5563 新日本電工(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 570 | 587 | 570 | 575 | 165,000 | 575 |
| 1991-12-27 | 596 | 596 | 576 | 576 | 93,000 | 576 |
| 1991-12-26 | 608 | 608 | 586 | 586 | 164,000 | 586 |
| 1991-12-25 | 590 | 598 | 580 | 598 | 242,000 | 598 |
| 1991-12-24 | 600 | 604 | 570 | 570 | 119,000 | 570 |
| 1991-12-20 | 573 | 590 | 573 | 589 | 133,000 | 589 |
| 1991-12-19 | 575 | 590 | 575 | 576 | 84,000 | 576 |
| 1991-12-18 | 595 | 595 | 572 | 595 | 128,000 | 595 |
| 1991-12-17 | 576 | 610 | 575 | 595 | 182,000 | 595 |
| 1991-12-16 | 583 | 589 | 575 | 580 | 104,000 | 580 |
| 1991-12-13 | 576 | 590 | 575 | 590 | 1,515,000 | 590 |
| 1991-12-12 | 542 | 565 | 540 | 540 | 239,000 | 540 |
| 1991-12-11 | 563 | 563 | 519 | 527 | 457,000 | 527 |
| 1991-12-10 | 590 | 590 | 555 | 565 | 161,000 | 565 |
| 1991-12-09 | 588 | 590 | 588 | 590 | 43,000 | 590 |
| 1991-12-06 | 585 | 596 | 585 | 588 | 74,000 | 588 |
| 1991-12-05 | 610 | 610 | 585 | 585 | 153,000 | 585 |
| 1991-12-04 | 588 | 600 | 586 | 600 | 132,000 | 600 |
| 1991-12-03 | 577 | 595 | 571 | 588 | 226,000 | 588 |
| 1991-12-02 | 596 | 600 | 575 | 575 | 295,000 | 575 |
| 1991-11-29 | 607 | 611 | 601 | 606 | 96,000 | 606 |
| 1991-11-28 | 626 | 631 | 607 | 613 | 155,000 | 613 |
| 1991-11-27 | 635 | 635 | 626 | 626 | 195,000 | 626 |
| 1991-11-26 | 625 | 635 | 625 | 626 | 146,000 | 626 |
| 1991-11-25 | 606 | 626 | 606 | 625 | 151,000 | 625 |
| 1991-11-22 | 620 | 625 | 596 | 625 | 128,000 | 625 |
| 1991-11-21 | 625 | 625 | 601 | 619 | 105,000 | 619 |
| 1991-11-20 | 601 | 620 | 600 | 620 | 95,000 | 620 |
| 1991-11-19 | 627 | 627 | 613 | 613 | 121,000 | 613 |
| 1991-11-18 | 618 | 628 | 615 | 616 | 141,000 | 616 |
| 1991-11-15 | 635 | 649 | 625 | 628 | 163,000 | 628 |
| 1991-11-14 | 648 | 650 | 633 | 635 | 77,000 | 635 |
| 1991-11-13 | 654 | 655 | 632 | 650 | 78,000 | 650 |
| 1991-11-12 | 623 | 655 | 623 | 654 | 196,000 | 654 |
| 1991-11-11 | 638 | 643 | 622 | 625 | 71,000 | 625 |
| 1991-11-08 | 638 | 650 | 632 | 644 | 171,000 | 644 |
| 1991-11-07 | 627 | 647 | 625 | 635 | 139,000 | 635 |
| 1991-11-06 | 645 | 645 | 629 | 629 | 113,000 | 629 |
| 1991-11-05 | 665 | 665 | 649 | 653 | 75,000 | 653 |
| 1991-11-01 | 668 | 668 | 661 | 666 | 225,000 | 666 |
| 1991-10-31 | 669 | 669 | 660 | 669 | 242,000 | 669 |
| 1991-10-30 | 658 | 667 | 655 | 665 | 170,000 | 665 |
| 1991-10-29 | 662 | 665 | 651 | 658 | 261,000 | 658 |
| 1991-10-28 | 663 | 663 | 647 | 650 | 119,000 | 650 |
| 1991-10-25 | 667 | 667 | 645 | 665 | 231,000 | 665 |
| 1991-10-24 | 649 | 668 | 648 | 660 | 357,000 | 660 |
| 1991-10-23 | 625 | 640 | 625 | 640 | 90,000 | 640 |
| 1991-10-22 | 643 | 653 | 643 | 653 | 134,000 | 653 |
| 1991-10-21 | 653 | 654 | 641 | 653 | 149,000 | 653 |
| 1991-10-18 | 638 | 644 | 630 | 644 | 315,000 | 644 |
| 1991-10-17 | 625 | 640 | 625 | 636 | 136,000 | 636 |
| 1991-10-16 | 638 | 640 | 630 | 635 | 136,000 | 635 |
| 1991-10-15 | 613 | 639 | 610 | 638 | 183,000 | 638 |
| 1991-10-14 | 629 | 629 | 612 | 613 | 78,000 | 613 |
| 1991-10-11 | 626 | 629 | 616 | 629 | 222,000 | 629 |
| 1991-10-09 | 617 | 625 | 612 | 616 | 312,000 | 616 |
| 1991-10-08 | 620 | 623 | 615 | 617 | 143,000 | 617 |
| 1991-10-07 | 619 | 629 | 616 | 629 | 197,000 | 629 |
| 1991-10-04 | 640 | 649 | 625 | 625 | 223,000 | 625 |
| 1991-10-03 | 640 | 653 | 631 | 650 | 364,000 | 650 |
| 1991-10-02 | 644 | 644 | 631 | 644 | 191,000 | 644 |
| 1991-10-01 | 624 | 645 | 623 | 645 | 242,000 | 645 |
| 1991-09-30 | 639 | 650 | 628 | 644 | 97,000 | 644 |
| 1991-09-27 | 647 | 654 | 631 | 648 | 258,000 | 648 |
| 1991-09-26 | 629 | 650 | 615 | 648 | 260,000 | 648 |
| 1991-09-25 | 623 | 629 | 623 | 629 | 135,000 | 629 |
| 1991-09-24 | 624 | 630 | 613 | 623 | 169,000 | 623 |
| 1991-09-20 | 625 | 625 | 613 | 623 | 115,000 | 623 |
| 1991-09-19 | 624 | 637 | 619 | 620 | 526,000 | 620 |
| 1991-09-18 | 612 | 623 | 601 | 608 | 450,000 | 608 |
| 1991-09-17 | 630 | 635 | 611 | 611 | 221,000 | 611 |
| 1991-09-13 | 593 | 629 | 591 | 629 | 2,139,000 | 629 |
| 1991-09-12 | 605 | 610 | 591 | 593 | 156,000 | 593 |
| 1991-09-11 | 581 | 627 | 581 | 585 | 361,000 | 585 |
| 1991-09-10 | 585 | 595 | 585 | 587 | 171,000 | 587 |
| 1991-09-09 | 609 | 616 | 585 | 585 | 134,000 | 585 |
| 1991-09-06 | 590 | 614 | 590 | 605 | 509,000 | 605 |
| 1991-09-05 | 580 | 612 | 575 | 595 | 450,000 | 595 |
| 1991-09-04 | 576 | 589 | 560 | 575 | 218,000 | 575 |
| 1991-09-03 | 591 | 591 | 575 | 575 | 145,000 | 575 |
| 1991-09-02 | 570 | 600 | 570 | 591 | 215,000 | 591 |
| 1991-08-30 | 552 | 565 | 552 | 560 | 214,000 | 560 |
| 1991-08-29 | 551 | 561 | 551 | 552 | 193,000 | 552 |
| 1991-08-28 | 550 | 560 | 550 | 551 | 161,000 | 551 |
| 1991-08-27 | 567 | 567 | 550 | 556 | 112,000 | 556 |
| 1991-08-26 | 577 | 577 | 555 | 557 | 129,000 | 557 |
| 1991-08-23 | 619 | 619 | 575 | 575 | 277,000 | 575 |
| 1991-08-22 | 630 | 630 | 609 | 609 | 252,000 | 609 |
| 1991-08-21 | 613 | 613 | 594 | 600 | 208,000 | 600 |
| 1991-08-20 | 601 | 603 | 575 | 594 | 198,000 | 594 |
| 1991-08-19 | 618 | 618 | 600 | 600 | 145,000 | 600 |
| 1991-08-16 | 625 | 628 | 605 | 620 | 88,000 | 620 |
| 1991-08-15 | 620 | 628 | 619 | 619 | 101,000 | 619 |
| 1991-08-14 | 610 | 630 | 604 | 630 | 288,000 | 630 |
| 1991-08-13 | 618 | 628 | 605 | 605 | 92,000 | 605 |
| 1991-08-12 | 636 | 636 | 615 | 628 | 75,000 | 628 |
| 1991-08-09 | 632 | 640 | 620 | 638 | 227,000 | 638 |
| 1991-08-08 | 639 | 639 | 633 | 633 | 66,000 | 633 |
| 1991-08-07 | 634 | 637 | 625 | 636 | 126,000 | 636 |
| 1991-08-06 | 624 | 629 | 624 | 624 | 69,000 | 624 |
| 1991-08-05 | 630 | 639 | 625 | 626 | 71,000 | 626 |
| 1991-08-02 | 621 | 630 | 620 | 630 | 107,000 | 630 |
| 1991-08-01 | 625 | 632 | 616 | 630 | 66,000 | 630 |
| 1991-07-31 | 635 | 639 | 619 | 638 | 122,000 | 638 |
| 1991-07-30 | 620 | 639 | 620 | 635 | 181,000 | 635 |
| 1991-07-29 | 635 | 640 | 620 | 620 | 90,000 | 620 |
| 1991-07-26 | 625 | 636 | 610 | 626 | 169,000 | 626 |
| 1991-07-25 | 625 | 625 | 610 | 620 | 103,000 | 620 |
| 1991-07-24 | 605 | 628 | 605 | 628 | 118,000 | 628 |
| 1991-07-23 | 605 | 605 | 581 | 600 | 85,000 | 600 |
| 1991-07-22 | 609 | 609 | 600 | 601 | 83,000 | 601 |
| 1991-07-19 | 595 | 610 | 595 | 599 | 61,000 | 599 |
| 1991-07-18 | 585 | 595 | 584 | 585 | 78,000 | 585 |
| 1991-07-17 | 595 | 600 | 580 | 582 | 74,000 | 582 |
| 1991-07-16 | 622 | 629 | 610 | 610 | 50,000 | 610 |
| 1991-07-15 | 615 | 625 | 610 | 622 | 101,000 | 622 |
| 1991-07-12 | 600 | 611 | 600 | 605 | 210,000 | 605 |
| 1991-07-11 | 624 | 625 | 600 | 600 | 76,000 | 600 |
| 1991-07-10 | 600 | 626 | 600 | 626 | 40,000 | 626 |
| 1991-07-09 | 595 | 605 | 555 | 598 | 186,000 | 598 |
| 1991-07-08 | 615 | 615 | 595 | 595 | 191,000 | 595 |
| 1991-07-05 | 644 | 645 | 615 | 615 | 173,000 | 615 |
| 1991-07-04 | 615 | 650 | 615 | 637 | 142,000 | 637 |
| 1991-07-03 | 640 | 640 | 625 | 625 | 109,000 | 625 |
| 1991-07-02 | 666 | 670 | 651 | 663 | 160,000 | 663 |
| 1991-07-01 | 620 | 663 | 620 | 663 | 271,000 | 663 |
| 1991-06-28 | 630 | 630 | 620 | 620 | 164,000 | 620 |
| 1991-06-27 | 640 | 645 | 620 | 630 | 115,000 | 630 |
| 1991-06-26 | 630 | 665 | 630 | 656 | 407,000 | 656 |
| 1991-06-25 | 620 | 630 | 620 | 620 | 326,000 | 620 |
| 1991-06-24 | 685 | 685 | 650 | 650 | 123,000 | 650 |
| 1991-06-21 | 662 | 690 | 662 | 681 | 200,000 | 681 |
| 1991-06-20 | 661 | 680 | 661 | 661 | 268,000 | 661 |
| 1991-06-19 | 704 | 704 | 661 | 661 | 147,000 | 661 |
| 1991-06-18 | 691 | 705 | 690 | 705 | 162,000 | 705 |
| 1991-06-17 | 705 | 725 | 705 | 710 | 161,000 | 710 |
| 1991-06-14 | 725 | 725 | 715 | 725 | 1,978,000 | 725 |
| 1991-06-13 | 710 | 715 | 690 | 715 | 230,000 | 715 |
| 1991-06-12 | 740 | 740 | 715 | 715 | 136,000 | 715 |
| 1991-06-11 | 742 | 742 | 731 | 740 | 57,000 | 740 |
| 1991-06-10 | 765 | 765 | 740 | 743 | 107,000 | 743 |
| 1991-06-07 | 742 | 760 | 732 | 755 | 80,000 | 755 |
| 1991-06-06 | 739 | 740 | 732 | 732 | 151,000 | 732 |
| 1991-06-05 | 743 | 762 | 736 | 737 | 84,000 | 737 |
| 1991-06-04 | 760 | 766 | 750 | 763 | 118,000 | 763 |
| 1991-06-03 | 770 | 776 | 750 | 775 | 145,000 | 775 |
| 1991-05-31 | 773 | 777 | 769 | 776 | 223,000 | 776 |
| 1991-05-30 | 767 | 772 | 766 | 771 | 226,000 | 771 |
| 1991-05-29 | 770 | 770 | 741 | 766 | 240,000 | 766 |
| 1991-05-28 | 767 | 767 | 746 | 767 | 77,000 | 767 |
| 1991-05-27 | 775 | 775 | 763 | 768 | 63,000 | 768 |
| 1991-05-24 | 770 | 775 | 758 | 769 | 174,000 | 769 |
| 1991-05-23 | 745 | 769 | 745 | 769 | 178,000 | 769 |
| 1991-05-22 | 740 | 760 | 735 | 745 | 197,000 | 745 |
| 1991-05-21 | 711 | 735 | 711 | 735 | 118,000 | 735 |
| 1991-05-20 | 740 | 745 | 710 | 725 | 100,000 | 725 |
| 1991-05-17 | 729 | 750 | 721 | 740 | 177,000 | 740 |
| 1991-05-16 | 717 | 740 | 710 | 730 | 111,000 | 730 |
| 1991-05-15 | 734 | 735 | 722 | 732 | 96,000 | 732 |
| 1991-05-14 | 740 | 749 | 735 | 747 | 139,000 | 747 |
| 1991-05-13 | 749 | 756 | 730 | 748 | 147,000 | 748 |
| 1991-05-10 | 740 | 750 | 726 | 749 | 97,000 | 749 |
| 1991-05-09 | 740 | 745 | 720 | 740 | 234,000 | 740 |
| 1991-05-08 | 729 | 740 | 728 | 740 | 130,000 | 740 |
| 1991-05-07 | 742 | 750 | 738 | 749 | 46,000 | 749 |
| 1991-05-02 | 755 | 757 | 740 | 757 | 139,000 | 757 |
| 1991-05-01 | 739 | 745 | 730 | 745 | 61,000 | 745 |
| 1991-04-30 | 729 | 744 | 728 | 728 | 65,000 | 728 |
| 1991-04-26 | 750 | 750 | 739 | 749 | 140,000 | 749 |
| 1991-04-25 | 750 | 755 | 745 | 745 | 287,000 | 745 |
| 1991-04-24 | 775 | 775 | 764 | 769 | 259,000 | 769 |
| 1991-04-23 | 751 | 772 | 751 | 772 | 292,000 | 772 |
| 1991-04-22 | 760 | 774 | 760 | 770 | 94,000 | 770 |
| 1991-04-19 | 755 | 770 | 750 | 752 | 114,000 | 752 |
| 1991-04-18 | 785 | 785 | 760 | 775 | 209,000 | 775 |
| 1991-04-17 | 790 | 790 | 773 | 785 | 242,000 | 785 |
| 1991-04-16 | 784 | 788 | 765 | 785 | 118,000 | 785 |
| 1991-04-15 | 784 | 790 | 777 | 785 | 98,000 | 785 |
| 1991-04-12 | 779 | 785 | 775 | 785 | 276,000 | 785 |
| 1991-04-11 | 770 | 779 | 756 | 779 | 119,000 | 779 |
| 1991-04-10 | 755 | 761 | 751 | 759 | 96,000 | 759 |
| 1991-04-09 | 760 | 785 | 760 | 765 | 190,000 | 765 |
| 1991-04-08 | 784 | 789 | 780 | 780 | 206,000 | 780 |
| 1991-04-05 | 790 | 790 | 775 | 780 | 156,000 | 780 |
| 1991-04-04 | 784 | 798 | 775 | 775 | 270,000 | 775 |
| 1991-04-03 | 770 | 794 | 767 | 794 | 807,000 | 794 |
| 1991-04-02 | 730 | 757 | 730 | 754 | 137,000 | 754 |
| 1991-04-01 | 762 | 762 | 730 | 733 | 198,000 | 733 |
| 1991-03-29 | 758 | 764 | 731 | 764 | 278,000 | 764 |
| 1991-03-28 | 707 | 749 | 707 | 749 | 175,000 | 749 |
| 1991-03-27 | 739 | 758 | 725 | 725 | 142,000 | 725 |
| 1991-03-26 | 751 | 760 | 740 | 755 | 123,000 | 755 |
| 1991-03-25 | 755 | 759 | 731 | 731 | 444,000 | 731 |
| 1991-03-22 | 725 | 752 | 718 | 750 | 460,000 | 750 |
| 1991-03-20 | 750 | 750 | 708 | 708 | 353,000 | 708 |
| 1991-03-19 | 743 | 765 | 743 | 746 | 238,000 | 746 |
| 1991-03-18 | 768 | 770 | 740 | 750 | 185,000 | 750 |
| 1991-03-15 | 751 | 770 | 750 | 758 | 241,000 | 758 |
| 1991-03-14 | 770 | 770 | 745 | 769 | 277,000 | 769 |
| 1991-03-13 | 765 | 765 | 743 | 760 | 269,000 | 760 |
| 1991-03-12 | 773 | 780 | 767 | 770 | 142,000 | 770 |
| 1991-03-11 | 779 | 799 | 772 | 783 | 652,000 | 783 |
| 1991-03-08 | 760 | 785 | 750 | 783 | 1,993,000 | 783 |
| 1991-03-07 | 740 | 753 | 730 | 744 | 169,000 | 744 |
| 1991-03-06 | 758 | 758 | 740 | 745 | 349,000 | 745 |
| 1991-03-05 | 730 | 760 | 730 | 745 | 674,000 | 745 |
| 1991-03-04 | 700 | 738 | 700 | 730 | 405,000 | 730 |
| 1991-03-01 | 720 | 724 | 700 | 700 | 250,000 | 700 |
| 1991-02-28 | 696 | 740 | 696 | 724 | 634,000 | 724 |
| 1991-02-27 | 681 | 708 | 681 | 691 | 194,000 | 691 |
| 1991-02-26 | 700 | 710 | 685 | 691 | 396,000 | 691 |
| 1991-02-25 | 680 | 680 | 671 | 680 | 231,000 | 680 |
| 1991-02-22 | 700 | 700 | 680 | 680 | 331,000 | 680 |
| 1991-02-21 | 705 | 715 | 690 | 700 | 290,000 | 700 |
| 1991-02-20 | 701 | 718 | 695 | 715 | 415,000 | 715 |
| 1991-02-19 | 705 | 722 | 700 | 701 | 711,000 | 701 |
| 1991-02-18 | 671 | 720 | 671 | 715 | 479,000 | 715 |
| 1991-02-15 | 675 | 688 | 665 | 665 | 485,000 | 665 |
| 1991-02-14 | 650 | 695 | 636 | 695 | 674,000 | 695 |
| 1991-02-13 | 635 | 655 | 635 | 650 | 190,000 | 650 |
| 1991-02-12 | 631 | 660 | 631 | 655 | 170,000 | 655 |
| 1991-02-08 | 618 | 630 | 618 | 625 | 271,000 | 625 |
| 1991-02-07 | 620 | 630 | 616 | 624 | 142,000 | 624 |
| 1991-02-06 | 629 | 660 | 629 | 630 | 165,000 | 630 |
| 1991-02-05 | 600 | 629 | 600 | 628 | 126,000 | 628 |
| 1991-02-04 | 610 | 610 | 597 | 597 | 148,000 | 597 |
| 1991-02-01 | 610 | 625 | 602 | 610 | 80,000 | 610 |
| 1991-01-31 | 645 | 645 | 628 | 629 | 65,000 | 629 |
| 1991-01-30 | 644 | 650 | 643 | 650 | 82,000 | 650 |
| 1991-01-29 | 641 | 649 | 626 | 648 | 57,000 | 648 |
| 1991-01-28 | 655 | 655 | 626 | 631 | 63,000 | 631 |
| 1991-01-25 | 647 | 650 | 638 | 645 | 201,000 | 645 |
| 1991-01-24 | 632 | 650 | 625 | 645 | 251,000 | 645 |
| 1991-01-23 | 639 | 640 | 627 | 630 | 114,000 | 630 |
| 1991-01-22 | 648 | 650 | 630 | 649 | 80,000 | 649 |
| 1991-01-21 | 648 | 659 | 645 | 659 | 118,000 | 659 |
| 1991-01-18 | 659 | 667 | 630 | 666 | 370,000 | 666 |
| 1991-01-17 | 599 | 650 | 599 | 649 | 209,000 | 649 |
| 1991-01-16 | 599 | 610 | 599 | 610 | 130,000 | 610 |
| 1991-01-14 | 640 | 640 | 635 | 635 | 61,000 | 635 |
| 1991-01-11 | 608 | 640 | 606 | 640 | 119,000 | 640 |
| 1991-01-10 | 630 | 630 | 605 | 605 | 184,000 | 605 |
| 1991-01-09 | 615 | 640 | 605 | 640 | 84,000 | 640 |
| 1991-01-08 | 614 | 615 | 614 | 615 | 51,000 | 615 |
| 1991-01-07 | 664 | 670 | 654 | 665 | 94,000 | 665 |
| 1991-01-04 | 645 | 660 | 640 | 654 | 107,000 | 654 |
分割・併合履歴 ： [1988-06-27]1株→1.16株