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