6967 新光電気工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,320	2,360	2,320	2,360	3,700	786.67
1994-12-29	2,380	2,400	2,370	2,400	7,800	800
1994-12-28	2,410	2,440	2,360	2,360	13,700	786.67
1994-12-27	2,440	2,450	2,400	2,400	27,200	800
1994-12-26	2,280	2,400	2,280	2,400	12,900	800
1994-12-22	2,190	2,250	2,180	2,250	7,700	750
1994-12-21	2,200	2,200	2,150	2,150	13,800	716.67
1994-12-20	2,240	2,240	2,150	2,240	10,000	746.67
1994-12-19	2,210	2,210	2,200	2,200	12,300	733.33
1994-12-16	2,200	2,200	2,170	2,170	6,900	723.33
1994-12-15	2,200	2,200	2,170	2,170	9,500	723.33
1994-12-14	2,250	2,250	2,190	2,200	16,700	733.33
1994-12-13	2,300	2,300	2,200	2,250	9,900	750
1994-12-12	2,310	2,320	2,270	2,300	10,300	766.67
1994-12-09	2,300	2,300	2,270	2,270	14,000	756.67
1994-12-08	2,300	2,300	2,280	2,300	19,900	766.67
1994-12-07	2,400	2,400	2,330	2,350	6,900	783.33
1994-12-06	2,410	2,450	2,360	2,440	7,100	813.33
1994-12-05	2,470	2,470	2,410	2,450	4,300	816.67
1994-12-02	2,440	2,470	2,410	2,430	14,400	810
1994-12-01	2,440	2,540	2,440	2,440	28,500	813.33
1994-11-30	2,460	2,550	2,420	2,420	16,500	806.67
1994-11-29	2,350	2,420	2,350	2,420	8,200	806.67
1994-11-28	2,400	2,420	2,370	2,390	13,000	796.67
1994-11-25	2,360	2,360	2,310	2,350	19,500	783.33
1994-11-24	2,400	2,410	2,350	2,350	23,300	783.33
1994-11-22	2,530	2,530	2,400	2,450	22,100	816.67
1994-11-21	2,550	2,560	2,530	2,540	23,700	846.67
1994-11-18	2,570	2,570	2,510	2,550	30,500	850
1994-11-17	2,590	2,600	2,550	2,570	118,000	856.67
1994-11-16	2,530	2,650	2,530	2,630	126,700	876.67
1994-11-15	2,490	2,550	2,470	2,500	86,100	833.33
1994-11-14	2,550	2,580	2,380	2,450	59,600	816.67
1994-11-11	2,430	2,550	2,400	2,550	62,000	850
1994-11-10	2,300	2,410	2,300	2,380	125,600	793.33
1994-11-09	2,400	2,400	2,250	2,280	33,800	760
1994-11-08	2,410	2,430	2,380	2,400	179,000	800
1994-11-07	2,420	2,470	2,410	2,410	135,900	803.33
1994-11-04	2,410	2,700	2,410	2,580	218,200	860
1994-11-02	2,150	2,390	2,150	2,380	91,900	793.33
1994-11-01	2,100	2,160	2,100	2,110	9,400	703.33
1994-10-31	2,030	2,050	2,030	2,050	10,600	683.33
1994-10-28	2,190	2,190	2,050	2,050	9,900	683.33
1994-10-27	2,240	2,240	2,200	2,200	54,700	733.33
1994-10-26	2,220	2,250	2,220	2,230	5,500	743.33
1994-10-25	2,220	2,250	2,220	2,250	20,900	750
1994-10-24	2,360	2,380	2,190	2,200	32,200	733.33
1994-10-21	2,370	2,390	2,360	2,360	13,100	786.67
1994-10-20	2,300	2,330	2,290	2,330	43,200	776.67
1994-10-19	2,300	2,350	2,300	2,300	32,400	766.67
1994-10-18	2,300	2,320	2,300	2,300	35,700	766.67
1994-10-17	2,370	2,390	2,250	2,300	24,300	766.67
1994-10-14	2,220	2,330	2,220	2,330	75,000	776.67
1994-10-13	2,200	2,200	2,170	2,190	14,000	730
1994-10-12	2,190	2,190	2,170	2,170	34,900	723.33
1994-10-11	2,140	2,140	2,130	2,140	18,700	713.33
1994-10-07	2,120	2,150	2,120	2,140	25,800	713.33
1994-10-06	2,110	2,190	2,100	2,110	19,400	703.33
1994-10-05	2,200	2,200	2,050	2,100	12,300	700
1994-10-04	2,200	2,200	2,190	2,190	2,300	730
1994-10-03	2,200	2,210	2,200	2,210	900	736.67
1994-09-30	2,250	2,250	2,200	2,200	23,100	733.33
1994-09-29	2,250	2,250	2,250	2,250	4,800	750
1994-09-28	2,240	2,250	2,240	2,250	8,200	750
1994-09-27	2,270	2,270	2,200	2,240	7,700	746.67
1994-09-26	2,220	2,260	2,210	2,250	15,900	750
1994-09-22	2,240	2,240	2,220	2,220	3,700	740
1994-09-20	2,240	2,240	2,240	2,240	8,000	746.67
1994-09-19	2,340	2,340	2,200	2,200	2,200	733.33
1994-09-16	2,280	2,320	2,270	2,300	13,000	766.67
1994-09-14	2,280	2,300	2,280	2,280	9,100	760
1994-09-13	2,330	2,360	2,280	2,280	6,800	760
1994-09-12	2,460	2,460	2,410	2,410	3,100	803.33
1994-09-09	2,450	2,460	2,410	2,460	5,900	820
1994-09-08	2,500	2,500	2,500	2,500	3,200	833.33
1994-09-07	2,550	2,550	2,520	2,530	6,100	843.33
1994-09-06	2,570	2,630	2,550	2,620	15,000	873.33
1994-09-05	2,570	2,570	2,570	2,570	200	856.67
1994-09-02	2,590	2,590	2,590	2,590	1,200	863.33
1994-09-01	2,600	2,600	2,550	2,550	3,200	850
1994-08-31	2,600	2,600	2,600	2,600	5,600	866.67
1994-08-30	2,550	2,600	2,550	2,600	13,300	866.67
1994-08-29	2,600	2,600	2,550	2,550	4,400	850
1994-08-26	2,540	2,550	2,530	2,540	16,100	846.67
1994-08-25	2,570	2,600	2,530	2,540	27,000	846.67
1994-08-24	2,600	2,600	2,600	2,600	19,100	866.67
1994-08-23	2,600	2,600	2,600	2,600	7,000	866.67
1994-08-22	2,630	2,640	2,600	2,600	16,600	866.67
1994-08-19	2,690	2,690	2,640	2,640	600	880
1994-08-18	2,730	2,730	2,700	2,700	8,700	900
1994-08-17	2,700	2,730	2,690	2,730	12,500	910
1994-08-16	2,680	2,680	2,680	2,680	100	893.33
1994-08-15	2,680	2,680	2,680	2,680	4,400	893.33
1994-08-12	2,680	2,700	2,680	2,680	2,400	893.33
1994-08-11	2,700	2,700	2,690	2,700	3,400	900
1994-08-10	2,730	2,730	2,700	2,700	12,500	900
1994-08-09	2,750	2,750	2,730	2,730	1,100	910
1994-08-08	2,750	2,750	2,710	2,710	6,200	903.33
1994-08-05	2,720	2,800	2,720	2,800	14,300	933.33
1994-08-04	2,760	2,760	2,760	2,760	800	920
1994-08-03	2,900	2,950	2,860	2,860	15,700	953.33
1994-08-02	2,770	2,900	2,770	2,900	2,800	966.67
1994-08-01	2,760	2,760	2,760	2,760	400	920
1994-07-29	2,800	2,800	2,800	2,800	12,000	933.33
1994-07-28	2,780	2,780	2,750	2,780	28,000	926.67
1994-07-27	2,820	2,900	2,780	2,800	34,000	933.33
1994-07-26	2,800	2,880	2,800	2,860	9,000	953.33
1994-07-25	2,800	2,800	2,780	2,800	16,000	933.33
1994-07-22	2,830	2,830	2,800	2,800	20,000	933.33
1994-07-21	2,880	2,880	2,850	2,850	13,000	950
1994-07-20	2,940	2,950	2,910	2,920	9,000	973.33
1994-07-19	2,910	2,950	2,910	2,950	11,000	983.33
1994-07-18	2,950	2,950	2,950	2,950	1,000	983.33
1994-07-15	2,980	2,980	2,940	2,950	56,000	983.33
1994-07-14	2,850	2,910	2,850	2,900	27,000	966.67
1994-07-13	2,850	2,850	2,850	2,850	4,000	950
1994-07-12	2,850	2,850	2,850	2,850	2,000	950
1994-07-11	2,900	2,940	2,850	2,850	44,000	950
1994-07-08	3,040	3,040	3,000	3,000	45,000	1,000
1994-07-07	3,010	3,050	2,980	3,040	46,000	1,013.33
1994-07-06	3,100	3,130	3,000	3,040	153,000	1,013.33
1994-07-05	2,900	3,000	2,900	3,000	93,000	1,000
1994-07-04	2,830	2,900	2,830	2,900	46,000	966.67
1994-07-01	2,750	2,820	2,750	2,800	10,000	933.33
1994-06-30	2,710	2,760	2,700	2,750	117,000	916.67
1994-06-29	2,680	2,760	2,680	2,750	123,000	916.67
1994-06-28	2,780	2,800	2,760	2,760	7,000	920
1994-06-27	2,820	2,820	2,820	2,820	1,000	940
1994-06-24	2,810	2,830	2,790	2,790	30,000	930
1994-06-23	2,860	2,860	2,850	2,850	8,000	950
1994-06-22	2,800	2,850	2,800	2,850	18,000	950
1994-06-21	2,850	2,850	2,850	2,850	5,000	950
1994-06-20	2,900	2,910	2,880	2,880	51,000	960
1994-06-17	2,840	2,950	2,840	2,950	297,000	983.33
1994-06-16	2,800	2,860	2,780	2,800	89,000	933.33
1994-06-15	2,670	2,750	2,670	2,750	84,000	916.67
1994-06-14	2,620	2,690	2,600	2,690	21,000	896.67
1994-06-13	2,560	2,620	2,560	2,620	28,000	873.33
1994-06-10	2,510	2,560	2,510	2,560	113,000	853.33
1994-06-09	2,570	2,570	2,530	2,530	176,000	843.33
1994-06-08	2,600	2,600	2,550	2,580	270,000	860
1994-06-07	2,620	2,620	2,600	2,620	24,000	873.33
1994-06-06	2,610	2,630	2,610	2,630	9,000	876.67
1994-06-03	2,690	2,700	2,650	2,690	35,000	896.67
1994-06-02	2,730	2,730	2,690	2,690	4,000	896.67
1994-06-01	2,740	2,740	2,730	2,740	9,000	913.33
1994-05-31	2,740	2,740	2,740	2,740	2,000	913.33
1994-05-30	2,770	2,780	2,750	2,750	110,000	916.67
1994-05-27	2,780	2,780	2,760	2,760	7,000	920
1994-05-26	2,760	2,760	2,760	2,760	30,000	920
1994-05-25	2,750	2,760	2,750	2,760	19,000	920
1994-05-24	2,730	2,750	2,730	2,740	18,000	913.33
1994-05-23	2,840	2,840	2,840	2,840	3,000	946.67
1994-05-20	2,890	2,890	2,880	2,880	8,000	960
1994-05-19	2,870	2,900	2,870	2,900	2,000	966.67
1994-05-17	2,910	2,910	2,910	2,910	15,000	970
1994-05-16	2,950	2,950	2,920	2,950	16,000	983.33
1994-05-13	2,820	2,950	2,820	2,950	9,000	983.33
1994-05-12	2,780	2,780	2,780	2,780	2,000	926.67
1994-05-11	2,710	2,750	2,710	2,750	5,000	916.67
1994-05-10	2,660	2,700	2,660	2,700	11,000	900
1994-05-09	2,690	2,710	2,670	2,700	19,000	900
1994-05-06	2,610	2,650	2,610	2,650	9,000	883.33
1994-05-02	2,620	2,650	2,600	2,600	28,000	866.67
1994-04-28	2,670	2,670	2,600	2,600	34,000	866.67
1994-04-27	2,670	2,670	2,670	2,670	8,000	890
1994-04-26	2,670	2,670	2,670	2,670	8,000	890
1994-04-25	2,650	2,700	2,650	2,700	13,000	900
1994-04-22	2,750	2,750	2,750	2,750	2,000	916.67
1994-04-21	2,750	2,760	2,730	2,750	17,000	916.67
1994-04-20	2,800	2,800	2,750	2,750	16,000	916.67
1994-04-19	2,800	2,800	2,720	2,730	27,000	910
1994-04-18	2,700	2,720	2,700	2,720	39,000	906.67
1994-04-15	2,700	2,700	2,690	2,700	19,000	900
1994-04-14	2,640	2,640	2,620	2,620	21,000	873.33
1994-04-13	2,610	2,630	2,600	2,600	31,000	866.67
1994-04-12	2,640	2,640	2,610	2,630	3,000	876.67
1994-04-11	2,620	2,620	2,600	2,600	33,000	866.67
1994-04-08	2,710	2,710	2,700	2,700	10,000	900
1994-04-07	2,760	2,770	2,730	2,730	18,000	910
1994-04-06	2,760	2,790	2,760	2,770	16,000	923.33
1994-04-05	2,720	2,730	2,720	2,730	4,000	910
1994-04-04	2,770	2,770	2,770	2,770	20,000	923.33
1994-04-01	2,720	2,720	2,720	2,720	3,000	906.67
1994-03-28	2,720	2,720	2,700	2,700	20,000	900
1994-03-25	2,700	2,700	2,680	2,680	11,000	893.33
1994-03-24	2,700	2,740	2,700	2,740	22,000	913.33
1994-03-23	2,710	2,710	2,700	2,710	44,000	903.33
1994-03-22	2,770	2,770	2,710	2,730	26,000	910
1994-03-18	2,730	2,730	2,730	2,730	30,000	910
1994-03-17	2,900	2,900	2,870	2,890	25,000	963.33
1994-03-16	2,900	2,900	2,890	2,900	36,000	966.67
1994-03-15	2,900	2,900	2,900	2,900	2,000	966.67
1994-03-14	2,850	2,850	2,850	2,850	10,000	950
1994-03-11	2,800	2,870	2,800	2,840	37,000	946.67
1994-03-10	2,770	2,800	2,770	2,800	53,000	933.33
1994-03-09	2,760	2,760	2,760	2,760	21,000	920
1994-03-08	2,800	2,800	2,760	2,760	7,000	920
1994-03-07	2,760	2,800	2,760	2,760	59,000	920
1994-03-04	2,800	2,800	2,700	2,700	115,000	900
1994-03-02	2,950	2,950	2,920	2,920	15,000	973.33
1994-03-01	3,000	3,000	3,000	3,000	20,000	1,000
1994-02-28	3,070	3,070	3,050	3,050	8,000	1,016.67
1994-02-25	2,940	3,000	2,900	3,000	60,000	1,000
1994-02-24	2,850	3,000	2,850	2,970	157,000	990
1994-02-23	2,710	2,890	2,710	2,890	102,000	963.33
1994-02-22	2,480	2,750	2,470	2,750	194,000	916.67
1994-02-21	2,590	2,590	2,470	2,520	39,000	840
1994-02-18	2,750	2,750	2,620	2,630	23,000	876.67
1994-02-17	2,780	2,780	2,750	2,750	22,000	916.67
1994-02-16	2,800	2,800	2,780	2,800	32,000	933.33
1994-02-15	2,790	2,800	2,770	2,800	42,000	933.33
1994-02-14	2,850	2,850	2,810	2,820	22,000	940
1994-02-10	2,910	2,910	2,870	2,900	22,000	966.67
1994-02-09	3,010	3,010	3,000	3,000	7,000	1,000
1994-02-08	3,100	3,120	3,080	3,100	38,000	1,033.33
1994-02-07	3,120	3,120	3,120	3,120	7,000	1,040
1994-02-04	3,060	3,060	3,050	3,050	11,000	1,016.67
1994-02-03	3,150	3,150	3,150	3,150	2,000	1,050
1994-02-02	3,160	3,160	3,160	3,160	14,000	1,053.33
1994-02-01	3,190	3,190	3,160	3,160	33,000	1,053.33
1994-01-31	3,190	3,210	3,150	3,150	22,000	1,050
1994-01-28	3,190	3,190	3,190	3,190	2,000	1,063.33
1994-01-27	3,190	3,190	3,170	3,190	32,000	1,063.33
1994-01-26	3,150	3,200	3,150	3,190	19,000	1,063.33
1994-01-25	3,200	3,200	3,200	3,200	2,000	1,066.67
1994-01-21	3,120	3,150	3,120	3,150	3,000	1,050
1994-01-20	3,230	3,230	3,220	3,220	5,000	1,073.33
1994-01-19	3,230	3,230	3,220	3,220	6,000	1,073.33
1994-01-18	3,200	3,250	3,200	3,220	59,000	1,073.33
1994-01-17	3,150	3,160	3,100	3,150	26,000	1,050
1994-01-14	3,050	3,100	3,050	3,100	19,000	1,033.33
1994-01-13	3,150	3,150	3,100	3,100	5,000	1,033.33
1994-01-12	3,050	3,050	3,000	3,000	7,000	1,000
1994-01-11	3,050	3,050	3,050	3,050	4,000	1,016.67
1994-01-10	3,190	3,190	3,190	3,190	1,000	1,063.33
1994-01-07	3,180	3,190	3,180	3,190	5,000	1,063.33
1994-01-06	3,100	3,190	3,100	3,190	27,000	1,063.33
1994-01-05	3,100	3,100	3,100	3,100	8,000	1,033.33

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