5563 新日本電工(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 660 | 665 | 645 | 645 | 87,000 | 645 |
| 1990-12-27 | 623 | 674 | 623 | 670 | 177,000 | 670 |
| 1990-12-26 | 621 | 647 | 621 | 642 | 147,000 | 642 |
| 1990-12-25 | 652 | 664 | 640 | 640 | 107,000 | 640 |
| 1990-12-21 | 684 | 689 | 661 | 664 | 131,000 | 664 |
| 1990-12-20 | 705 | 710 | 693 | 694 | 356,000 | 694 |
| 1990-12-19 | 700 | 715 | 692 | 715 | 432,000 | 715 |
| 1990-12-18 | 674 | 695 | 674 | 690 | 200,000 | 690 |
| 1990-12-17 | 661 | 674 | 661 | 674 | 129,000 | 674 |
| 1990-12-14 | 665 | 700 | 665 | 697 | 1,159,000 | 697 |
| 1990-12-13 | 675 | 700 | 665 | 695 | 356,000 | 695 |
| 1990-12-12 | 640 | 675 | 639 | 660 | 281,000 | 660 |
| 1990-12-11 | 640 | 645 | 637 | 639 | 258,000 | 639 |
| 1990-12-10 | 655 | 660 | 644 | 654 | 265,000 | 654 |
| 1990-12-07 | 610 | 650 | 610 | 645 | 306,000 | 645 |
| 1990-12-06 | 610 | 615 | 600 | 604 | 145,000 | 604 |
| 1990-12-05 | 590 | 620 | 571 | 613 | 165,000 | 613 |
| 1990-12-04 | 609 | 610 | 571 | 571 | 113,000 | 571 |
| 1990-12-03 | 626 | 630 | 590 | 610 | 205,000 | 610 |
| 1990-11-30 | 590 | 619 | 590 | 616 | 179,000 | 616 |
| 1990-11-29 | 606 | 620 | 590 | 620 | 185,000 | 620 |
| 1990-11-28 | 669 | 670 | 645 | 660 | 133,000 | 660 |
| 1990-11-27 | 670 | 670 | 659 | 664 | 160,000 | 664 |
| 1990-11-26 | 645 | 669 | 645 | 664 | 157,000 | 664 |
| 1990-11-22 | 640 | 640 | 625 | 640 | 258,000 | 640 |
| 1990-11-21 | 635 | 640 | 630 | 630 | 73,000 | 630 |
| 1990-11-20 | 641 | 645 | 631 | 645 | 95,000 | 645 |
| 1990-11-19 | 610 | 650 | 610 | 650 | 100,000 | 650 |
| 1990-11-16 | 605 | 620 | 600 | 600 | 136,000 | 600 |
| 1990-11-15 | 628 | 645 | 623 | 630 | 199,000 | 630 |
| 1990-11-14 | 635 | 650 | 625 | 640 | 170,000 | 640 |
| 1990-11-13 | 635 | 649 | 630 | 640 | 218,000 | 640 |
| 1990-11-09 | 627 | 630 | 610 | 610 | 123,000 | 610 |
| 1990-11-08 | 678 | 678 | 645 | 647 | 154,000 | 647 |
| 1990-11-07 | 658 | 679 | 644 | 679 | 160,000 | 679 |
| 1990-11-06 | 701 | 712 | 680 | 680 | 151,000 | 680 |
| 1990-11-05 | 689 | 700 | 680 | 700 | 50,000 | 700 |
| 1990-11-02 | 670 | 698 | 666 | 690 | 79,000 | 690 |
| 1990-11-01 | 706 | 706 | 673 | 673 | 137,000 | 673 |
| 1990-10-31 | 700 | 725 | 700 | 706 | 321,000 | 706 |
| 1990-10-30 | 672 | 698 | 671 | 698 | 143,000 | 698 |
| 1990-10-29 | 701 | 701 | 666 | 666 | 125,000 | 666 |
| 1990-10-26 | 685 | 686 | 655 | 655 | 108,000 | 655 |
| 1990-10-25 | 680 | 700 | 670 | 699 | 237,000 | 699 |
| 1990-10-24 | 660 | 685 | 660 | 680 | 283,000 | 680 |
| 1990-10-23 | 700 | 700 | 680 | 695 | 170,000 | 695 |
| 1990-10-22 | 679 | 700 | 670 | 700 | 92,000 | 700 |
| 1990-10-19 | 665 | 700 | 660 | 679 | 431,000 | 679 |
| 1990-10-18 | 674 | 675 | 662 | 675 | 122,000 | 675 |
| 1990-10-17 | 680 | 680 | 667 | 675 | 135,000 | 675 |
| 1990-10-16 | 670 | 680 | 651 | 679 | 259,000 | 679 |
| 1990-10-15 | 622 | 630 | 602 | 630 | 131,000 | 630 |
| 1990-10-12 | 603 | 623 | 600 | 602 | 79,000 | 602 |
| 1990-10-11 | 621 | 630 | 620 | 623 | 75,000 | 623 |
| 1990-10-09 | 688 | 688 | 650 | 660 | 146,000 | 660 |
| 1990-10-08 | 624 | 689 | 590 | 680 | 189,000 | 680 |
| 1990-10-05 | 560 | 631 | 560 | 630 | 192,000 | 630 |
| 1990-10-04 | 550 | 560 | 550 | 559 | 79,000 | 559 |
| 1990-10-03 | 561 | 590 | 551 | 551 | 305,000 | 551 |
| 1990-10-02 | 551 | 551 | 551 | 551 | 128,000 | 551 |
| 1990-10-01 | 500 | 510 | 465 | 470 | 338,000 | 470 |
| 1990-09-28 | 575 | 575 | 496 | 510 | 353,000 | 510 |
| 1990-09-27 | 620 | 630 | 575 | 596 | 177,000 | 596 |
| 1990-09-26 | 669 | 670 | 630 | 630 | 384,000 | 630 |
| 1990-09-25 | 670 | 680 | 650 | 669 | 141,000 | 669 |
| 1990-09-21 | 640 | 670 | 640 | 670 | 267,000 | 670 |
| 1990-09-20 | 670 | 680 | 650 | 670 | 77,000 | 670 |
| 1990-09-19 | 650 | 690 | 650 | 650 | 175,000 | 650 |
| 1990-09-18 | 670 | 670 | 650 | 657 | 232,000 | 657 |
| 1990-09-17 | 664 | 664 | 630 | 663 | 214,000 | 663 |
| 1990-09-14 | 656 | 675 | 656 | 670 | 757,000 | 670 |
| 1990-09-13 | 700 | 700 | 660 | 680 | 172,000 | 680 |
| 1990-09-12 | 700 | 704 | 680 | 700 | 142,000 | 700 |
| 1990-09-11 | 710 | 710 | 680 | 700 | 169,000 | 700 |
| 1990-09-10 | 680 | 700 | 660 | 700 | 188,000 | 700 |
| 1990-09-07 | 620 | 664 | 615 | 660 | 327,000 | 660 |
| 1990-09-06 | 670 | 672 | 620 | 621 | 269,000 | 621 |
| 1990-09-05 | 686 | 686 | 644 | 670 | 227,000 | 670 |
| 1990-09-04 | 710 | 734 | 665 | 692 | 185,000 | 692 |
| 1990-09-03 | 684 | 740 | 684 | 700 | 631,000 | 700 |
| 1990-08-31 | 630 | 715 | 620 | 674 | 655,000 | 674 |
| 1990-08-30 | 640 | 649 | 600 | 600 | 107,000 | 600 |
| 1990-08-29 | 630 | 631 | 610 | 630 | 232,000 | 630 |
| 1990-08-28 | 645 | 650 | 630 | 630 | 197,000 | 630 |
| 1990-08-27 | 621 | 621 | 597 | 605 | 79,000 | 605 |
| 1990-08-24 | 600 | 611 | 579 | 595 | 280,000 | 595 |
| 1990-08-23 | 661 | 678 | 597 | 600 | 324,000 | 600 |
| 1990-08-22 | 704 | 711 | 680 | 681 | 254,000 | 681 |
| 1990-08-21 | 707 | 715 | 706 | 711 | 244,000 | 711 |
| 1990-08-20 | 700 | 700 | 677 | 677 | 186,000 | 677 |
| 1990-08-17 | 696 | 705 | 690 | 690 | 247,000 | 690 |
| 1990-08-16 | 720 | 728 | 702 | 703 | 152,000 | 703 |
| 1990-08-15 | 719 | 730 | 702 | 720 | 274,000 | 720 |
| 1990-08-14 | 720 | 720 | 690 | 700 | 110,000 | 700 |
| 1990-08-13 | 700 | 700 | 681 | 700 | 255,000 | 700 |
| 1990-08-10 | 701 | 725 | 700 | 700 | 310,000 | 700 |
| 1990-08-09 | 730 | 734 | 700 | 700 | 309,000 | 700 |
| 1990-08-08 | 687 | 691 | 679 | 685 | 257,000 | 685 |
| 1990-08-07 | 680 | 713 | 680 | 702 | 193,000 | 702 |
| 1990-08-06 | 738 | 738 | 701 | 720 | 159,000 | 720 |
| 1990-08-03 | 752 | 775 | 752 | 758 | 127,000 | 758 |
| 1990-08-02 | 789 | 789 | 760 | 782 | 209,000 | 782 |
| 1990-08-01 | 818 | 818 | 799 | 799 | 147,000 | 799 |
| 1990-07-31 | 815 | 818 | 810 | 818 | 122,000 | 818 |
| 1990-07-30 | 829 | 829 | 803 | 818 | 96,000 | 818 |
| 1990-07-27 | 831 | 831 | 800 | 830 | 156,000 | 830 |
| 1990-07-26 | 850 | 859 | 826 | 827 | 220,000 | 827 |
| 1990-07-25 | 852 | 855 | 850 | 850 | 98,000 | 850 |
| 1990-07-24 | 850 | 855 | 850 | 852 | 76,000 | 852 |
| 1990-07-23 | 860 | 860 | 846 | 846 | 143,000 | 846 |
| 1990-07-20 | 893 | 895 | 860 | 860 | 181,000 | 860 |
| 1990-07-19 | 890 | 895 | 885 | 895 | 281,000 | 895 |
| 1990-07-18 | 890 | 900 | 885 | 890 | 81,000 | 890 |
| 1990-07-17 | 885 | 900 | 881 | 900 | 115,000 | 900 |
| 1990-07-16 | 870 | 895 | 870 | 895 | 74,000 | 895 |
| 1990-07-13 | 880 | 886 | 865 | 884 | 74,000 | 884 |
| 1990-07-12 | 870 | 881 | 864 | 880 | 201,000 | 880 |
| 1990-07-11 | 871 | 900 | 870 | 870 | 190,000 | 870 |
| 1990-07-10 | 860 | 880 | 860 | 871 | 109,000 | 871 |
| 1990-07-09 | 886 | 898 | 880 | 889 | 200,000 | 889 |
| 1990-07-06 | 900 | 900 | 885 | 886 | 108,000 | 886 |
| 1990-07-05 | 905 | 930 | 905 | 920 | 73,000 | 920 |
| 1990-07-04 | 930 | 935 | 905 | 905 | 133,000 | 905 |
| 1990-07-03 | 915 | 930 | 914 | 930 | 199,000 | 930 |
| 1990-07-02 | 905 | 915 | 900 | 915 | 150,000 | 915 |
| 1990-06-29 | 908 | 925 | 901 | 915 | 198,000 | 915 |
| 1990-06-28 | 890 | 890 | 881 | 888 | 219,000 | 888 |
| 1990-06-27 | 865 | 885 | 865 | 880 | 215,000 | 880 |
| 1990-06-26 | 846 | 855 | 846 | 855 | 210,000 | 855 |
| 1990-06-25 | 850 | 850 | 840 | 844 | 143,000 | 844 |
| 1990-06-22 | 860 | 860 | 850 | 851 | 230,000 | 851 |
| 1990-06-21 | 899 | 900 | 851 | 851 | 227,000 | 851 |
| 1990-06-20 | 920 | 920 | 881 | 895 | 189,000 | 895 |
| 1990-06-19 | 904 | 925 | 899 | 925 | 226,000 | 925 |
| 1990-06-18 | 960 | 960 | 932 | 932 | 71,000 | 932 |
| 1990-06-15 | 950 | 959 | 947 | 950 | 139,000 | 950 |
| 1990-06-14 | 950 | 965 | 940 | 950 | 178,000 | 950 |
| 1990-06-13 | 950 | 950 | 930 | 940 | 123,000 | 940 |
| 1990-06-12 | 955 | 960 | 941 | 950 | 175,000 | 950 |
| 1990-06-11 | 967 | 967 | 957 | 960 | 168,000 | 960 |
| 1990-06-08 | 988 | 996 | 967 | 967 | 405,000 | 967 |
| 1990-06-07 | 990 | 998 | 970 | 988 | 88,000 | 988 |
| 1990-06-06 | 980 | 980 | 954 | 980 | 90,000 | 980 |
| 1990-06-05 | 983 | 993 | 980 | 990 | 144,000 | 990 |
| 1990-06-04 | 993 | 998 | 993 | 993 | 161,000 | 993 |
| 1990-06-01 | 995 | 1,000 | 981 | 985 | 159,000 | 985 |
| 1990-05-31 | 970 | 990 | 965 | 990 | 131,000 | 990 |
| 1990-05-30 | 971 | 995 | 950 | 980 | 195,000 | 980 |
| 1990-05-29 | 980 | 1,000 | 980 | 981 | 227,000 | 981 |
| 1990-05-28 | 1,020 | 1,030 | 990 | 1,000 | 327,000 | 1,000 |
| 1990-05-25 | 985 | 1,020 | 985 | 1,010 | 209,000 | 1,010 |
| 1990-05-24 | 1,000 | 1,000 | 981 | 983 | 214,000 | 983 |
| 1990-05-23 | 1,010 | 1,020 | 995 | 1,020 | 286,000 | 1,020 |
| 1990-05-22 | 964 | 1,000 | 946 | 995 | 223,000 | 995 |
| 1990-05-21 | 990 | 990 | 950 | 955 | 187,000 | 955 |
| 1990-05-18 | 997 | 1,000 | 990 | 990 | 367,000 | 990 |
| 1990-05-17 | 1,000 | 1,040 | 987 | 999 | 1,084,000 | 999 |
| 1990-05-16 | 960 | 1,020 | 950 | 986 | 944,000 | 986 |
| 1990-05-15 | 920 | 950 | 906 | 940 | 483,000 | 940 |
| 1990-05-14 | 929 | 929 | 910 | 919 | 352,000 | 919 |
| 1990-05-11 | 921 | 921 | 901 | 919 | 156,000 | 919 |
| 1990-05-10 | 915 | 929 | 912 | 912 | 403,000 | 912 |
| 1990-05-09 | 920 | 920 | 901 | 901 | 195,000 | 901 |
| 1990-05-08 | 898 | 905 | 890 | 900 | 200,000 | 900 |
| 1990-05-07 | 860 | 900 | 852 | 900 | 154,000 | 900 |
| 1990-05-02 | 837 | 837 | 820 | 830 | 86,000 | 830 |
| 1990-05-01 | 828 | 828 | 816 | 827 | 210,000 | 827 |
| 1990-04-27 | 849 | 849 | 830 | 831 | 135,000 | 831 |
| 1990-04-26 | 820 | 830 | 801 | 830 | 310,000 | 830 |
| 1990-04-25 | 829 | 829 | 820 | 821 | 130,000 | 821 |
| 1990-04-24 | 790 | 795 | 780 | 795 | 135,000 | 795 |
| 1990-04-23 | 790 | 799 | 780 | 780 | 193,000 | 780 |
| 1990-04-20 | 780 | 795 | 770 | 790 | 158,000 | 790 |
| 1990-04-19 | 769 | 769 | 760 | 760 | 157,000 | 760 |
| 1990-04-18 | 715 | 720 | 700 | 700 | 211,000 | 700 |
| 1990-04-17 | 695 | 710 | 692 | 695 | 208,000 | 695 |
| 1990-04-16 | 714 | 714 | 692 | 700 | 161,000 | 700 |
| 1990-04-13 | 715 | 734 | 711 | 734 | 108,000 | 734 |
| 1990-04-12 | 740 | 750 | 710 | 730 | 233,000 | 730 |
| 1990-04-11 | 779 | 785 | 740 | 740 | 140,000 | 740 |
| 1990-04-10 | 751 | 780 | 750 | 769 | 279,000 | 769 |
| 1990-04-09 | 781 | 781 | 780 | 780 | 217,000 | 780 |
| 1990-04-06 | 709 | 709 | 709 | 709 | 185,000 | 709 |
| 1990-04-05 | 599 | 609 | 599 | 609 | 470,000 | 609 |
| 1990-04-04 | 699 | 699 | 699 | 699 | 335,000 | 699 |
| 1990-04-03 | 829 | 835 | 792 | 800 | 290,000 | 800 |
| 1990-04-02 | 855 | 870 | 839 | 839 | 223,000 | 839 |
| 1990-03-30 | 960 | 960 | 915 | 915 | 195,000 | 915 |
| 1990-03-29 | 931 | 975 | 931 | 965 | 223,000 | 965 |
| 1990-03-28 | 921 | 946 | 921 | 931 | 314,000 | 931 |
| 1990-03-27 | 929 | 934 | 915 | 931 | 173,000 | 931 |
| 1990-03-26 | 910 | 930 | 900 | 920 | 290,000 | 920 |
| 1990-03-23 | 960 | 960 | 898 | 910 | 218,000 | 910 |
| 1990-03-22 | 950 | 950 | 945 | 950 | 275,000 | 950 |
| 1990-03-20 | 971 | 998 | 971 | 993 | 217,000 | 993 |
| 1990-03-19 | 1,020 | 1,020 | 971 | 971 | 273,000 | 971 |
| 1990-03-16 | 1,010 | 1,030 | 1,000 | 1,020 | 169,000 | 1,020 |
| 1990-03-15 | 1,040 | 1,040 | 1,020 | 1,030 | 252,000 | 1,030 |
| 1990-03-14 | 991 | 1,000 | 980 | 1,000 | 217,000 | 1,000 |
| 1990-03-13 | 1,000 | 1,020 | 985 | 985 | 361,000 | 985 |
| 1990-03-12 | 1,050 | 1,050 | 1,010 | 1,010 | 200,000 | 1,010 |
| 1990-03-09 | 1,050 | 1,050 | 1,020 | 1,030 | 385,000 | 1,030 |
| 1990-03-08 | 1,010 | 1,050 | 1,010 | 1,010 | 296,000 | 1,010 |
| 1990-03-07 | 1,040 | 1,050 | 1,000 | 1,040 | 494,000 | 1,040 |
| 1990-03-06 | 1,050 | 1,050 | 1,020 | 1,020 | 192,000 | 1,020 |
| 1990-03-05 | 1,040 | 1,040 | 1,020 | 1,030 | 194,000 | 1,030 |
| 1990-03-02 | 1,030 | 1,050 | 1,020 | 1,040 | 874,000 | 1,040 |
| 1990-03-01 | 1,060 | 1,060 | 1,010 | 1,020 | 1,325,000 | 1,020 |
| 1990-02-28 | 1,090 | 1,110 | 1,080 | 1,100 | 285,000 | 1,100 |
| 1990-02-27 | 1,060 | 1,080 | 1,020 | 1,070 | 168,000 | 1,070 |
| 1990-02-26 | 1,110 | 1,110 | 999 | 1,010 | 159,000 | 1,010 |
| 1990-02-23 | 1,170 | 1,170 | 1,100 | 1,110 | 350,000 | 1,110 |
| 1990-02-22 | 1,150 | 1,170 | 1,110 | 1,170 | 155,000 | 1,170 |
| 1990-02-21 | 1,180 | 1,190 | 1,140 | 1,140 | 214,000 | 1,140 |
| 1990-02-20 | 1,180 | 1,190 | 1,160 | 1,160 | 183,000 | 1,160 |
| 1990-02-19 | 1,170 | 1,190 | 1,170 | 1,180 | 135,000 | 1,180 |
| 1990-02-16 | 1,190 | 1,190 | 1,160 | 1,160 | 174,000 | 1,160 |
| 1990-02-15 | 1,190 | 1,200 | 1,170 | 1,190 | 190,000 | 1,190 |
| 1990-02-14 | 1,170 | 1,180 | 1,160 | 1,170 | 115,000 | 1,170 |
| 1990-02-13 | 1,190 | 1,190 | 1,160 | 1,160 | 176,000 | 1,160 |
| 1990-02-09 | 1,210 | 1,210 | 1,180 | 1,200 | 194,000 | 1,200 |
| 1990-02-08 | 1,210 | 1,220 | 1,190 | 1,220 | 290,000 | 1,220 |
| 1990-02-07 | 1,190 | 1,220 | 1,190 | 1,200 | 109,000 | 1,200 |
| 1990-02-06 | 1,220 | 1,230 | 1,190 | 1,190 | 396,000 | 1,190 |
| 1990-02-05 | 1,210 | 1,220 | 1,200 | 1,210 | 235,000 | 1,210 |
| 1990-02-02 | 1,190 | 1,210 | 1,180 | 1,210 | 416,000 | 1,210 |
| 1990-02-01 | 1,170 | 1,180 | 1,160 | 1,160 | 231,000 | 1,160 |
| 1990-01-31 | 1,170 | 1,190 | 1,170 | 1,180 | 230,000 | 1,180 |
| 1990-01-30 | 1,190 | 1,190 | 1,170 | 1,170 | 237,000 | 1,170 |
| 1990-01-29 | 1,190 | 1,190 | 1,170 | 1,180 | 121,000 | 1,180 |
| 1990-01-26 | 1,190 | 1,190 | 1,170 | 1,170 | 175,000 | 1,170 |
| 1990-01-25 | 1,190 | 1,190 | 1,150 | 1,150 | 331,000 | 1,150 |
| 1990-01-24 | 1,180 | 1,180 | 1,160 | 1,170 | 159,000 | 1,170 |
| 1990-01-23 | 1,160 | 1,190 | 1,160 | 1,160 | 180,000 | 1,160 |
| 1990-01-22 | 1,190 | 1,190 | 1,160 | 1,190 | 171,000 | 1,190 |
| 1990-01-19 | 1,200 | 1,200 | 1,150 | 1,150 | 375,000 | 1,150 |
| 1990-01-18 | 1,200 | 1,200 | 1,180 | 1,190 | 167,000 | 1,190 |
| 1990-01-17 | 1,200 | 1,210 | 1,180 | 1,180 | 253,000 | 1,180 |
| 1990-01-16 | 1,170 | 1,200 | 1,150 | 1,180 | 164,000 | 1,180 |
| 1990-01-12 | 1,220 | 1,220 | 1,180 | 1,210 | 383,000 | 1,210 |
| 1990-01-11 | 1,190 | 1,200 | 1,170 | 1,200 | 315,000 | 1,200 |
| 1990-01-10 | 1,190 | 1,190 | 1,180 | 1,180 | 169,000 | 1,180 |
| 1990-01-09 | 1,210 | 1,220 | 1,160 | 1,180 | 548,000 | 1,180 |
| 1990-01-08 | 1,220 | 1,220 | 1,170 | 1,190 | 359,000 | 1,190 |
| 1990-01-05 | 1,230 | 1,230 | 1,200 | 1,220 | 157,000 | 1,220 |
| 1990-01-04 | 1,250 | 1,250 | 1,200 | 1,200 | 136,000 | 1,200 |
分割・併合履歴 ： [1988-06-27]1株→1.16株