-123,4203,4303,3003,36063,0001,120
1993-05-113,4003,4503,3903,420106,0001,140
1993-05-103,4003,4003,3803,40034,0001,133.33
1993-05-073,4003,4603,4003,46043,0001,153.33
1993-05-063,5003,5003,4403,48032,0001,160
1993-04-303,3003,4803,3003,48065,0001,160
1993-04-283,3003,3003,2503,30038,0001,100
1993-04-273,2503,2503,2503,2503,0001,083.33
1993-04-263,2503,2503,2503,2501,0001,083.33
1993-04-233,3303,3303,2503,25013,0001,083.33
1993-04-213,3303,3303,3303,3301,0001,110
1993-04-203,4003,4103,3803,38043,0001,126.67
1993-04-193,4503,4503,3803,38031,0001,126.67
1993-04-163,4403,4903,4303,450121,0001,150
1993-04-153,3003,4803,3003,450245,0001,150
1993-04-143,2503,3303,2503,33053,0001,110
1993-04-123,2803,3403,2503,25030,0001,083.33
1993-04-093,2003,3003,2003,30041,0001,100
1993-04-083,2503,2503,2003,22056,0001,073.33
1993-04-073,1503,2503,1503,250128,0001,083.33
1993-04-063,1803,1803,1303,15030,0001,050
1993-04-053,1003,1503,1003,15023,0001,050
1993-04-023,1403,1803,1103,11057,0001,036.67
1993-04-013,2003,2003,1503,15046,0001,050
1993-03-313,2503,2503,2403,24034,0001,080
1993-03-303,2503,2503,2503,25011,0001,083.33
1993-03-293,1903,3303,1903,300133,0001,100
1993-03-263,1303,1803,1303,18057,0001,060
1993-03-253,1003,1303,1003,13033,0001,043.33
1993-03-243,0003,1003,0003,10033,0001,033.33
1993-03-233,0503,0503,0503,05015,0001,016.67
1993-03-223,1003,1003,0503,0703,0001,023.33
1993-03-193,1303,1303,0803,110101,0001,036.67
1993-03-183,1203,1203,1003,10027,0001,033.33
1993-03-173,0503,1203,0503,12056,0001,040
1993-03-163,0403,0503,0003,05036,0001,016.67
1993-03-152,8802,9202,8802,92015,000973.33
1993-03-122,8502,8602,8502,86045,000953.33
1993-03-112,8202,8502,8002,83025,000943.33
1993-03-102,7502,7802,7502,78021,000926.67
1993-03-092,7502,7502,7102,71026,000903.33
1993-03-082,6702,7502,6702,72021,000906.67
1993-03-052,6902,7102,6902,71015,000903.33
1993-03-042,7302,7302,7302,7301,000910
1993-03-012,7502,7502,7502,75013,000916.67
1993-02-262,7402,7502,7302,75017,000916.67
1993-02-252,7502,7502,7502,7503,000916.67
1993-02-242,7602,7602,7602,7601,000920
1993-02-232,7902,7902,7602,76014,000920
1993-02-222,8802,8802,8802,8803,000960
1993-02-173,0003,0002,9202,9607,000986.67
1993-02-152,9502,9702,9502,9706,000990
1993-02-123,0203,0303,0003,0006,0001,000
1993-02-103,0203,0203,0003,02022,0001,006.67
1993-02-093,0303,0303,0303,0305,0001,010
1993-02-083,0003,0903,0003,02025,0001,006.67
1993-02-053,0503,0503,0003,00026,0001,000
1993-02-043,0503,0503,0403,0509,0001,016.67
1993-02-033,0003,0403,0003,04058,0001,013.33
1993-02-022,9903,0102,9903,00023,0001,000
1993-02-013,0203,0202,9902,9904,000996.67
1993-01-292,9903,0302,9903,03029,0001,010
1993-01-283,0003,0003,0003,0005,0001,000
1993-01-273,0003,0003,0003,00017,0001,000
1993-01-262,9602,9702,9502,96024,000986.67
1993-01-252,9802,9802,9402,95015,000983.33
1993-01-222,9802,9802,9302,95049,000983.33
1993-01-213,0003,0002,8802,94052,000980
1993-01-203,0503,0503,0003,03013,0001,010
1993-01-193,0603,0803,0403,04037,0001,013.33
1993-01-183,0803,1003,0403,04046,0001,013.33
1993-01-143,1403,1403,0803,08041,0001,026.67
1993-01-133,1503,1503,0903,09027,0001,030
1993-01-123,2003,2003,1403,14051,0001,046.67
1993-01-113,0303,1403,0303,14090,0001,046.67
1993-01-083,0303,0303,0303,0301,0001,010
1993-01-072,9502,9902,9502,9909,000996.67
1993-01-062,9502,9902,9502,9905,000996.67
1993-01-053,0303,0303,0003,00017,0001,000
1993-01-043,0303,0303,0003,0003,0001,000

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