5563 新日本電工(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	909	925	900	915	532,000	915
1988-12-27	880	910	880	910	349,000	910
1988-12-26	875	910	875	900	283,000	900
1988-12-24	860	875	855	875	355,000	875
1988-12-23	875	885	850	850	541,000	850
1988-12-22	900	900	870	870	553,000	870
1988-12-21	901	901	891	900	494,000	900
1988-12-20	915	924	891	902	421,000	902
1988-12-19	935	937	915	922	571,000	922
1988-12-16	950	950	900	905	837,000	905
1988-12-15	939	965	932	949	2,404,000	949
1988-12-14	955	978	925	925	5,195,000	925
1988-12-13	895	945	895	945	6,863,000	945
1988-12-12	862	895	861	895	1,321,000	895
1988-12-09	864	865	855	855	202,000	855
1988-12-08	870	873	850	850	434,000	850
1988-12-07	861	875	861	875	401,000	875
1988-12-06	875	875	855	857	383,000	857
1988-12-05	859	867	843	852	199,000	852
1988-12-03	875	879	859	867	309,000	867
1988-12-02	895	900	870	870	1,555,000	870
1988-12-01	850	895	848	894	2,313,000	894
1988-11-30	850	850	838	848	778,000	848
1988-11-29	850	850	831	831	295,000	831
1988-11-28	840	855	840	854	801,000	854
1988-11-26	830	838	822	837	358,000	837
1988-11-25	840	850	811	811	671,000	811
1988-11-24	870	875	850	850	620,000	850
1988-11-22	885	889	851	855	2,211,000	855
1988-11-21	858	898	852	865	3,059,000	865
1988-11-18	790	844	790	819	729,000	819
1988-11-17	784	785	768	785	297,000	785
1988-11-16	778	780	755	760	230,000	760
1988-11-15	760	775	751	775	118,000	775
1988-11-14	736	750	736	750	65,000	750
1988-11-11	739	742	735	735	177,000	735
1988-11-10	740	750	730	738	170,000	738
1988-11-09	740	750	735	740	210,000	740
1988-11-08	758	760	740	755	97,000	755
1988-11-07	763	770	760	760	57,000	760
1988-11-05	765	765	761	761	62,000	761
1988-11-04	765	780	765	767	84,000	767
1988-11-02	770	785	759	785	180,000	785
1988-11-01	776	786	760	770	135,000	770
1988-10-31	780	786	762	786	264,000	786
1988-10-29	780	785	775	780	128,000	780
1988-10-28	781	799	777	780	210,000	780
1988-10-27	769	783	769	780	191,000	780
1988-10-26	770	789	770	779	247,000	779
1988-10-25	790	798	762	790	247,000	790
1988-10-24	750	770	750	770	263,000	770
1988-10-22	750	755	745	745	93,000	745
1988-10-21	749	759	748	759	144,000	759
1988-10-20	745	748	740	742	95,000	742
1988-10-19	730	745	722	730	112,000	730
1988-10-18	748	748	711	719	200,000	719
1988-10-17	750	750	740	750	55,000	750
1988-10-14	761	770	752	760	85,000	760
1988-10-13	775	775	765	770	117,000	770
1988-10-12	778	780	770	770	70,000	770
1988-10-11	791	791	771	777	77,000	777
1988-10-07	775	781	770	771	105,000	771
1988-10-06	782	791	780	782	129,000	782
1988-10-05	783	790	781	789	69,000	789
1988-10-04	781	786	781	781	54,000	781
1988-10-03	803	803	783	786	67,000	786
1988-10-01	814	814	781	783	118,000	783
1988-09-30	810	815	795	815	113,000	815
1988-09-29	819	820	790	800	122,000	800
1988-09-28	801	820	800	817	127,000	817
1988-09-27	820	820	780	781	175,000	781
1988-09-26	790	819	790	805	75,000	805
1988-09-24	800	815	800	815	49,000	815
1988-09-22	829	829	790	790	88,000	790
1988-09-21	824	824	791	824	131,000	824
1988-09-20	825	833	807	808	237,000	808
1988-09-19	831	831	800	805	133,000	805
1988-09-16	824	834	824	825	151,000	825
1988-09-14	826	826	810	824	104,000	824
1988-09-13	840	842	805	806	193,000	806
1988-09-12	840	843	831	837	246,000	837
1988-09-09	830	849	830	842	616,000	842
1988-09-08	810	829	810	825	319,000	825
1988-09-07	809	809	790	790	349,000	790
1988-09-06	771	779	771	779	157,000	779
1988-09-05	762	770	760	770	113,000	770
1988-09-03	760	779	760	761	128,000	761
1988-09-02	751	770	751	755	209,000	755
1988-09-01	765	781	760	760	179,000	760
1988-08-31	770	790	760	785	112,000	785
1988-08-30	790	790	770	785	191,000	785
1988-08-29	790	790	780	784	194,000	784
1988-08-27	800	800	785	789	150,000	789
1988-08-26	802	805	785	790	229,000	790
1988-08-25	785	809	785	809	111,000	809
1988-08-24	810	810	790	790	144,000	790
1988-08-23	803	803	790	790	124,000	790
1988-08-22	795	805	790	804	134,000	804
1988-08-19	790	805	790	790	183,000	790
1988-08-18	790	800	790	790	115,000	790
1988-08-17	785	795	785	791	224,000	791
1988-08-16	790	795	790	790	119,000	790
1988-08-15	791	795	791	793	81,000	793
1988-08-12	780	795	778	793	294,000	793
1988-08-11	790	812	790	790	493,000	790
1988-08-10	805	805	790	790	283,000	790
1988-08-09	816	817	794	795	183,000	795
1988-08-08	810	819	805	819	42,000	819
1988-08-06	800	809	800	809	37,000	809
1988-08-05	796	810	795	795	137,000	795
1988-08-04	810	820	800	820	69,000	820
1988-08-03	800	810	800	800	107,000	800
1988-08-02	810	814	800	800	157,000	800
1988-08-01	800	814	800	810	131,000	810
1988-07-30	800	820	800	820	94,000	820
1988-07-29	806	806	790	797	219,000	797
1988-07-28	825	826	815	816	144,000	816
1988-07-27	840	840	826	830	407,000	830
1988-07-26	820	845	810	815	275,000	815
1988-07-25	760	790	755	790	211,000	790
1988-07-23	774	780	750	750	373,000	750
1988-07-22	786	786	770	772	255,000	772
1988-07-21	810	811	793	793	155,000	793
1988-07-20	820	835	800	810	255,000	810
1988-07-19	840	850	829	830	243,000	830
1988-07-18	870	870	850	850	194,000	850
1988-07-15	869	875	860	869	258,000	869
1988-07-14	850	860	848	859	234,000	859
1988-07-13	853	859	848	848	269,000	848
1988-07-12	873	879	851	851	231,000	851
1988-07-11	880	885	873	873	92,000	873
1988-07-08	860	869	856	869	110,000	869
1988-07-07	861	865	851	860	243,000	860
1988-07-06	862	872	851	851	238,000	851
1988-07-05	879	879	850	851	217,000	851
1988-07-04	847	880	847	868	135,000	868
1988-07-02	856	860	846	846	162,000	846
1988-07-01	870	880	855	856	352,000	856
1988-06-30	855	890	855	870	390,000	870
1988-06-29	899	899	860	865	367,000	865
1988-06-28	890	895	880	893	1,300,000	893
1988-06-27	931	933	880	894	1,396,000	894
1988-06-25	1,040	1,060	1,030	1,060	1,930,000	913.79
1988-06-24	1,050	1,050	1,030	1,040	1,078,000	896.55
1988-06-23	1,060	1,070	1,040	1,040	825,000	896.55
1988-06-22	1,070	1,080	1,050	1,050	773,000	905.17
1988-06-21	1,070	1,080	1,060	1,060	1,119,000	913.79
1988-06-20	1,040	1,090	1,040	1,090	1,551,000	939.66
1988-06-17	1,030	1,030	1,010	1,020	668,000	879.31
1988-06-16	1,020	1,020	1,010	1,020	505,000	879.31
1988-06-15	1,020	1,030	1,000	1,000	585,000	862.07
1988-06-14	1,020	1,020	1,000	1,010	302,000	870.69
1988-06-13	1,010	1,020	1,000	1,020	295,000	879.31
1988-06-10	1,020	1,030	1,000	1,000	577,000	862.07
1988-06-09	1,020	1,030	1,010	1,030	427,000	887.93
1988-06-08	1,040	1,050	1,010	1,020	637,000	879.31
1988-06-07	1,040	1,050	1,030	1,040	398,000	896.55
1988-06-06	1,050	1,050	1,030	1,040	277,000	896.55
1988-06-04	1,040	1,050	1,030	1,040	432,000	896.55
1988-06-03	1,060	1,070	1,030	1,030	582,000	887.93
1988-06-02	1,090	1,090	1,060	1,060	899,000	913.79
1988-06-01	1,080	1,100	1,060	1,090	2,783,000	939.66
1988-05-31	1,030	1,110	1,020	1,090	4,911,000	939.66
1988-05-30	1,010	1,020	1,010	1,020	781,000	879.31
1988-05-28	1,010	1,020	1,000	1,010	1,319,000	870.69
1988-05-27	1,030	1,030	1,010	1,010	1,446,000	870.69
1988-05-26	1,040	1,040	996	996	1,486,000	858.62
1988-05-25	985	1,030	985	1,020	2,914,000	879.31
1988-05-24	970	980	966	975	574,000	840.52
1988-05-23	965	974	964	966	663,000	832.76
1988-05-20	960	980	957	957	413,000	825
1988-05-19	984	985	950	950	1,028,000	818.97
1988-05-18	950	985	946	985	1,510,000	849.14
1988-05-17	969	970	956	956	766,000	824.14
1988-05-16	955	970	950	960	1,405,000	827.59
1988-05-13	941	949	936	945	1,159,000	814.66
1988-05-12	920	945	920	933	740,000	804.31
1988-05-11	938	960	927	929	3,750,000	800.86
1988-05-10	890	909	887	909	361,000	783.62
1988-05-09	890	894	880	894	204,000	770.69
1988-05-07	880	890	880	881	105,000	759.48
1988-05-06	892	892	880	880	176,000	758.62
1988-05-02	886	890	881	888	108,000	765.52
1988-04-30	884	890	878	878	161,000	756.90
1988-04-28	870	880	870	877	197,000	756.03
1988-04-27	890	893	875	875	277,000	754.31
1988-04-26	894	895	885	885	269,000	762.93
1988-04-25	895	899	888	895	310,000	771.55
1988-04-23	905	905	885	886	282,000	763.79
1988-04-22	899	910	888	891	477,000	768.10
1988-04-21	915	915	880	890	608,000	767.24
1988-04-20	869	906	868	905	555,000	780.17
1988-04-19	866	870	865	868	103,000	748.28
1988-04-18	880	880	867	875	264,000	754.31
1988-04-15	856	871	856	865	348,000	745.69
1988-04-14	880	890	871	871	340,000	750.86
1988-04-13	880	888	870	880	452,000	758.62
1988-04-12	908	908	882	889	529,000	766.38
1988-04-11	902	913	900	904	1,392,000	779.31
1988-04-08	894	905	886	895	1,490,000	771.55
1988-04-07	895	910	881	900	3,553,000	775.86
1988-04-06	863	878	856	875	543,000	754.31
1988-04-05	865	870	851	853	306,000	735.35
1988-04-04	880	883	856	867	874,000	747.41
1988-04-02	866	883	865	875	910,000	754.31
1988-04-01	830	850	830	836	360,000	720.69
1988-03-31	822	825	820	820	166,000	706.90
1988-03-30	820	830	820	820	233,000	706.90
1988-03-29	811	827	811	827	187,000	712.93
1988-03-28	809	831	808	815	246,000	702.59
1988-03-26	810	810	806	810	121,000	698.28
1988-03-25	825	825	805	812	465,000	700
1988-03-24	842	850	820	830	280,000	715.52
1988-03-23	848	850	842	845	325,000	728.45
1988-03-22	855	855	845	850	187,000	732.76
1988-03-18	860	860	843	855	548,000	737.07
1988-03-17	862	865	850	856	956,000	737.93
1988-03-16	899	905	868	872	3,038,000	751.72
1988-03-15	840	890	840	879	3,837,000	757.76
1988-03-14	839	841	820	830	462,000	715.52
1988-03-11	827	850	819	830	1,581,000	715.52
1988-03-10	814	819	810	819	698,000	706.03
1988-03-09	807	815	807	814	491,000	701.72
1988-03-08	816	817	806	806	291,000	694.83
1988-03-07	806	817	805	806	193,000	694.83
1988-03-05	819	820	810	816	467,000	703.45
1988-03-04	797	818	797	817	716,000	704.31
1988-03-03	810	818	791	799	501,000	688.79
1988-03-02	829	837	803	805	1,785,000	693.97
1988-03-01	800	829	795	829	2,054,000	714.66
1988-02-29	770	793	767	790	1,209,000	681.03
1988-02-27	746	767	745	767	449,000	661.21
1988-02-26	742	750	741	741	671,000	638.79
1988-02-25	752	760	741	752	306,000	648.28
1988-02-24	760	760	750	751	200,000	647.41
1988-02-23	760	765	749	750	196,000	646.55
1988-02-22	770	780	749	760	307,000	655.17
1988-02-19	755	769	755	768	404,000	662.07
1988-02-18	761	765	750	765	271,000	659.48
1988-02-17	775	775	750	760	337,000	655.17
1988-02-16	749	776	748	770	868,000	663.79
1988-02-15	730	740	730	740	100,000	637.93
1988-02-12	718	725	718	725	161,000	625
1988-02-10	720	729	715	720	89,000	620.69
1988-02-09	720	725	713	720	98,000	620.69
1988-02-08	716	728	716	720	44,000	620.69
1988-02-06	715	723	711	715	83,000	616.38
1988-02-05	722	730	720	725	96,000	625
1988-02-04	732	735	725	725	145,000	625
1988-02-03	741	742	730	740	112,000	637.93
1988-02-02	755	755	738	748	72,000	644.83
1988-02-01	721	759	721	750	354,000	646.55
1988-01-30	720	723	711	720	156,000	620.69
1988-01-29	705	713	701	711	245,000	612.93
1988-01-28	709	720	709	713	117,000	614.66
1988-01-27	710	723	701	719	171,000	619.83
1988-01-26	710	723	710	720	154,000	620.69
1988-01-25	723	723	710	712	51,000	613.79
1988-01-23	720	720	710	713	72,000	614.66
1988-01-22	720	720	708	708	81,000	610.35
1988-01-21	710	720	710	711	79,000	612.93
1988-01-20	721	728	716	720	36,000	620.69
1988-01-19	716	740	716	728	51,000	627.59
1988-01-18	725	735	715	715	129,000	616.38
1988-01-14	711	728	711	715	217,000	616.38
1988-01-13	729	729	710	710	81,000	612.07
1988-01-12	732	745	718	728	121,000	627.59
1988-01-11	710	730	710	730	64,000	629.31
1988-01-08	720	740	720	720	107,000	620.69
1988-01-07	719	719	710	719	107,000	619.83
1988-01-06	710	720	710	712	45,000	613.79
1988-01-05	700	700	681	681	65,000	587.07
1988-01-04	668	688	668	680	67,000	586.21

分割・併合履歴： [1988-06-27]1株→1.16株