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 |
---|---|---|---|---|---|
1992/12/30 | 387 | 393 | 370 | 370 | 112,000 |
1992/12/29 | 374 | 387 | 371 | 387 | 263,000 |
1992/12/28 | 390 | 395 | 370 | 370 | 209,000 |
1992/12/25 | 394 | 403 | 391 | 395 | 92,000 |
1992/12/24 | 402 | 408 | 390 | 391 | 138,000 |
1992/12/22 | 402 | 408 | 401 | 402 | 185,000 |
1992/12/21 | 400 | 410 | 400 | 402 | 108,000 |
1992/12/18 | 402 | 409 | 395 | 409 | 200,000 |
1992/12/17 | 398 | 404 | 391 | 393 | 178,000 |
1992/12/16 | 411 | 412 | 397 | 397 | 233,000 |
1992/12/15 | 396 | 413 | 396 | 412 | 153,000 |
1992/12/14 | 403 | 403 | 397 | 397 | 224,000 |
1992/12/11 | 399 | 407 | 398 | 398 | 1,520,000 |
1992/12/10 | 410 | 420 | 409 | 409 | 146,000 |
1992/12/09 | 425 | 425 | 409 | 410 | 119,000 |
1992/12/08 | 410 | 420 | 406 | 420 | 125,000 |
1992/12/07 | 419 | 419 | 405 | 411 | 60,000 |
1992/12/04 | 419 | 420 | 411 | 420 | 123,000 |
1992/12/03 | 419 | 428 | 408 | 410 | 146,000 |
1992/12/02 | 425 | 425 | 407 | 419 | 109,000 |
1992/12/01 | 425 | 430 | 425 | 426 | 152,000 |
1992/11/30 | 423 | 430 | 415 | 430 | 131,000 |
1992/11/27 | 415 | 423 | 413 | 421 | 185,000 |
1992/11/26 | 410 | 421 | 406 | 421 | 190,000 |
1992/11/25 | 407 | 428 | 406 | 415 | 123,000 |
1992/11/24 | 412 | 420 | 412 | 414 | 121,000 |
1992/11/20 | 420 | 430 | 419 | 422 | 214,000 |
1992/11/19 | 420 | 428 | 416 | 424 | 233,000 |
1992/11/18 | 397 | 426 | 397 | 420 | 150,000 |
1992/11/17 | 398 | 405 | 397 | 397 | 174,000 |
1992/11/16 | 398 | 401 | 394 | 400 | 100,000 |
1992/11/13 | 415 | 416 | 400 | 400 | 1,382,000 |
1992/11/12 | 387 | 398 | 385 | 391 | 258,000 |
1992/11/11 | 399 | 399 | 385 | 385 | 148,000 |
1992/11/10 | 389 | 403 | 388 | 401 | 207,000 |
1992/11/09 | 401 | 401 | 386 | 388 | 135,000 |
1992/11/06 | 419 | 420 | 410 | 418 | 186,000 |
1992/11/05 | 409 | 419 | 409 | 419 | 164,000 |
1992/11/04 | 409 | 413 | 405 | 409 | 143,000 |
1992/11/02 | 388 | 407 | 388 | 407 | 158,000 |
1992/10/30 | 401 | 405 | 397 | 398 | 161,000 |
1992/10/29 | 402 | 412 | 400 | 401 | 138,000 |
1992/10/28 | 399 | 414 | 396 | 397 | 175,000 |
1992/10/27 | 392 | 395 | 387 | 395 | 267,000 |
1992/10/26 | 394 | 398 | 392 | 392 | 123,000 |
1992/10/23 | 396 | 398 | 393 | 398 | 135,000 |
1992/10/22 | 400 | 402 | 396 | 396 | 342,000 |
1992/10/21 | 399 | 400 | 395 | 400 | 347,000 |
1992/10/20 | 402 | 416 | 393 | 399 | 377,000 |
1992/10/19 | 417 | 426 | 404 | 404 | 262,000 |
1992/10/16 | 430 | 439 | 423 | 429 | 229,000 |
1992/10/15 | 421 | 431 | 418 | 431 | 102,000 |
1992/10/14 | 440 | 440 | 416 | 416 | 221,000 |
1992/10/13 | 430 | 433 | 424 | 433 | 159,000 |
1992/10/12 | 424 | 430 | 415 | 428 | 128,000 |
1992/10/09 | 430 | 431 | 411 | 424 | 1,527,000 |
1992/10/08 | 423 | 440 | 423 | 440 | 264,000 |
1992/10/07 | 421 | 441 | 421 | 423 | 352,000 |
1992/10/06 | 432 | 442 | 415 | 420 | 174,000 |
1992/10/05 | 439 | 440 | 432 | 439 | 290,000 |
1992/10/02 | 435 | 455 | 435 | 449 | 352,000 |
1992/10/01 | 452 | 456 | 421 | 432 | 508,000 |
1992/09/30 | 469 | 478 | 455 | 459 | 364,000 |
1992/09/29 | 495 | 498 | 466 | 469 | 391,000 |
1992/09/28 | 497 | 514 | 495 | 496 | 641,000 |
1992/09/25 | 497 | 510 | 490 | 495 | 1,679,000 |
1992/09/24 | 446 | 490 | 446 | 485 | 1,263,000 |
1992/09/22 | 435 | 448 | 426 | 441 | 333,000 |
1992/09/21 | 440 | 445 | 436 | 441 | 217,000 |
1992/09/18 | 437 | 440 | 423 | 440 | 330,000 |
1992/09/17 | 413 | 435 | 413 | 422 | 217,000 |
1992/09/16 | 413 | 420 | 413 | 413 | 227,000 |
1992/09/14 | 434 | 439 | 430 | 438 | 190,000 |
1992/09/11 | 433 | 438 | 410 | 410 | 1,389,000 |
1992/09/10 | 439 | 451 | 432 | 438 | 978,000 |
1992/09/09 | 415 | 439 | 415 | 439 | 289,000 |
1992/09/08 | 411 | 437 | 410 | 410 | 360,000 |
1992/09/07 | 427 | 438 | 416 | 416 | 248,000 |
1992/09/04 | 435 | 440 | 410 | 427 | 445,000 |
1992/09/03 | 399 | 440 | 398 | 429 | 509,000 |
1992/09/02 | 400 | 409 | 394 | 394 | 242,000 |
1992/09/01 | 419 | 419 | 400 | 409 | 318,000 |
1992/08/31 | 400 | 419 | 400 | 405 | 329,000 |
1992/08/28 | 402 | 423 | 399 | 410 | 539,000 |
1992/08/27 | 395 | 413 | 395 | 410 | 385,000 |
1992/08/26 | 375 | 399 | 375 | 394 | 240,000 |
1992/08/25 | 383 | 384 | 370 | 380 | 399,000 |
1992/08/24 | 380 | 406 | 371 | 404 | 298,000 |
1992/08/21 | 374 | 379 | 360 | 377 | 322,000 |
1992/08/20 | 336 | 390 | 336 | 375 | 223,000 |
1992/08/19 | 320 | 340 | 319 | 336 | 228,000 |
1992/08/18 | 338 | 349 | 326 | 326 | 94,000 |
1992/08/17 | 350 | 355 | 340 | 350 | 92,000 |
1992/08/14 | 331 | 351 | 331 | 336 | 544,000 |
1992/08/13 | 350 | 355 | 335 | 335 | 154,000 |
1992/08/12 | 342 | 359 | 335 | 350 | 196,000 |
1992/08/11 | 349 | 350 | 340 | 345 | 236,000 |
1992/08/10 | 346 | 350 | 341 | 349 | 219,000 |
1992/08/07 | 370 | 371 | 360 | 365 | 72,000 |
1992/08/06 | 386 | 390 | 367 | 380 | 206,000 |
1992/08/05 | 376 | 395 | 375 | 391 | 166,000 |
1992/08/04 | 380 | 384 | 375 | 376 | 181,000 |
1992/08/03 | 393 | 393 | 381 | 383 | 139,000 |
1992/07/31 | 380 | 405 | 380 | 403 | 247,000 |
1992/07/30 | 371 | 396 | 371 | 390 | 239,000 |
1992/07/29 | 398 | 398 | 373 | 373 | 253,000 |
1992/07/28 | 395 | 396 | 383 | 390 | 185,000 |
1992/07/27 | 390 | 396 | 372 | 390 | 363,000 |
1992/07/24 | 382 | 387 | 372 | 381 | 290,000 |
1992/07/23 | 371 | 390 | 368 | 387 | 326,000 |
1992/07/22 | 405 | 405 | 365 | 376 | 480,000 |
1992/07/21 | 395 | 424 | 390 | 410 | 384,000 |
1992/07/20 | 410 | 410 | 390 | 390 | 274,000 |
1992/07/17 | 421 | 430 | 410 | 419 | 291,000 |
1992/07/16 | 430 | 453 | 426 | 430 | 1,086,000 |
1992/07/15 | 412 | 435 | 412 | 430 | 650,000 |
1992/07/14 | 411 | 415 | 397 | 410 | 209,000 |
1992/07/13 | 392 | 415 | 389 | 415 | 282,000 |
1992/07/10 | 414 | 414 | 389 | 391 | 621,000 |
1992/07/09 | 386 | 410 | 384 | 409 | 146,000 |
1992/07/08 | 390 | 397 | 380 | 383 | 133,000 |
1992/07/07 | 400 | 406 | 386 | 386 | 71,000 |
1992/07/06 | 405 | 410 | 396 | 400 | 113,000 |
1992/07/03 | 398 | 414 | 398 | 409 | 319,000 |
1992/07/02 | 387 | 398 | 387 | 398 | 166,000 |
1992/07/01 | 368 | 388 | 360 | 388 | 183,000 |
1992/06/30 | 370 | 376 | 365 | 368 | 181,000 |
1992/06/29 | 360 | 360 | 350 | 350 | 122,000 |
1992/06/26 | 370 | 374 | 360 | 360 | 230,000 |
1992/06/25 | 357 | 370 | 357 | 365 | 183,000 |
1992/06/24 | 386 | 386 | 371 | 371 | 233,000 |
1992/06/23 | 352 | 380 | 352 | 371 | 208,000 |
1992/06/22 | 388 | 388 | 350 | 350 | 339,000 |
1992/06/19 | 378 | 390 | 378 | 382 | 220,000 |
1992/06/18 | 375 | 385 | 369 | 384 | 460,000 |
1992/06/17 | 389 | 393 | 380 | 380 | 353,000 |
1992/06/16 | 391 | 405 | 390 | 393 | 334,000 |
1992/06/15 | 405 | 407 | 385 | 391 | 372,000 |
1992/06/12 | 417 | 429 | 412 | 412 | 2,002,000 |
1992/06/11 | 422 | 430 | 420 | 422 | 146,000 |
1992/06/10 | 417 | 430 | 417 | 430 | 189,000 |
1992/06/09 | 410 | 425 | 410 | 425 | 119,000 |
1992/06/08 | 428 | 428 | 403 | 406 | 264,000 |
1992/06/05 | 421 | 428 | 420 | 428 | 123,000 |
1992/06/04 | 437 | 437 | 420 | 425 | 150,000 |
1992/06/03 | 432 | 440 | 431 | 432 | 184,000 |
1992/06/02 | 435 | 449 | 430 | 431 | 248,000 |
1992/06/01 | 448 | 460 | 430 | 430 | 153,000 |
1992/05/29 | 434 | 455 | 434 | 444 | 102,000 |
1992/05/28 | 429 | 435 | 418 | 434 | 198,000 |
1992/05/27 | 444 | 445 | 420 | 429 | 308,000 |
1992/05/26 | 458 | 461 | 453 | 453 | 224,000 |
1992/05/25 | 438 | 458 | 438 | 458 | 84,000 |
1992/05/22 | 463 | 463 | 428 | 438 | 271,000 |
1992/05/21 | 453 | 468 | 450 | 468 | 142,000 |
1992/05/20 | 458 | 469 | 453 | 453 | 171,000 |
1992/05/19 | 454 | 465 | 450 | 453 | 201,000 |
1992/05/18 | 445 | 446 | 437 | 446 | 140,000 |
1992/05/15 | 460 | 460 | 441 | 441 | 286,000 |
1992/05/14 | 455 | 468 | 445 | 461 | 340,000 |
1992/05/13 | 461 | 466 | 456 | 461 | 190,000 |
1992/05/12 | 479 | 480 | 457 | 460 | 606,000 |
1992/05/11 | 434 | 475 | 433 | 474 | 765,000 |
1992/05/08 | 431 | 437 | 416 | 416 | 344,000 |
1992/05/07 | 415 | 436 | 408 | 436 | 503,000 |
1992/05/06 | 405 | 415 | 400 | 410 | 377,000 |
1992/05/01 | 405 | 405 | 395 | 396 | 240,000 |
1992/04/30 | 420 | 429 | 415 | 415 | 162,000 |
1992/04/28 | 417 | 419 | 415 | 415 | 215,000 |
1992/04/27 | 415 | 419 | 410 | 415 | 282,000 |
1992/04/24 | 406 | 410 | 395 | 410 | 399,000 |
1992/04/23 | 385 | 412 | 382 | 395 | 188,000 |
1992/04/22 | 375 | 385 | 375 | 381 | 315,000 |
1992/04/21 | 376 | 385 | 375 | 377 | 229,000 |
1992/04/20 | 398 | 398 | 379 | 379 | 224,000 |
1992/04/17 | 408 | 413 | 393 | 399 | 311,000 |
1992/04/16 | 412 | 425 | 401 | 413 | 273,000 |
1992/04/15 | 425 | 425 | 409 | 409 | 251,000 |
1992/04/14 | 406 | 408 | 383 | 405 | 337,000 |
1992/04/13 | 435 | 435 | 402 | 403 | 278,000 |
1992/04/10 | 430 | 449 | 429 | 435 | 486,000 |
1992/04/09 | 433 | 449 | 433 | 440 | 225,000 |
1992/04/08 | 432 | 437 | 425 | 435 | 192,000 |
1992/04/07 | 451 | 451 | 437 | 442 | 124,000 |
1992/04/06 | 475 | 479 | 461 | 475 | 102,000 |
1992/04/03 | 477 | 477 | 458 | 476 | 334,000 |
1992/04/02 | 495 | 495 | 475 | 477 | 291,000 |
1992/04/01 | 499 | 506 | 490 | 495 | 315,000 |
1992/03/31 | 511 | 511 | 497 | 497 | 100,000 |
1992/03/30 | 486 | 517 | 486 | 496 | 105,000 |
1992/03/27 | 511 | 517 | 485 | 485 | 192,000 |
1992/03/26 | 519 | 519 | 511 | 511 | 106,000 |
1992/03/25 | 505 | 518 | 505 | 514 | 276,000 |
1992/03/24 | 490 | 509 | 490 | 509 | 34,000 |
1992/03/23 | 510 | 520 | 490 | 490 | 177,000 |
1992/03/19 | 500 | 503 | 487 | 490 | 705,000 |
1992/03/18 | 490 | 505 | 487 | 505 | 281,000 |
1992/03/17 | 510 | 515 | 501 | 515 | 343,000 |
1992/03/16 | 515 | 515 | 500 | 500 | 260,000 |
1992/03/13 | 490 | 505 | 487 | 505 | 1,603,000 |
1992/03/12 | 508 | 518 | 497 | 500 | 274,000 |
1992/03/11 | 520 | 523 | 505 | 518 | 271,000 |
1992/03/10 | 520 | 523 | 515 | 519 | 115,000 |
1992/03/09 | 521 | 521 | 517 | 520 | 75,000 |
1992/03/06 | 524 | 526 | 521 | 523 | 103,000 |
1992/03/05 | 536 | 536 | 524 | 524 | 184,000 |
1992/03/04 | 530 | 534 | 523 | 534 | 170,000 |
1992/03/03 | 532 | 548 | 532 | 535 | 112,000 |
1992/03/02 | 568 | 568 | 560 | 562 | 55,000 |
1992/02/28 | 548 | 558 | 544 | 558 | 93,000 |
1992/02/27 | 565 | 569 | 545 | 548 | 95,000 |
1992/02/26 | 541 | 565 | 541 | 560 | 83,000 |
1992/02/25 | 548 | 549 | 541 | 548 | 77,000 |
1992/02/24 | 566 | 566 | 549 | 549 | 150,000 |
1992/02/21 | 558 | 559 | 544 | 557 | 135,000 |
1992/02/20 | 520 | 544 | 518 | 544 | 71,000 |
1992/02/19 | 518 | 531 | 515 | 516 | 132,000 |
1992/02/18 | 530 | 546 | 519 | 519 | 138,000 |
1992/02/17 | 532 | 535 | 512 | 524 | 68,000 |
1992/02/14 | 564 | 568 | 532 | 532 | 205,000 |
1992/02/13 | 554 | 570 | 545 | 564 | 69,000 |
1992/02/12 | 570 | 570 | 555 | 555 | 94,000 |
1992/02/10 | 580 | 580 | 571 | 572 | 113,000 |
1992/02/07 | 587 | 593 | 580 | 580 | 104,000 |
1992/02/06 | 585 | 587 | 580 | 580 | 157,000 |
1992/02/05 | 577 | 586 | 564 | 580 | 83,000 |
1992/02/04 | 556 | 588 | 556 | 588 | 69,000 |
1992/02/03 | 592 | 595 | 573 | 585 | 132,000 |
1992/01/31 | 571 | 597 | 569 | 592 | 149,000 |
1992/01/30 | 565 | 572 | 560 | 560 | 107,000 |
1992/01/29 | 570 | 570 | 555 | 565 | 60,000 |
1992/01/28 | 550 | 560 | 543 | 560 | 91,000 |
1992/01/27 | 549 | 552 | 533 | 542 | 70,000 |
1992/01/24 | 552 | 552 | 533 | 533 | 98,000 |
1992/01/23 | 570 | 573 | 552 | 552 | 115,000 |
1992/01/22 | 532 | 570 | 532 | 570 | 127,000 |
1992/01/21 | 541 | 554 | 531 | 532 | 149,000 |
1992/01/20 | 551 | 555 | 531 | 531 | 181,000 |
1992/01/17 | 552 | 561 | 541 | 550 | 155,000 |
1992/01/16 | 595 | 595 | 560 | 561 | 115,000 |
1992/01/14 | 576 | 594 | 575 | 576 | 135,000 |
1992/01/13 | 568 | 569 | 558 | 561 | 166,000 |
1992/01/10 | 590 | 590 | 566 | 569 | 222,000 |
1992/01/09 | 591 | 608 | 571 | 600 | 274,000 |
1992/01/08 | 610 | 610 | 590 | 590 | 87,000 |
1992/01/07 | 613 | 626 | 604 | 610 | 126,000 |
1992/01/06 | 603 | 604 | 595 | 604 | 89,000 |