新日本電工(5563)の株価時系列情報
新日本電工(5563)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 660 | 665 | 645 | 645 | 87,000 |
| 1990/12/27 | 623 | 674 | 623 | 670 | 177,000 |
| 1990/12/26 | 621 | 647 | 621 | 642 | 147,000 |
| 1990/12/25 | 652 | 664 | 640 | 640 | 107,000 |
| 1990/12/21 | 684 | 689 | 661 | 664 | 131,000 |
| 1990/12/20 | 705 | 710 | 693 | 694 | 356,000 |
| 1990/12/19 | 700 | 715 | 692 | 715 | 432,000 |
| 1990/12/18 | 674 | 695 | 674 | 690 | 200,000 |
| 1990/12/17 | 661 | 674 | 661 | 674 | 129,000 |
| 1990/12/14 | 665 | 700 | 665 | 697 | 1,159,000 |
| 1990/12/13 | 675 | 700 | 665 | 695 | 356,000 |
| 1990/12/12 | 640 | 675 | 639 | 660 | 281,000 |
| 1990/12/11 | 640 | 645 | 637 | 639 | 258,000 |
| 1990/12/10 | 655 | 660 | 644 | 654 | 265,000 |
| 1990/12/07 | 610 | 650 | 610 | 645 | 306,000 |
| 1990/12/06 | 610 | 615 | 600 | 604 | 145,000 |
| 1990/12/05 | 590 | 620 | 571 | 613 | 165,000 |
| 1990/12/04 | 609 | 610 | 571 | 571 | 113,000 |
| 1990/12/03 | 626 | 630 | 590 | 610 | 205,000 |
| 1990/11/30 | 590 | 619 | 590 | 616 | 179,000 |
| 1990/11/29 | 606 | 620 | 590 | 620 | 185,000 |
| 1990/11/28 | 669 | 670 | 645 | 660 | 133,000 |
| 1990/11/27 | 670 | 670 | 659 | 664 | 160,000 |
| 1990/11/26 | 645 | 669 | 645 | 664 | 157,000 |
| 1990/11/22 | 640 | 640 | 625 | 640 | 258,000 |
| 1990/11/21 | 635 | 640 | 630 | 630 | 73,000 |
| 1990/11/20 | 641 | 645 | 631 | 645 | 95,000 |
| 1990/11/19 | 610 | 650 | 610 | 650 | 100,000 |
| 1990/11/16 | 605 | 620 | 600 | 600 | 136,000 |
| 1990/11/15 | 628 | 645 | 623 | 630 | 199,000 |
| 1990/11/14 | 635 | 650 | 625 | 640 | 170,000 |
| 1990/11/13 | 635 | 649 | 630 | 640 | 218,000 |
| 1990/11/09 | 627 | 630 | 610 | 610 | 123,000 |
| 1990/11/08 | 678 | 678 | 645 | 647 | 154,000 |
| 1990/11/07 | 658 | 679 | 644 | 679 | 160,000 |
| 1990/11/06 | 701 | 712 | 680 | 680 | 151,000 |
| 1990/11/05 | 689 | 700 | 680 | 700 | 50,000 |
| 1990/11/02 | 670 | 698 | 666 | 690 | 79,000 |
| 1990/11/01 | 706 | 706 | 673 | 673 | 137,000 |
| 1990/10/31 | 700 | 725 | 700 | 706 | 321,000 |
| 1990/10/30 | 672 | 698 | 671 | 698 | 143,000 |
| 1990/10/29 | 701 | 701 | 666 | 666 | 125,000 |
| 1990/10/26 | 685 | 686 | 655 | 655 | 108,000 |
| 1990/10/25 | 680 | 700 | 670 | 699 | 237,000 |
| 1990/10/24 | 660 | 685 | 660 | 680 | 283,000 |
| 1990/10/23 | 700 | 700 | 680 | 695 | 170,000 |
| 1990/10/22 | 679 | 700 | 670 | 700 | 92,000 |
| 1990/10/19 | 665 | 700 | 660 | 679 | 431,000 |
| 1990/10/18 | 674 | 675 | 662 | 675 | 122,000 |
| 1990/10/17 | 680 | 680 | 667 | 675 | 135,000 |
| 1990/10/16 | 670 | 680 | 651 | 679 | 259,000 |
| 1990/10/15 | 622 | 630 | 602 | 630 | 131,000 |
| 1990/10/12 | 603 | 623 | 600 | 602 | 79,000 |
| 1990/10/11 | 621 | 630 | 620 | 623 | 75,000 |
| 1990/10/09 | 688 | 688 | 650 | 660 | 146,000 |
| 1990/10/08 | 624 | 689 | 590 | 680 | 189,000 |
| 1990/10/05 | 560 | 631 | 560 | 630 | 192,000 |
| 1990/10/04 | 550 | 560 | 550 | 559 | 79,000 |
| 1990/10/03 | 561 | 590 | 551 | 551 | 305,000 |
| 1990/10/02 | 551 | 551 | 551 | 551 | 128,000 |
| 1990/10/01 | 500 | 510 | 465 | 470 | 338,000 |
| 1990/09/28 | 575 | 575 | 496 | 510 | 353,000 |
| 1990/09/27 | 620 | 630 | 575 | 596 | 177,000 |
| 1990/09/26 | 669 | 670 | 630 | 630 | 384,000 |
| 1990/09/25 | 670 | 680 | 650 | 669 | 141,000 |
| 1990/09/21 | 640 | 670 | 640 | 670 | 267,000 |
| 1990/09/20 | 670 | 680 | 650 | 670 | 77,000 |
| 1990/09/19 | 650 | 690 | 650 | 650 | 175,000 |
| 1990/09/18 | 670 | 670 | 650 | 657 | 232,000 |
| 1990/09/17 | 664 | 664 | 630 | 663 | 214,000 |
| 1990/09/14 | 656 | 675 | 656 | 670 | 757,000 |
| 1990/09/13 | 700 | 700 | 660 | 680 | 172,000 |
| 1990/09/12 | 700 | 704 | 680 | 700 | 142,000 |
| 1990/09/11 | 710 | 710 | 680 | 700 | 169,000 |
| 1990/09/10 | 680 | 700 | 660 | 700 | 188,000 |
| 1990/09/07 | 620 | 664 | 615 | 660 | 327,000 |
| 1990/09/06 | 670 | 672 | 620 | 621 | 269,000 |
| 1990/09/05 | 686 | 686 | 644 | 670 | 227,000 |
| 1990/09/04 | 710 | 734 | 665 | 692 | 185,000 |
| 1990/09/03 | 684 | 740 | 684 | 700 | 631,000 |
| 1990/08/31 | 630 | 715 | 620 | 674 | 655,000 |
| 1990/08/30 | 640 | 649 | 600 | 600 | 107,000 |
| 1990/08/29 | 630 | 631 | 610 | 630 | 232,000 |
| 1990/08/28 | 645 | 650 | 630 | 630 | 197,000 |
| 1990/08/27 | 621 | 621 | 597 | 605 | 79,000 |
| 1990/08/24 | 600 | 611 | 579 | 595 | 280,000 |
| 1990/08/23 | 661 | 678 | 597 | 600 | 324,000 |
| 1990/08/22 | 704 | 711 | 680 | 681 | 254,000 |
| 1990/08/21 | 707 | 715 | 706 | 711 | 244,000 |
| 1990/08/20 | 700 | 700 | 677 | 677 | 186,000 |
| 1990/08/17 | 696 | 705 | 690 | 690 | 247,000 |
| 1990/08/16 | 720 | 728 | 702 | 703 | 152,000 |
| 1990/08/15 | 719 | 730 | 702 | 720 | 274,000 |
| 1990/08/14 | 720 | 720 | 690 | 700 | 110,000 |
| 1990/08/13 | 700 | 700 | 681 | 700 | 255,000 |
| 1990/08/10 | 701 | 725 | 700 | 700 | 310,000 |
| 1990/08/09 | 730 | 734 | 700 | 700 | 309,000 |
| 1990/08/08 | 687 | 691 | 679 | 685 | 257,000 |
| 1990/08/07 | 680 | 713 | 680 | 702 | 193,000 |
| 1990/08/06 | 738 | 738 | 701 | 720 | 159,000 |
| 1990/08/03 | 752 | 775 | 752 | 758 | 127,000 |
| 1990/08/02 | 789 | 789 | 760 | 782 | 209,000 |
| 1990/08/01 | 818 | 818 | 799 | 799 | 147,000 |
| 1990/07/31 | 815 | 818 | 810 | 818 | 122,000 |
| 1990/07/30 | 829 | 829 | 803 | 818 | 96,000 |
| 1990/07/27 | 831 | 831 | 800 | 830 | 156,000 |
| 1990/07/26 | 850 | 859 | 826 | 827 | 220,000 |
| 1990/07/25 | 852 | 855 | 850 | 850 | 98,000 |
| 1990/07/24 | 850 | 855 | 850 | 852 | 76,000 |
| 1990/07/23 | 860 | 860 | 846 | 846 | 143,000 |
| 1990/07/20 | 893 | 895 | 860 | 860 | 181,000 |
| 1990/07/19 | 890 | 895 | 885 | 895 | 281,000 |
| 1990/07/18 | 890 | 900 | 885 | 890 | 81,000 |
| 1990/07/17 | 885 | 900 | 881 | 900 | 115,000 |
| 1990/07/16 | 870 | 895 | 870 | 895 | 74,000 |
| 1990/07/13 | 880 | 886 | 865 | 884 | 74,000 |
| 1990/07/12 | 870 | 881 | 864 | 880 | 201,000 |
| 1990/07/11 | 871 | 900 | 870 | 870 | 190,000 |
| 1990/07/10 | 860 | 880 | 860 | 871 | 109,000 |
| 1990/07/09 | 886 | 898 | 880 | 889 | 200,000 |
| 1990/07/06 | 900 | 900 | 885 | 886 | 108,000 |
| 1990/07/05 | 905 | 930 | 905 | 920 | 73,000 |
| 1990/07/04 | 930 | 935 | 905 | 905 | 133,000 |
| 1990/07/03 | 915 | 930 | 914 | 930 | 199,000 |
| 1990/07/02 | 905 | 915 | 900 | 915 | 150,000 |
| 1990/06/29 | 908 | 925 | 901 | 915 | 198,000 |
| 1990/06/28 | 890 | 890 | 881 | 888 | 219,000 |
| 1990/06/27 | 865 | 885 | 865 | 880 | 215,000 |
| 1990/06/26 | 846 | 855 | 846 | 855 | 210,000 |
| 1990/06/25 | 850 | 850 | 840 | 844 | 143,000 |
| 1990/06/22 | 860 | 860 | 850 | 851 | 230,000 |
| 1990/06/21 | 899 | 900 | 851 | 851 | 227,000 |
| 1990/06/20 | 920 | 920 | 881 | 895 | 189,000 |
| 1990/06/19 | 904 | 925 | 899 | 925 | 226,000 |
| 1990/06/18 | 960 | 960 | 932 | 932 | 71,000 |
| 1990/06/15 | 950 | 959 | 947 | 950 | 139,000 |
| 1990/06/14 | 950 | 965 | 940 | 950 | 178,000 |
| 1990/06/13 | 950 | 950 | 930 | 940 | 123,000 |
| 1990/06/12 | 955 | 960 | 941 | 950 | 175,000 |
| 1990/06/11 | 967 | 967 | 957 | 960 | 168,000 |
| 1990/06/08 | 988 | 996 | 967 | 967 | 405,000 |
| 1990/06/07 | 990 | 998 | 970 | 988 | 88,000 |
| 1990/06/06 | 980 | 980 | 954 | 980 | 90,000 |
| 1990/06/05 | 983 | 993 | 980 | 990 | 144,000 |
| 1990/06/04 | 993 | 998 | 993 | 993 | 161,000 |
| 1990/06/01 | 995 | 1,000 | 981 | 985 | 159,000 |
| 1990/05/31 | 970 | 990 | 965 | 990 | 131,000 |
| 1990/05/30 | 971 | 995 | 950 | 980 | 195,000 |
| 1990/05/29 | 980 | 1,000 | 980 | 981 | 227,000 |
| 1990/05/28 | 1,020 | 1,030 | 990 | 1,000 | 327,000 |
| 1990/05/25 | 985 | 1,020 | 985 | 1,010 | 209,000 |
| 1990/05/24 | 1,000 | 1,000 | 981 | 983 | 214,000 |
| 1990/05/23 | 1,010 | 1,020 | 995 | 1,020 | 286,000 |
| 1990/05/22 | 964 | 1,000 | 946 | 995 | 223,000 |
| 1990/05/21 | 990 | 990 | 950 | 955 | 187,000 |
| 1990/05/18 | 997 | 1,000 | 990 | 990 | 367,000 |
| 1990/05/17 | 1,000 | 1,040 | 987 | 999 | 1,084,000 |
| 1990/05/16 | 960 | 1,020 | 950 | 986 | 944,000 |
| 1990/05/15 | 920 | 950 | 906 | 940 | 483,000 |
| 1990/05/14 | 929 | 929 | 910 | 919 | 352,000 |
| 1990/05/11 | 921 | 921 | 901 | 919 | 156,000 |
| 1990/05/10 | 915 | 929 | 912 | 912 | 403,000 |
| 1990/05/09 | 920 | 920 | 901 | 901 | 195,000 |
| 1990/05/08 | 898 | 905 | 890 | 900 | 200,000 |
| 1990/05/07 | 860 | 900 | 852 | 900 | 154,000 |
| 1990/05/02 | 837 | 837 | 820 | 830 | 86,000 |
| 1990/05/01 | 828 | 828 | 816 | 827 | 210,000 |
| 1990/04/27 | 849 | 849 | 830 | 831 | 135,000 |
| 1990/04/26 | 820 | 830 | 801 | 830 | 310,000 |
| 1990/04/25 | 829 | 829 | 820 | 821 | 130,000 |
| 1990/04/24 | 790 | 795 | 780 | 795 | 135,000 |
| 1990/04/23 | 790 | 799 | 780 | 780 | 193,000 |
| 1990/04/20 | 780 | 795 | 770 | 790 | 158,000 |
| 1990/04/19 | 769 | 769 | 760 | 760 | 157,000 |
| 1990/04/18 | 715 | 720 | 700 | 700 | 211,000 |
| 1990/04/17 | 695 | 710 | 692 | 695 | 208,000 |
| 1990/04/16 | 714 | 714 | 692 | 700 | 161,000 |
| 1990/04/13 | 715 | 734 | 711 | 734 | 108,000 |
| 1990/04/12 | 740 | 750 | 710 | 730 | 233,000 |
| 1990/04/11 | 779 | 785 | 740 | 740 | 140,000 |
| 1990/04/10 | 751 | 780 | 750 | 769 | 279,000 |
| 1990/04/09 | 781 | 781 | 780 | 780 | 217,000 |
| 1990/04/06 | 709 | 709 | 709 | 709 | 185,000 |
| 1990/04/05 | 599 | 609 | 599 | 609 | 470,000 |
| 1990/04/04 | 699 | 699 | 699 | 699 | 335,000 |
| 1990/04/03 | 829 | 835 | 792 | 800 | 290,000 |
| 1990/04/02 | 855 | 870 | 839 | 839 | 223,000 |
| 1990/03/30 | 960 | 960 | 915 | 915 | 195,000 |
| 1990/03/29 | 931 | 975 | 931 | 965 | 223,000 |
| 1990/03/28 | 921 | 946 | 921 | 931 | 314,000 |
| 1990/03/27 | 929 | 934 | 915 | 931 | 173,000 |
| 1990/03/26 | 910 | 930 | 900 | 920 | 290,000 |
| 1990/03/23 | 960 | 960 | 898 | 910 | 218,000 |
| 1990/03/22 | 950 | 950 | 945 | 950 | 275,000 |
| 1990/03/20 | 971 | 998 | 971 | 993 | 217,000 |
| 1990/03/19 | 1,020 | 1,020 | 971 | 971 | 273,000 |
| 1990/03/16 | 1,010 | 1,030 | 1,000 | 1,020 | 169,000 |
| 1990/03/15 | 1,040 | 1,040 | 1,020 | 1,030 | 252,000 |
| 1990/03/14 | 991 | 1,000 | 980 | 1,000 | 217,000 |
| 1990/03/13 | 1,000 | 1,020 | 985 | 985 | 361,000 |
| 1990/03/12 | 1,050 | 1,050 | 1,010 | 1,010 | 200,000 |
| 1990/03/09 | 1,050 | 1,050 | 1,020 | 1,030 | 385,000 |
| 1990/03/08 | 1,010 | 1,050 | 1,010 | 1,010 | 296,000 |
| 1990/03/07 | 1,040 | 1,050 | 1,000 | 1,040 | 494,000 |
| 1990/03/06 | 1,050 | 1,050 | 1,020 | 1,020 | 192,000 |
| 1990/03/05 | 1,040 | 1,040 | 1,020 | 1,030 | 194,000 |
| 1990/03/02 | 1,030 | 1,050 | 1,020 | 1,040 | 874,000 |
| 1990/03/01 | 1,060 | 1,060 | 1,010 | 1,020 | 1,325,000 |
| 1990/02/28 | 1,090 | 1,110 | 1,080 | 1,100 | 285,000 |
| 1990/02/27 | 1,060 | 1,080 | 1,020 | 1,070 | 168,000 |
| 1990/02/26 | 1,110 | 1,110 | 999 | 1,010 | 159,000 |
| 1990/02/23 | 1,170 | 1,170 | 1,100 | 1,110 | 350,000 |
| 1990/02/22 | 1,150 | 1,170 | 1,110 | 1,170 | 155,000 |
| 1990/02/21 | 1,180 | 1,190 | 1,140 | 1,140 | 214,000 |
| 1990/02/20 | 1,180 | 1,190 | 1,160 | 1,160 | 183,000 |
| 1990/02/19 | 1,170 | 1,190 | 1,170 | 1,180 | 135,000 |
| 1990/02/16 | 1,190 | 1,190 | 1,160 | 1,160 | 174,000 |
| 1990/02/15 | 1,190 | 1,200 | 1,170 | 1,190 | 190,000 |
| 1990/02/14 | 1,170 | 1,180 | 1,160 | 1,170 | 115,000 |
| 1990/02/13 | 1,190 | 1,190 | 1,160 | 1,160 | 176,000 |
| 1990/02/09 | 1,210 | 1,210 | 1,180 | 1,200 | 194,000 |
| 1990/02/08 | 1,210 | 1,220 | 1,190 | 1,220 | 290,000 |
| 1990/02/07 | 1,190 | 1,220 | 1,190 | 1,200 | 109,000 |
| 1990/02/06 | 1,220 | 1,230 | 1,190 | 1,190 | 396,000 |
| 1990/02/05 | 1,210 | 1,220 | 1,200 | 1,210 | 235,000 |
| 1990/02/02 | 1,190 | 1,210 | 1,180 | 1,210 | 416,000 |
| 1990/02/01 | 1,170 | 1,180 | 1,160 | 1,160 | 231,000 |
| 1990/01/31 | 1,170 | 1,190 | 1,170 | 1,180 | 230,000 |
| 1990/01/30 | 1,190 | 1,190 | 1,170 | 1,170 | 237,000 |
| 1990/01/29 | 1,190 | 1,190 | 1,170 | 1,180 | 121,000 |
| 1990/01/26 | 1,190 | 1,190 | 1,170 | 1,170 | 175,000 |
| 1990/01/25 | 1,190 | 1,190 | 1,150 | 1,150 | 331,000 |
| 1990/01/24 | 1,180 | 1,180 | 1,160 | 1,170 | 159,000 |
| 1990/01/23 | 1,160 | 1,190 | 1,160 | 1,160 | 180,000 |
| 1990/01/22 | 1,190 | 1,190 | 1,160 | 1,190 | 171,000 |
| 1990/01/19 | 1,200 | 1,200 | 1,150 | 1,150 | 375,000 |
| 1990/01/18 | 1,200 | 1,200 | 1,180 | 1,190 | 167,000 |
| 1990/01/17 | 1,200 | 1,210 | 1,180 | 1,180 | 253,000 |
| 1990/01/16 | 1,170 | 1,200 | 1,150 | 1,180 | 164,000 |
| 1990/01/12 | 1,220 | 1,220 | 1,180 | 1,210 | 383,000 |
| 1990/01/11 | 1,190 | 1,200 | 1,170 | 1,200 | 315,000 |
| 1990/01/10 | 1,190 | 1,190 | 1,180 | 1,180 | 169,000 |
| 1990/01/09 | 1,210 | 1,220 | 1,160 | 1,180 | 548,000 |
| 1990/01/08 | 1,220 | 1,220 | 1,170 | 1,190 | 359,000 |
| 1990/01/05 | 1,230 | 1,230 | 1,200 | 1,220 | 157,000 |
| 1990/01/04 | 1,250 | 1,250 | 1,200 | 1,200 | 136,000 |