5563 新日本電工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 330 | 330 | 321 | 326 | 44,000 | 326 |
| 1993-12-29 | 320 | 326 | 316 | 326 | 165,000 | 326 |
| 1993-12-28 | 320 | 320 | 311 | 318 | 74,000 | 318 |
| 1993-12-27 | 319 | 322 | 310 | 310 | 222,000 | 310 |
| 1993-12-24 | 328 | 328 | 310 | 322 | 240,000 | 322 |
| 1993-12-22 | 330 | 330 | 322 | 325 | 233,000 | 325 |
| 1993-12-21 | 315 | 328 | 310 | 323 | 168,000 | 323 |
| 1993-12-20 | 325 | 326 | 310 | 310 | 239,000 | 310 |
| 1993-12-17 | 324 | 324 | 318 | 320 | 169,000 | 320 |
| 1993-12-16 | 317 | 328 | 312 | 321 | 201,000 | 321 |
| 1993-12-15 | 304 | 307 | 302 | 306 | 288,000 | 306 |
| 1993-12-14 | 310 | 310 | 304 | 305 | 383,000 | 305 |
| 1993-12-13 | 316 | 317 | 306 | 310 | 132,000 | 310 |
| 1993-12-10 | 314 | 318 | 305 | 317 | 1,153,000 | 317 |
| 1993-12-09 | 315 | 315 | 302 | 314 | 225,000 | 314 |
| 1993-12-08 | 300 | 305 | 291 | 292 | 334,000 | 292 |
| 1993-12-07 | 303 | 320 | 303 | 309 | 102,000 | 309 |
| 1993-12-06 | 303 | 320 | 303 | 313 | 196,000 | 313 |
| 1993-12-03 | 324 | 330 | 317 | 323 | 215,000 | 323 |
| 1993-12-02 | 321 | 350 | 312 | 330 | 481,000 | 330 |
| 1993-12-01 | 299 | 320 | 292 | 316 | 330,000 | 316 |
| 1993-11-30 | 283 | 305 | 282 | 300 | 282,000 | 300 |
| 1993-11-29 | 301 | 304 | 269 | 282 | 363,000 | 282 |
| 1993-11-26 | 327 | 330 | 306 | 306 | 547,000 | 306 |
| 1993-11-25 | 319 | 330 | 312 | 329 | 454,000 | 329 |
| 1993-11-24 | 312 | 324 | 312 | 320 | 331,000 | 320 |
| 1993-11-22 | 327 | 330 | 316 | 316 | 392,000 | 316 |
| 1993-11-19 | 333 | 340 | 326 | 327 | 229,000 | 327 |
| 1993-11-18 | 345 | 345 | 333 | 333 | 196,000 | 333 |
| 1993-11-17 | 350 | 353 | 335 | 335 | 231,000 | 335 |
| 1993-11-16 | 338 | 358 | 331 | 355 | 202,000 | 355 |
| 1993-11-15 | 353 | 358 | 332 | 338 | 490,000 | 338 |
| 1993-11-12 | 335 | 352 | 332 | 352 | 900,000 | 352 |
| 1993-11-11 | 338 | 342 | 331 | 332 | 379,000 | 332 |
| 1993-11-10 | 338 | 344 | 334 | 343 | 676,000 | 343 |
| 1993-11-09 | 360 | 360 | 334 | 340 | 405,000 | 340 |
| 1993-11-08 | 350 | 355 | 346 | 355 | 603,000 | 355 |
| 1993-11-05 | 350 | 360 | 350 | 350 | 479,000 | 350 |
| 1993-11-04 | 384 | 390 | 380 | 381 | 233,000 | 381 |
| 1993-11-02 | 391 | 400 | 384 | 387 | 232,000 | 387 |
| 1993-11-01 | 399 | 400 | 386 | 387 | 402,000 | 387 |
| 1993-10-29 | 413 | 420 | 400 | 400 | 421,000 | 400 |
| 1993-10-28 | 413 | 420 | 404 | 410 | 340,000 | 410 |
| 1993-10-27 | 418 | 418 | 410 | 418 | 217,000 | 418 |
| 1993-10-26 | 416 | 426 | 413 | 413 | 410,000 | 413 |
| 1993-10-25 | 426 | 426 | 416 | 419 | 189,000 | 419 |
| 1993-10-22 | 432 | 432 | 416 | 416 | 225,000 | 416 |
| 1993-10-21 | 420 | 425 | 419 | 422 | 169,000 | 422 |
| 1993-10-20 | 425 | 425 | 419 | 421 | 214,000 | 421 |
| 1993-10-19 | 428 | 430 | 423 | 430 | 313,000 | 430 |
| 1993-10-18 | 441 | 445 | 430 | 431 | 207,000 | 431 |
| 1993-10-15 | 440 | 450 | 440 | 441 | 454,000 | 441 |
| 1993-10-14 | 437 | 442 | 419 | 428 | 516,000 | 428 |
| 1993-10-13 | 462 | 462 | 437 | 437 | 432,000 | 437 |
| 1993-10-12 | 475 | 475 | 464 | 467 | 352,000 | 467 |
| 1993-10-08 | 477 | 478 | 473 | 475 | 524,000 | 475 |
| 1993-10-07 | 489 | 489 | 480 | 482 | 200,000 | 482 |
| 1993-10-06 | 485 | 495 | 485 | 494 | 130,000 | 494 |
| 1993-10-05 | 497 | 499 | 491 | 493 | 168,000 | 493 |
| 1993-10-04 | 504 | 504 | 494 | 497 | 1,279,000 | 497 |
| 1993-10-01 | 497 | 504 | 494 | 504 | 307,000 | 504 |
| 1993-09-30 | 474 | 495 | 474 | 494 | 158,000 | 494 |
| 1993-09-29 | 483 | 488 | 477 | 479 | 299,000 | 479 |
| 1993-09-28 | 480 | 489 | 477 | 485 | 214,000 | 485 |
| 1993-09-27 | 490 | 495 | 477 | 477 | 89,000 | 477 |
| 1993-09-24 | 480 | 491 | 480 | 491 | 164,000 | 491 |
| 1993-09-22 | 493 | 493 | 485 | 485 | 174,000 | 485 |
| 1993-09-21 | 514 | 514 | 495 | 497 | 415,000 | 497 |
| 1993-09-20 | 501 | 514 | 501 | 505 | 107,000 | 505 |
| 1993-09-17 | 515 | 519 | 505 | 507 | 196,000 | 507 |
| 1993-09-16 | 529 | 529 | 515 | 515 | 319,000 | 515 |
| 1993-09-14 | 511 | 525 | 510 | 525 | 790,000 | 525 |
| 1993-09-13 | 500 | 520 | 500 | 514 | 454,000 | 514 |
| 1993-09-10 | 478 | 495 | 477 | 495 | 1,388,000 | 495 |
| 1993-09-09 | 483 | 487 | 477 | 477 | 468,000 | 477 |
| 1993-09-08 | 496 | 496 | 483 | 483 | 389,000 | 483 |
| 1993-09-07 | 492 | 503 | 491 | 497 | 255,000 | 497 |
| 1993-09-06 | 497 | 504 | 497 | 497 | 119,000 | 497 |
| 1993-09-03 | 489 | 505 | 487 | 500 | 245,000 | 500 |
| 1993-09-02 | 500 | 502 | 488 | 489 | 179,000 | 489 |
| 1993-09-01 | 489 | 495 | 485 | 495 | 84,000 | 495 |
| 1993-08-31 | 500 | 500 | 492 | 494 | 159,000 | 494 |
| 1993-08-30 | 490 | 500 | 488 | 500 | 101,000 | 500 |
| 1993-08-27 | 475 | 500 | 475 | 497 | 150,000 | 497 |
| 1993-08-26 | 479 | 479 | 469 | 475 | 144,000 | 475 |
| 1993-08-25 | 474 | 474 | 469 | 474 | 118,000 | 474 |
| 1993-08-24 | 474 | 479 | 471 | 475 | 95,000 | 475 |
| 1993-08-23 | 480 | 483 | 474 | 474 | 50,000 | 474 |
| 1993-08-20 | 490 | 493 | 479 | 479 | 124,000 | 479 |
| 1993-08-19 | 499 | 499 | 483 | 489 | 84,000 | 489 |
| 1993-08-18 | 490 | 503 | 486 | 490 | 212,000 | 490 |
| 1993-08-17 | 502 | 502 | 493 | 500 | 90,000 | 500 |
| 1993-08-16 | 499 | 504 | 495 | 502 | 215,000 | 502 |
| 1993-08-13 | 491 | 501 | 490 | 499 | 377,000 | 499 |
| 1993-08-12 | 497 | 497 | 485 | 490 | 206,000 | 490 |
| 1993-08-11 | 497 | 497 | 490 | 492 | 185,000 | 492 |
| 1993-08-10 | 494 | 494 | 477 | 477 | 103,000 | 477 |
| 1993-08-09 | 478 | 484 | 474 | 480 | 74,000 | 480 |
| 1993-08-06 | 470 | 484 | 467 | 484 | 188,000 | 484 |
| 1993-08-05 | 485 | 485 | 465 | 465 | 165,000 | 465 |
| 1993-08-04 | 487 | 501 | 485 | 485 | 189,000 | 485 |
| 1993-08-03 | 489 | 496 | 487 | 487 | 213,000 | 487 |
| 1993-08-02 | 480 | 485 | 472 | 484 | 85,000 | 484 |
| 1993-07-30 | 481 | 489 | 480 | 480 | 206,000 | 480 |
| 1993-07-29 | 462 | 493 | 461 | 480 | 217,000 | 480 |
| 1993-07-28 | 467 | 468 | 465 | 467 | 99,000 | 467 |
| 1993-07-27 | 476 | 476 | 467 | 467 | 131,000 | 467 |
| 1993-07-26 | 470 | 470 | 465 | 467 | 165,000 | 467 |
| 1993-07-23 | 471 | 476 | 470 | 470 | 210,000 | 470 |
| 1993-07-22 | 476 | 476 | 472 | 476 | 225,000 | 476 |
| 1993-07-21 | 484 | 484 | 475 | 476 | 395,000 | 476 |
| 1993-07-20 | 494 | 499 | 493 | 499 | 101,000 | 499 |
| 1993-07-19 | 488 | 492 | 488 | 489 | 126,000 | 489 |
| 1993-07-16 | 478 | 492 | 478 | 487 | 240,000 | 487 |
| 1993-07-15 | 492 | 502 | 482 | 483 | 201,000 | 483 |
| 1993-07-14 | 502 | 502 | 491 | 502 | 171,000 | 502 |
| 1993-07-13 | 491 | 502 | 491 | 500 | 113,000 | 500 |
| 1993-07-12 | 497 | 497 | 490 | 497 | 49,000 | 497 |
| 1993-07-09 | 491 | 498 | 491 | 497 | 480,000 | 497 |
| 1993-07-08 | 502 | 502 | 491 | 491 | 154,000 | 491 |
| 1993-07-07 | 498 | 498 | 493 | 497 | 197,000 | 497 |
| 1993-07-06 | 490 | 504 | 490 | 492 | 323,000 | 492 |
| 1993-07-05 | 476 | 490 | 470 | 490 | 78,000 | 490 |
| 1993-07-02 | 495 | 499 | 476 | 476 | 134,000 | 476 |
| 1993-07-01 | 477 | 500 | 477 | 500 | 120,000 | 500 |
| 1993-06-30 | 470 | 475 | 468 | 475 | 141,000 | 475 |
| 1993-06-29 | 470 | 476 | 470 | 470 | 156,000 | 470 |
| 1993-06-28 | 472 | 489 | 471 | 476 | 92,000 | 476 |
| 1993-06-25 | 485 | 487 | 471 | 472 | 211,000 | 472 |
| 1993-06-24 | 472 | 487 | 472 | 480 | 142,000 | 480 |
| 1993-06-23 | 480 | 488 | 471 | 482 | 140,000 | 482 |
| 1993-06-22 | 483 | 484 | 468 | 483 | 365,000 | 483 |
| 1993-06-21 | 506 | 506 | 480 | 483 | 296,000 | 483 |
| 1993-06-18 | 510 | 516 | 500 | 511 | 312,000 | 511 |
| 1993-06-17 | 507 | 513 | 497 | 510 | 579,000 | 510 |
| 1993-06-16 | 502 | 510 | 496 | 502 | 532,000 | 502 |
| 1993-06-15 | 507 | 515 | 500 | 502 | 328,000 | 502 |
| 1993-06-14 | 523 | 525 | 507 | 515 | 424,000 | 515 |
| 1993-06-11 | 539 | 539 | 525 | 525 | 1,516,000 | 525 |
| 1993-06-10 | 530 | 538 | 523 | 538 | 228,000 | 538 |
| 1993-06-08 | 535 | 549 | 530 | 530 | 293,000 | 530 |
| 1993-06-07 | 548 | 549 | 542 | 544 | 247,000 | 544 |
| 1993-06-04 | 532 | 549 | 530 | 541 | 631,000 | 541 |
| 1993-06-03 | 532 | 544 | 532 | 535 | 438,000 | 535 |
| 1993-06-02 | 530 | 540 | 529 | 532 | 337,000 | 532 |
| 1993-06-01 | 530 | 535 | 520 | 521 | 361,000 | 521 |
| 1993-05-31 | 535 | 540 | 531 | 532 | 382,000 | 532 |
| 1993-05-28 | 550 | 550 | 538 | 540 | 747,000 | 540 |
| 1993-05-27 | 540 | 548 | 532 | 540 | 1,274,000 | 540 |
| 1993-05-26 | 513 | 530 | 510 | 530 | 1,122,000 | 530 |
| 1993-05-25 | 510 | 517 | 510 | 515 | 532,000 | 515 |
| 1993-05-24 | 507 | 516 | 506 | 510 | 669,000 | 510 |
| 1993-05-21 | 495 | 511 | 486 | 509 | 359,000 | 509 |
| 1993-05-20 | 490 | 490 | 481 | 490 | 248,000 | 490 |
| 1993-05-19 | 488 | 493 | 481 | 492 | 230,000 | 492 |
| 1993-05-18 | 504 | 507 | 491 | 493 | 591,000 | 493 |
| 1993-05-17 | 498 | 509 | 498 | 504 | 393,000 | 504 |
| 1993-05-14 | 500 | 505 | 497 | 498 | 785,000 | 498 |
| 1993-05-13 | 495 | 512 | 491 | 503 | 590,000 | 503 |
| 1993-05-12 | 498 | 519 | 495 | 503 | 943,000 | 503 |
| 1993-05-11 | 506 | 508 | 495 | 498 | 902,000 | 498 |
| 1993-05-10 | 487 | 506 | 485 | 505 | 686,000 | 505 |
| 1993-05-07 | 488 | 493 | 481 | 492 | 373,000 | 492 |
| 1993-05-06 | 487 | 494 | 486 | 494 | 245,000 | 494 |
| 1993-04-30 | 485 | 490 | 478 | 488 | 485,000 | 488 |
| 1993-04-28 | 473 | 490 | 473 | 478 | 759,000 | 478 |
| 1993-04-27 | 450 | 478 | 450 | 473 | 569,000 | 473 |
| 1993-04-26 | 464 | 466 | 450 | 451 | 405,000 | 451 |
| 1993-04-23 | 463 | 475 | 463 | 471 | 506,000 | 471 |
| 1993-04-22 | 468 | 480 | 463 | 463 | 515,000 | 463 |
| 1993-04-21 | 459 | 471 | 451 | 465 | 580,000 | 465 |
| 1993-04-20 | 457 | 460 | 453 | 455 | 398,000 | 455 |
| 1993-04-19 | 460 | 463 | 451 | 462 | 292,000 | 462 |
| 1993-04-16 | 479 | 480 | 460 | 467 | 690,000 | 467 |
| 1993-04-15 | 452 | 483 | 452 | 483 | 735,000 | 483 |
| 1993-04-14 | 459 | 469 | 453 | 456 | 640,000 | 456 |
| 1993-04-13 | 439 | 459 | 431 | 459 | 749,000 | 459 |
| 1993-04-12 | 446 | 446 | 432 | 439 | 145,000 | 439 |
| 1993-04-09 | 445 | 450 | 431 | 431 | 772,000 | 431 |
| 1993-04-08 | 432 | 445 | 431 | 445 | 415,000 | 445 |
| 1993-04-07 | 432 | 449 | 431 | 435 | 376,000 | 435 |
| 1993-04-06 | 437 | 446 | 435 | 435 | 402,000 | 435 |
| 1993-04-05 | 427 | 451 | 424 | 437 | 826,000 | 437 |
| 1993-04-02 | 429 | 440 | 426 | 434 | 614,000 | 434 |
| 1993-04-01 | 410 | 424 | 410 | 424 | 202,000 | 424 |
| 1993-03-31 | 425 | 428 | 412 | 413 | 326,000 | 413 |
| 1993-03-30 | 426 | 434 | 425 | 428 | 298,000 | 428 |
| 1993-03-29 | 418 | 430 | 418 | 425 | 441,000 | 425 |
| 1993-03-26 | 413 | 427 | 413 | 413 | 472,000 | 413 |
| 1993-03-25 | 407 | 420 | 407 | 408 | 479,000 | 408 |
| 1993-03-24 | 413 | 418 | 411 | 412 | 622,000 | 412 |
| 1993-03-23 | 431 | 432 | 418 | 418 | 171,000 | 418 |
| 1993-03-22 | 432 | 439 | 429 | 437 | 167,000 | 437 |
| 1993-03-19 | 430 | 431 | 410 | 422 | 260,000 | 422 |
| 1993-03-18 | 429 | 444 | 428 | 435 | 328,000 | 435 |
| 1993-03-17 | 418 | 428 | 414 | 423 | 130,000 | 423 |
| 1993-03-16 | 424 | 424 | 414 | 418 | 322,000 | 418 |
| 1993-03-15 | 429 | 430 | 417 | 428 | 145,000 | 428 |
| 1993-03-12 | 406 | 430 | 406 | 428 | 1,384,000 | 428 |
| 1993-03-11 | 423 | 425 | 406 | 406 | 291,000 | 406 |
| 1993-03-10 | 425 | 427 | 410 | 423 | 358,000 | 423 |
| 1993-03-09 | 425 | 430 | 417 | 425 | 613,000 | 425 |
| 1993-03-08 | 394 | 430 | 394 | 425 | 453,000 | 425 |
| 1993-03-05 | 406 | 407 | 391 | 392 | 166,000 | 392 |
| 1993-03-04 | 405 | 407 | 405 | 407 | 106,000 | 407 |
| 1993-03-03 | 405 | 408 | 400 | 408 | 101,000 | 408 |
| 1993-03-02 | 404 | 408 | 400 | 407 | 162,000 | 407 |
| 1993-03-01 | 409 | 409 | 400 | 408 | 67,000 | 408 |
| 1993-02-26 | 407 | 409 | 405 | 409 | 160,000 | 409 |
| 1993-02-25 | 409 | 410 | 403 | 409 | 174,000 | 409 |
| 1993-02-24 | 407 | 409 | 403 | 408 | 160,000 | 408 |
| 1993-02-23 | 390 | 408 | 390 | 408 | 119,000 | 408 |
| 1993-02-22 | 398 | 410 | 393 | 395 | 118,000 | 395 |
| 1993-02-19 | 396 | 396 | 390 | 393 | 79,000 | 393 |
| 1993-02-18 | 403 | 411 | 401 | 401 | 221,000 | 401 |
| 1993-02-17 | 390 | 405 | 384 | 405 | 74,000 | 405 |
| 1993-02-16 | 393 | 405 | 393 | 394 | 162,000 | 394 |
| 1993-02-15 | 391 | 398 | 390 | 398 | 125,000 | 398 |
| 1993-02-12 | 398 | 398 | 385 | 386 | 365,000 | 386 |
| 1993-02-10 | 389 | 403 | 389 | 397 | 69,000 | 397 |
| 1993-02-09 | 394 | 394 | 385 | 389 | 83,000 | 389 |
| 1993-02-08 | 411 | 413 | 394 | 397 | 252,000 | 397 |
| 1993-02-05 | 400 | 410 | 400 | 407 | 243,000 | 407 |
| 1993-02-04 | 401 | 408 | 399 | 400 | 257,000 | 400 |
| 1993-02-03 | 398 | 409 | 396 | 400 | 257,000 | 400 |
| 1993-02-02 | 387 | 392 | 387 | 392 | 171,000 | 392 |
| 1993-02-01 | 382 | 383 | 380 | 383 | 123,000 | 383 |
| 1993-01-29 | 385 | 388 | 379 | 380 | 312,000 | 380 |
| 1993-01-28 | 368 | 384 | 368 | 383 | 220,000 | 383 |
| 1993-01-27 | 379 | 379 | 373 | 375 | 176,000 | 375 |
| 1993-01-26 | 360 | 384 | 356 | 381 | 247,000 | 381 |
| 1993-01-25 | 360 | 360 | 356 | 356 | 219,000 | 356 |
| 1993-01-22 | 375 | 375 | 353 | 358 | 222,000 | 358 |
| 1993-01-21 | 372 | 375 | 361 | 375 | 235,000 | 375 |
| 1993-01-20 | 380 | 380 | 361 | 362 | 154,000 | 362 |
| 1993-01-19 | 375 | 380 | 374 | 380 | 105,000 | 380 |
| 1993-01-18 | 377 | 377 | 370 | 375 | 156,000 | 375 |
| 1993-01-14 | 378 | 379 | 370 | 377 | 107,000 | 377 |
| 1993-01-13 | 387 | 387 | 370 | 381 | 110,000 | 381 |
| 1993-01-12 | 375 | 389 | 375 | 388 | 153,000 | 388 |
| 1993-01-11 | 363 | 372 | 363 | 368 | 126,000 | 368 |
| 1993-01-08 | 371 | 376 | 363 | 363 | 402,000 | 363 |
| 1993-01-07 | 380 | 394 | 380 | 380 | 115,000 | 380 |
| 1993-01-06 | 371 | 380 | 361 | 380 | 156,000 | 380 |
| 1993-01-05 | 379 | 381 | 360 | 371 | 156,000 | 371 |
| 1993-01-04 | 375 | 380 | 370 | 379 | 76,000 | 379 |
分割・併合履歴 ： [1988-06-27]1株→1.16株