5563 新日本電工(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 387 | 393 | 370 | 370 | 112,000 | 370 |
| 1992-12-29 | 374 | 387 | 371 | 387 | 263,000 | 387 |
| 1992-12-28 | 390 | 395 | 370 | 370 | 209,000 | 370 |
| 1992-12-25 | 394 | 403 | 391 | 395 | 92,000 | 395 |
| 1992-12-24 | 402 | 408 | 390 | 391 | 138,000 | 391 |
| 1992-12-22 | 402 | 408 | 401 | 402 | 185,000 | 402 |
| 1992-12-21 | 400 | 410 | 400 | 402 | 108,000 | 402 |
| 1992-12-18 | 402 | 409 | 395 | 409 | 200,000 | 409 |
| 1992-12-17 | 398 | 404 | 391 | 393 | 178,000 | 393 |
| 1992-12-16 | 411 | 412 | 397 | 397 | 233,000 | 397 |
| 1992-12-15 | 396 | 413 | 396 | 412 | 153,000 | 412 |
| 1992-12-14 | 403 | 403 | 397 | 397 | 224,000 | 397 |
| 1992-12-11 | 399 | 407 | 398 | 398 | 1,520,000 | 398 |
| 1992-12-10 | 410 | 420 | 409 | 409 | 146,000 | 409 |
| 1992-12-09 | 425 | 425 | 409 | 410 | 119,000 | 410 |
| 1992-12-08 | 410 | 420 | 406 | 420 | 125,000 | 420 |
| 1992-12-07 | 419 | 419 | 405 | 411 | 60,000 | 411 |
| 1992-12-04 | 419 | 420 | 411 | 420 | 123,000 | 420 |
| 1992-12-03 | 419 | 428 | 408 | 410 | 146,000 | 410 |
| 1992-12-02 | 425 | 425 | 407 | 419 | 109,000 | 419 |
| 1992-12-01 | 425 | 430 | 425 | 426 | 152,000 | 426 |
| 1992-11-30 | 423 | 430 | 415 | 430 | 131,000 | 430 |
| 1992-11-27 | 415 | 423 | 413 | 421 | 185,000 | 421 |
| 1992-11-26 | 410 | 421 | 406 | 421 | 190,000 | 421 |
| 1992-11-25 | 407 | 428 | 406 | 415 | 123,000 | 415 |
| 1992-11-24 | 412 | 420 | 412 | 414 | 121,000 | 414 |
| 1992-11-20 | 420 | 430 | 419 | 422 | 214,000 | 422 |
| 1992-11-19 | 420 | 428 | 416 | 424 | 233,000 | 424 |
| 1992-11-18 | 397 | 426 | 397 | 420 | 150,000 | 420 |
| 1992-11-17 | 398 | 405 | 397 | 397 | 174,000 | 397 |
| 1992-11-16 | 398 | 401 | 394 | 400 | 100,000 | 400 |
| 1992-11-13 | 415 | 416 | 400 | 400 | 1,382,000 | 400 |
| 1992-11-12 | 387 | 398 | 385 | 391 | 258,000 | 391 |
| 1992-11-11 | 399 | 399 | 385 | 385 | 148,000 | 385 |
| 1992-11-10 | 389 | 403 | 388 | 401 | 207,000 | 401 |
| 1992-11-09 | 401 | 401 | 386 | 388 | 135,000 | 388 |
| 1992-11-06 | 419 | 420 | 410 | 418 | 186,000 | 418 |
| 1992-11-05 | 409 | 419 | 409 | 419 | 164,000 | 419 |
| 1992-11-04 | 409 | 413 | 405 | 409 | 143,000 | 409 |
| 1992-11-02 | 388 | 407 | 388 | 407 | 158,000 | 407 |
| 1992-10-30 | 401 | 405 | 397 | 398 | 161,000 | 398 |
| 1992-10-29 | 402 | 412 | 400 | 401 | 138,000 | 401 |
| 1992-10-28 | 399 | 414 | 396 | 397 | 175,000 | 397 |
| 1992-10-27 | 392 | 395 | 387 | 395 | 267,000 | 395 |
| 1992-10-26 | 394 | 398 | 392 | 392 | 123,000 | 392 |
| 1992-10-23 | 396 | 398 | 393 | 398 | 135,000 | 398 |
| 1992-10-22 | 400 | 402 | 396 | 396 | 342,000 | 396 |
| 1992-10-21 | 399 | 400 | 395 | 400 | 347,000 | 400 |
| 1992-10-20 | 402 | 416 | 393 | 399 | 377,000 | 399 |
| 1992-10-19 | 417 | 426 | 404 | 404 | 262,000 | 404 |
| 1992-10-16 | 430 | 439 | 423 | 429 | 229,000 | 429 |
| 1992-10-15 | 421 | 431 | 418 | 431 | 102,000 | 431 |
| 1992-10-14 | 440 | 440 | 416 | 416 | 221,000 | 416 |
| 1992-10-13 | 430 | 433 | 424 | 433 | 159,000 | 433 |
| 1992-10-12 | 424 | 430 | 415 | 428 | 128,000 | 428 |
| 1992-10-09 | 430 | 431 | 411 | 424 | 1,527,000 | 424 |
| 1992-10-08 | 423 | 440 | 423 | 440 | 264,000 | 440 |
| 1992-10-07 | 421 | 441 | 421 | 423 | 352,000 | 423 |
| 1992-10-06 | 432 | 442 | 415 | 420 | 174,000 | 420 |
| 1992-10-05 | 439 | 440 | 432 | 439 | 290,000 | 439 |
| 1992-10-02 | 435 | 455 | 435 | 449 | 352,000 | 449 |
| 1992-10-01 | 452 | 456 | 421 | 432 | 508,000 | 432 |
| 1992-09-30 | 469 | 478 | 455 | 459 | 364,000 | 459 |
| 1992-09-29 | 495 | 498 | 466 | 469 | 391,000 | 469 |
| 1992-09-28 | 497 | 514 | 495 | 496 | 641,000 | 496 |
| 1992-09-25 | 497 | 510 | 490 | 495 | 1,679,000 | 495 |
| 1992-09-24 | 446 | 490 | 446 | 485 | 1,263,000 | 485 |
| 1992-09-22 | 435 | 448 | 426 | 441 | 333,000 | 441 |
| 1992-09-21 | 440 | 445 | 436 | 441 | 217,000 | 441 |
| 1992-09-18 | 437 | 440 | 423 | 440 | 330,000 | 440 |
| 1992-09-17 | 413 | 435 | 413 | 422 | 217,000 | 422 |
| 1992-09-16 | 413 | 420 | 413 | 413 | 227,000 | 413 |
| 1992-09-14 | 434 | 439 | 430 | 438 | 190,000 | 438 |
| 1992-09-11 | 433 | 438 | 410 | 410 | 1,389,000 | 410 |
| 1992-09-10 | 439 | 451 | 432 | 438 | 978,000 | 438 |
| 1992-09-09 | 415 | 439 | 415 | 439 | 289,000 | 439 |
| 1992-09-08 | 411 | 437 | 410 | 410 | 360,000 | 410 |
| 1992-09-07 | 427 | 438 | 416 | 416 | 248,000 | 416 |
| 1992-09-04 | 435 | 440 | 410 | 427 | 445,000 | 427 |
| 1992-09-03 | 399 | 440 | 398 | 429 | 509,000 | 429 |
| 1992-09-02 | 400 | 409 | 394 | 394 | 242,000 | 394 |
| 1992-09-01 | 419 | 419 | 400 | 409 | 318,000 | 409 |
| 1992-08-31 | 400 | 419 | 400 | 405 | 329,000 | 405 |
| 1992-08-28 | 402 | 423 | 399 | 410 | 539,000 | 410 |
| 1992-08-27 | 395 | 413 | 395 | 410 | 385,000 | 410 |
| 1992-08-26 | 375 | 399 | 375 | 394 | 240,000 | 394 |
| 1992-08-25 | 383 | 384 | 370 | 380 | 399,000 | 380 |
| 1992-08-24 | 380 | 406 | 371 | 404 | 298,000 | 404 |
| 1992-08-21 | 374 | 379 | 360 | 377 | 322,000 | 377 |
| 1992-08-20 | 336 | 390 | 336 | 375 | 223,000 | 375 |
| 1992-08-19 | 320 | 340 | 319 | 336 | 228,000 | 336 |
| 1992-08-18 | 338 | 349 | 326 | 326 | 94,000 | 326 |
| 1992-08-17 | 350 | 355 | 340 | 350 | 92,000 | 350 |
| 1992-08-14 | 331 | 351 | 331 | 336 | 544,000 | 336 |
| 1992-08-13 | 350 | 355 | 335 | 335 | 154,000 | 335 |
| 1992-08-12 | 342 | 359 | 335 | 350 | 196,000 | 350 |
| 1992-08-11 | 349 | 350 | 340 | 345 | 236,000 | 345 |
| 1992-08-10 | 346 | 350 | 341 | 349 | 219,000 | 349 |
| 1992-08-07 | 370 | 371 | 360 | 365 | 72,000 | 365 |
| 1992-08-06 | 386 | 390 | 367 | 380 | 206,000 | 380 |
| 1992-08-05 | 376 | 395 | 375 | 391 | 166,000 | 391 |
| 1992-08-04 | 380 | 384 | 375 | 376 | 181,000 | 376 |
| 1992-08-03 | 393 | 393 | 381 | 383 | 139,000 | 383 |
| 1992-07-31 | 380 | 405 | 380 | 403 | 247,000 | 403 |
| 1992-07-30 | 371 | 396 | 371 | 390 | 239,000 | 390 |
| 1992-07-29 | 398 | 398 | 373 | 373 | 253,000 | 373 |
| 1992-07-28 | 395 | 396 | 383 | 390 | 185,000 | 390 |
| 1992-07-27 | 390 | 396 | 372 | 390 | 363,000 | 390 |
| 1992-07-24 | 382 | 387 | 372 | 381 | 290,000 | 381 |
| 1992-07-23 | 371 | 390 | 368 | 387 | 326,000 | 387 |
| 1992-07-22 | 405 | 405 | 365 | 376 | 480,000 | 376 |
| 1992-07-21 | 395 | 424 | 390 | 410 | 384,000 | 410 |
| 1992-07-20 | 410 | 410 | 390 | 390 | 274,000 | 390 |
| 1992-07-17 | 421 | 430 | 410 | 419 | 291,000 | 419 |
| 1992-07-16 | 430 | 453 | 426 | 430 | 1,086,000 | 430 |
| 1992-07-15 | 412 | 435 | 412 | 430 | 650,000 | 430 |
| 1992-07-14 | 411 | 415 | 397 | 410 | 209,000 | 410 |
| 1992-07-13 | 392 | 415 | 389 | 415 | 282,000 | 415 |
| 1992-07-10 | 414 | 414 | 389 | 391 | 621,000 | 391 |
| 1992-07-09 | 386 | 410 | 384 | 409 | 146,000 | 409 |
| 1992-07-08 | 390 | 397 | 380 | 383 | 133,000 | 383 |
| 1992-07-07 | 400 | 406 | 386 | 386 | 71,000 | 386 |
| 1992-07-06 | 405 | 410 | 396 | 400 | 113,000 | 400 |
| 1992-07-03 | 398 | 414 | 398 | 409 | 319,000 | 409 |
| 1992-07-02 | 387 | 398 | 387 | 398 | 166,000 | 398 |
| 1992-07-01 | 368 | 388 | 360 | 388 | 183,000 | 388 |
| 1992-06-30 | 370 | 376 | 365 | 368 | 181,000 | 368 |
| 1992-06-29 | 360 | 360 | 350 | 350 | 122,000 | 350 |
| 1992-06-26 | 370 | 374 | 360 | 360 | 230,000 | 360 |
| 1992-06-25 | 357 | 370 | 357 | 365 | 183,000 | 365 |
| 1992-06-24 | 386 | 386 | 371 | 371 | 233,000 | 371 |
| 1992-06-23 | 352 | 380 | 352 | 371 | 208,000 | 371 |
| 1992-06-22 | 388 | 388 | 350 | 350 | 339,000 | 350 |
| 1992-06-19 | 378 | 390 | 378 | 382 | 220,000 | 382 |
| 1992-06-18 | 375 | 385 | 369 | 384 | 460,000 | 384 |
| 1992-06-17 | 389 | 393 | 380 | 380 | 353,000 | 380 |
| 1992-06-16 | 391 | 405 | 390 | 393 | 334,000 | 393 |
| 1992-06-15 | 405 | 407 | 385 | 391 | 372,000 | 391 |
| 1992-06-12 | 417 | 429 | 412 | 412 | 2,002,000 | 412 |
| 1992-06-11 | 422 | 430 | 420 | 422 | 146,000 | 422 |
| 1992-06-10 | 417 | 430 | 417 | 430 | 189,000 | 430 |
| 1992-06-09 | 410 | 425 | 410 | 425 | 119,000 | 425 |
| 1992-06-08 | 428 | 428 | 403 | 406 | 264,000 | 406 |
| 1992-06-05 | 421 | 428 | 420 | 428 | 123,000 | 428 |
| 1992-06-04 | 437 | 437 | 420 | 425 | 150,000 | 425 |
| 1992-06-03 | 432 | 440 | 431 | 432 | 184,000 | 432 |
| 1992-06-02 | 435 | 449 | 430 | 431 | 248,000 | 431 |
| 1992-06-01 | 448 | 460 | 430 | 430 | 153,000 | 430 |
| 1992-05-29 | 434 | 455 | 434 | 444 | 102,000 | 444 |
| 1992-05-28 | 429 | 435 | 418 | 434 | 198,000 | 434 |
| 1992-05-27 | 444 | 445 | 420 | 429 | 308,000 | 429 |
| 1992-05-26 | 458 | 461 | 453 | 453 | 224,000 | 453 |
| 1992-05-25 | 438 | 458 | 438 | 458 | 84,000 | 458 |
| 1992-05-22 | 463 | 463 | 428 | 438 | 271,000 | 438 |
| 1992-05-21 | 453 | 468 | 450 | 468 | 142,000 | 468 |
| 1992-05-20 | 458 | 469 | 453 | 453 | 171,000 | 453 |
| 1992-05-19 | 454 | 465 | 450 | 453 | 201,000 | 453 |
| 1992-05-18 | 445 | 446 | 437 | 446 | 140,000 | 446 |
| 1992-05-15 | 460 | 460 | 441 | 441 | 286,000 | 441 |
| 1992-05-14 | 455 | 468 | 445 | 461 | 340,000 | 461 |
| 1992-05-13 | 461 | 466 | 456 | 461 | 190,000 | 461 |
| 1992-05-12 | 479 | 480 | 457 | 460 | 606,000 | 460 |
| 1992-05-11 | 434 | 475 | 433 | 474 | 765,000 | 474 |
| 1992-05-08 | 431 | 437 | 416 | 416 | 344,000 | 416 |
| 1992-05-07 | 415 | 436 | 408 | 436 | 503,000 | 436 |
| 1992-05-06 | 405 | 415 | 400 | 410 | 377,000 | 410 |
| 1992-05-01 | 405 | 405 | 395 | 396 | 240,000 | 396 |
| 1992-04-30 | 420 | 429 | 415 | 415 | 162,000 | 415 |
| 1992-04-28 | 417 | 419 | 415 | 415 | 215,000 | 415 |
| 1992-04-27 | 415 | 419 | 410 | 415 | 282,000 | 415 |
| 1992-04-24 | 406 | 410 | 395 | 410 | 399,000 | 410 |
| 1992-04-23 | 385 | 412 | 382 | 395 | 188,000 | 395 |
| 1992-04-22 | 375 | 385 | 375 | 381 | 315,000 | 381 |
| 1992-04-21 | 376 | 385 | 375 | 377 | 229,000 | 377 |
| 1992-04-20 | 398 | 398 | 379 | 379 | 224,000 | 379 |
| 1992-04-17 | 408 | 413 | 393 | 399 | 311,000 | 399 |
| 1992-04-16 | 412 | 425 | 401 | 413 | 273,000 | 413 |
| 1992-04-15 | 425 | 425 | 409 | 409 | 251,000 | 409 |
| 1992-04-14 | 406 | 408 | 383 | 405 | 337,000 | 405 |
| 1992-04-13 | 435 | 435 | 402 | 403 | 278,000 | 403 |
| 1992-04-10 | 430 | 449 | 429 | 435 | 486,000 | 435 |
| 1992-04-09 | 433 | 449 | 433 | 440 | 225,000 | 440 |
| 1992-04-08 | 432 | 437 | 425 | 435 | 192,000 | 435 |
| 1992-04-07 | 451 | 451 | 437 | 442 | 124,000 | 442 |
| 1992-04-06 | 475 | 479 | 461 | 475 | 102,000 | 475 |
| 1992-04-03 | 477 | 477 | 458 | 476 | 334,000 | 476 |
| 1992-04-02 | 495 | 495 | 475 | 477 | 291,000 | 477 |
| 1992-04-01 | 499 | 506 | 490 | 495 | 315,000 | 495 |
| 1992-03-31 | 511 | 511 | 497 | 497 | 100,000 | 497 |
| 1992-03-30 | 486 | 517 | 486 | 496 | 105,000 | 496 |
| 1992-03-27 | 511 | 517 | 485 | 485 | 192,000 | 485 |
| 1992-03-26 | 519 | 519 | 511 | 511 | 106,000 | 511 |
| 1992-03-25 | 505 | 518 | 505 | 514 | 276,000 | 514 |
| 1992-03-24 | 490 | 509 | 490 | 509 | 34,000 | 509 |
| 1992-03-23 | 510 | 520 | 490 | 490 | 177,000 | 490 |
| 1992-03-19 | 500 | 503 | 487 | 490 | 705,000 | 490 |
| 1992-03-18 | 490 | 505 | 487 | 505 | 281,000 | 505 |
| 1992-03-17 | 510 | 515 | 501 | 515 | 343,000 | 515 |
| 1992-03-16 | 515 | 515 | 500 | 500 | 260,000 | 500 |
| 1992-03-13 | 490 | 505 | 487 | 505 | 1,603,000 | 505 |
| 1992-03-12 | 508 | 518 | 497 | 500 | 274,000 | 500 |
| 1992-03-11 | 520 | 523 | 505 | 518 | 271,000 | 518 |
| 1992-03-10 | 520 | 523 | 515 | 519 | 115,000 | 519 |
| 1992-03-09 | 521 | 521 | 517 | 520 | 75,000 | 520 |
| 1992-03-06 | 524 | 526 | 521 | 523 | 103,000 | 523 |
| 1992-03-05 | 536 | 536 | 524 | 524 | 184,000 | 524 |
| 1992-03-04 | 530 | 534 | 523 | 534 | 170,000 | 534 |
| 1992-03-03 | 532 | 548 | 532 | 535 | 112,000 | 535 |
| 1992-03-02 | 568 | 568 | 560 | 562 | 55,000 | 562 |
| 1992-02-28 | 548 | 558 | 544 | 558 | 93,000 | 558 |
| 1992-02-27 | 565 | 569 | 545 | 548 | 95,000 | 548 |
| 1992-02-26 | 541 | 565 | 541 | 560 | 83,000 | 560 |
| 1992-02-25 | 548 | 549 | 541 | 548 | 77,000 | 548 |
| 1992-02-24 | 566 | 566 | 549 | 549 | 150,000 | 549 |
| 1992-02-21 | 558 | 559 | 544 | 557 | 135,000 | 557 |
| 1992-02-20 | 520 | 544 | 518 | 544 | 71,000 | 544 |
| 1992-02-19 | 518 | 531 | 515 | 516 | 132,000 | 516 |
| 1992-02-18 | 530 | 546 | 519 | 519 | 138,000 | 519 |
| 1992-02-17 | 532 | 535 | 512 | 524 | 68,000 | 524 |
| 1992-02-14 | 564 | 568 | 532 | 532 | 205,000 | 532 |
| 1992-02-13 | 554 | 570 | 545 | 564 | 69,000 | 564 |
| 1992-02-12 | 570 | 570 | 555 | 555 | 94,000 | 555 |
| 1992-02-10 | 580 | 580 | 571 | 572 | 113,000 | 572 |
| 1992-02-07 | 587 | 593 | 580 | 580 | 104,000 | 580 |
| 1992-02-06 | 585 | 587 | 580 | 580 | 157,000 | 580 |
| 1992-02-05 | 577 | 586 | 564 | 580 | 83,000 | 580 |
| 1992-02-04 | 556 | 588 | 556 | 588 | 69,000 | 588 |
| 1992-02-03 | 592 | 595 | 573 | 585 | 132,000 | 585 |
| 1992-01-31 | 571 | 597 | 569 | 592 | 149,000 | 592 |
| 1992-01-30 | 565 | 572 | 560 | 560 | 107,000 | 560 |
| 1992-01-29 | 570 | 570 | 555 | 565 | 60,000 | 565 |
| 1992-01-28 | 550 | 560 | 543 | 560 | 91,000 | 560 |
| 1992-01-27 | 549 | 552 | 533 | 542 | 70,000 | 542 |
| 1992-01-24 | 552 | 552 | 533 | 533 | 98,000 | 533 |
| 1992-01-23 | 570 | 573 | 552 | 552 | 115,000 | 552 |
| 1992-01-22 | 532 | 570 | 532 | 570 | 127,000 | 570 |
| 1992-01-21 | 541 | 554 | 531 | 532 | 149,000 | 532 |
| 1992-01-20 | 551 | 555 | 531 | 531 | 181,000 | 531 |
| 1992-01-17 | 552 | 561 | 541 | 550 | 155,000 | 550 |
| 1992-01-16 | 595 | 595 | 560 | 561 | 115,000 | 561 |
| 1992-01-14 | 576 | 594 | 575 | 576 | 135,000 | 576 |
| 1992-01-13 | 568 | 569 | 558 | 561 | 166,000 | 561 |
| 1992-01-10 | 590 | 590 | 566 | 569 | 222,000 | 569 |
| 1992-01-09 | 591 | 608 | 571 | 600 | 274,000 | 600 |
| 1992-01-08 | 610 | 610 | 590 | 590 | 87,000 | 590 |
| 1992-01-07 | 613 | 626 | 604 | 610 | 126,000 | 610 |
| 1992-01-06 | 603 | 604 | 595 | 604 | 89,000 | 604 |
分割・併合履歴 ： [1988-06-27]1株→1.16株