5563 新日本電工(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28281282275275382,000237.07
1983-12-272802852762791,115,000240.52
1983-12-26269279269278537,000239.66
1983-12-24273273267273445,000235.35
1983-12-23270274269273517,000235.35
1983-12-22263272263268498,000231.03
1983-12-21263263261262117,000225.86
1983-12-20255264255263197,000226.72
1983-12-19254255252253125,000218.10
1983-12-17264265258260220,000224.14
1983-12-16254260254256238,000220.69
1983-12-1525525825325369,000218.10
1983-12-1425225525125559,000219.83
1983-12-13256256250250111,000215.52
1983-12-12260260255255183,000219.83
1983-12-09261264257263178,000226.72
1983-12-08251256249256157,000220.69
1983-12-07248250247250236,000215.52
1983-12-06248250247248128,000213.79
1983-12-05250250247247176,000212.93
1983-12-0325025224825076,000215.52
1983-12-0225025024925087,000215.52
1983-12-0125325324924992,000214.66
1983-11-3024925324925350,000218.10
1983-11-29248253248248174,000213.79
1983-11-28252253248248196,000213.79
1983-11-26253253252253125,000218.10
1983-11-25255255253254135,000218.97
1983-11-24258260253254114,000218.97
1983-11-22256263255258321,000222.41
1983-11-2125625725425555,000219.83
1983-11-19252257252253122,000218.10
1983-11-18256256253253245,000218.10
1983-11-1725725725525747,000221.55
1983-11-16254258254258276,000222.41
1983-11-15254255253254100,000218.97
1983-11-14255256253253267,000218.10
1983-11-11254255254255103,000219.83
1983-11-10255256254254159,000218.97
1983-11-09258258255255222,000219.83
1983-11-0826026025725974,000223.28
1983-11-07257263257258105,000222.41
1983-11-05258259256257112,000221.55
1983-11-04263263258258205,000222.41
1983-11-02260263258258109,000222.41
1983-11-0125926425926157,000225
1983-10-3126526525825884,000222.41
1983-10-2926226325726278,000225.86
1983-10-28258261256257253,000221.55
1983-10-27265265258259130,000223.28
1983-10-26262265260260129,000224.14
1983-10-2526226926226268,000225.86
1983-10-24267267261263160,000226.72
1983-10-22275277266266280,000229.31
1983-10-212732792702771,059,000238.79
1983-10-20255267255263503,000226.72
1983-10-1925825825525590,000219.83
1983-10-18256256254254410,000218.97
1983-10-1725725825625772,000221.55
1983-10-1525825825725766,000221.55
1983-10-14256259256256108,000220.69
1983-10-13256260256256288,000220.69
1983-10-1225425625425595,000219.83
1983-10-11256257254254205,000218.97
1983-10-07255256254254193,000218.97
1983-10-06256256254256208,000220.69
1983-10-05258259256256151,000220.69
1983-10-04260263258259114,000223.28
1983-10-0326026425826459,000227.59
1983-10-0125826025725876,000222.41
1983-09-30257260256256138,000220.69
1983-09-2925725725625690,000220.69
1983-09-2825626025625696,000220.69
1983-09-2725725825525795,000221.55
1983-09-26257260256260185,000224.14
1983-09-24259259257259100,000223.28
1983-09-22260261258259156,000223.28
1983-09-21261262260260159,000224.14
1983-09-20259261259260107,000224.14
1983-09-1926126125925964,000223.28
1983-09-1726426526026046,000224.14
1983-09-16266267263266144,000229.31
1983-09-14261265261265113,000228.45
1983-09-1326026126026179,000225
1983-09-12260260258259163,000223.28
1983-09-09259264258258135,000222.41
1983-09-08266266258258393,000222.41
1983-09-07262268260261284,000225
1983-09-06266271260263438,000226.72
1983-09-0527127326627099,000232.76
1983-09-03279280268268205,000231.03
1983-09-022842892712791,627,000240.52
1983-09-012752832702801,034,000241.38
1983-08-31269279269275700,000237.07
1983-08-3025626425526486,000227.59
1983-08-2926226225625695,000220.69
1983-08-27254261253259273,000223.28
1983-08-2625926025325966,000223.28
1983-08-2525525525325387,000218.10
1983-08-24254259253255119,000219.83
1983-08-23257257253253401,000218.10
1983-08-22258260257257127,000221.55
1983-08-20259260257257130,000221.55
1983-08-19262262257260153,000224.14
1983-08-18260265257257233,000221.55
1983-08-17260261258259184,000223.28
1983-08-16261262255256452,000220.69
1983-08-15261264260260460,000224.14
1983-08-12270271260264899,000227.59
1983-08-11280280273273324,000235.35
1983-08-102802822722761,273,000237.93
1983-08-092752942732761,952,000237.93
1983-08-08269280269280786,000241.38
1983-08-06268270265268278,000231.03
1983-08-05271272267268346,000231.03
1983-08-04273274266266547,000229.31
1983-08-03272277269274610,000236.21
1983-08-02264270264268295,000231.03
1983-08-01267268262265335,000228.45
1983-07-30267268265265688,000228.45
1983-07-29267268265267423,000230.17
1983-07-28262267262266176,000229.31
1983-07-27263263260260252,000224.14
1983-07-2626726726426474,000227.59
1983-07-25265269262265138,000228.45
1983-07-2327027026927088,000232.76
1983-07-22271273270270154,000232.76
1983-07-21274275269273159,000235.35
1983-07-20275275269269171,000231.90
1983-07-19277280273275289,000237.07
1983-07-18262275262275303,000237.07
1983-07-1526126526026127,000225
1983-07-14258260250258126,000222.41
1983-07-13261261257257141,000221.55
1983-07-1226626626126153,000225
1983-07-1126526626526533,000228.45
1983-07-09265270265265107,000228.45
1983-07-08263269261266113,000229.31
1983-07-07270270259260419,000224.14
1983-07-0626827226827068,000232.76
1983-07-0526827426827080,000232.76
1983-07-04266275266268150,000231.03
1983-07-02270270270270101,000232.76
1983-07-01260265259259134,000223.28
1983-06-3026626626326535,000228.45
1983-06-29270270262263152,000226.72
1983-06-28251260249260167,000224.14
1983-06-27254254250251136,000216.38
1983-06-2525525625325555,000219.83
1983-06-24255256252256108,000220.69
1983-06-23256256255256141,000220.69
1983-06-22257258255255147,000219.83
1983-06-2125725825725845,000222.41
1983-06-2025625725625773,000221.55
1983-06-17257258255255161,000219.83
1983-06-16259259255256126,000220.69
1983-06-15257258257258134,000222.41
1983-06-14255259255256160,000220.69
1983-06-1325625925525569,000219.83
1983-06-1126026125525567,000219.83
1983-06-1026026126026165,000225
1983-06-09260267260261120,000225
1983-06-0825526025526094,000224.14
1983-06-07259259255255310,000219.83
1983-06-06260261259259138,000223.28
1983-06-04263265259260403,000224.14
1983-06-0326727026526595,000228.45
1983-06-02270270265267123,000230.17
1983-06-01270274266266274,000229.31
1983-05-31271274269274409,000236.21
1983-05-30278279269269159,000231.90
1983-05-28273279270273224,000235.35
1983-05-27275276270273298,000235.35
1983-05-26273280273280317,000241.38
1983-05-25279280275278110,000239.66
1983-05-24275280275280101,000241.38
1983-05-23280284274275139,000237.07
1983-05-20273288273281337,000242.24
1983-05-19275279271271309,000233.62
1983-05-18281283276276435,000237.93
1983-05-17287290281283368,000243.97
1983-05-162902962812842,275,000244.83
1983-05-14280285277285915,000245.69
1983-05-132842882752752,013,000237.07
1983-05-12264269263269467,000231.90
1983-05-11264264260263164,000226.72
1983-05-10268268262263166,000226.72
1983-05-0926326426226376,000226.72
1983-05-0726226526226298,000225.86
1983-05-06265265262262104,000225.86
1983-05-0426826826326384,000226.72
1983-05-0227027026426894,000231.03
1983-04-3027027026627062,000232.76
1983-04-2826927126626790,000230.17
1983-04-27265272264265315,000228.45
1983-04-26268270262262236,000225.86
1983-04-25264270263270350,000232.76
1983-04-23265265263263336,000226.72
1983-04-22267269263264400,000227.59
1983-04-21266272265272101,000234.48
1983-04-20268269265265141,000228.45
1983-04-19266272265271166,000233.62
1983-04-18265272265265121,000228.45
1983-04-15263268263264244,000227.59
1983-04-1427327326526764,000230.17
1983-04-13272273265273129,000235.35
1983-04-12282282273275131,000237.07
1983-04-11275280270280402,000241.38
1983-04-09269275262275192,000237.07
1983-04-08273275267268320,000231.03
1983-04-07267268261268265,000231.03
1983-04-06268270266270103,000232.76
1983-04-05267270266267154,000230.17
1983-04-04267272266266176,000229.31
1983-04-02275278275277140,000238.79
1983-04-01267278266278311,000239.66
1983-03-31269272265266108,000229.31
1983-03-30270272267272172,000234.48
1983-03-29263266263264177,000227.59
1983-03-28266270263263148,000226.72
1983-03-26274274269269227,000231.90
1983-03-25278278271274134,000236.21
1983-03-24279280273274268,000236.21
1983-03-23277277270271367,000233.62
1983-03-22275283275278922,000239.66
1983-03-18252279251279881,000240.52
1983-03-17260263252252325,000217.24
1983-03-16260265260260294,000224.14
1983-03-15262267260261228,000225
1983-03-14269271262262116,000225.86
1983-03-12272272263270227,000232.76
1983-03-11264270260269432,000231.90
1983-03-10268269262262288,000225.86
1983-03-09268273265265253,000228.45
1983-03-08271273268272289,000234.48
1983-03-07275275270271261,000233.62
1983-03-05272272267272129,000234.48
1983-03-04273275265269397,000231.90
1983-03-03272280270272567,000234.48
1983-03-02266270263265648,000228.45
1983-03-01268272267270580,000232.76
1983-02-28272285270283495,000243.97
1983-02-26270270265267324,000230.17
1983-02-25271275265265778,000228.45
1983-02-24274280271274770,000236.21
1983-02-232652752632751,143,000237.07
1983-02-22280282271272768,000234.48
1983-02-21288294278278860,000239.66
1983-02-182842882702842,127,000244.83
1983-02-173033052852892,311,000249.14
1983-02-163103103003033,806,000261.21
1983-02-153213363163173,175,000273.28
1983-02-143393433223262,792,000281.03
1983-02-123453463373444,754,000296.55
1983-02-1033235033034326,439,999295.69
1983-02-0930332728532717,584,999281.90
1983-02-083003042932964,125,000255.17
1983-02-072943022932965,033,000255.17
1983-02-052972972872952,095,000254.31
1983-02-042953042912929,224,000251.72
1983-02-0328029827528912,576,999249.14
1983-02-022682772652773,829,000238.79
1983-02-012742742612633,091,000226.72
1983-01-312592722562707,196,000232.76
1983-01-292302502282501,314,000215.52
1983-01-28224229222228200,000196.55
1983-01-27226226221221290,000190.52
1983-01-26228229225225190,000193.97
1983-01-25227230226226197,000194.83
1983-01-24231233228228190,000196.55
1983-01-222242292232261,071,000194.83
1983-01-212212252202221,288,000191.38
1983-01-20225225222222277,000191.38
1983-01-19228228223225334,000193.97
1983-01-18234234227227245,000195.69
1983-01-17229235225235288,000202.59
1983-01-14229230223224362,000193.10
1983-01-13225230223228210,000196.55
1983-01-12228230223223192,000192.24
1983-01-11233235228232212,000200
1983-01-10234236233233329,000200.86
1983-01-08233233230233188,000200.86
1983-01-07233235226230474,000198.28
1983-01-06232234231232182,000200
1983-01-05232232226226119,000194.83
1983-01-0423123122122260,000191.38

分割・併合履歴 : [1988-06-27]1株→1.16株