5563 新日本電工(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	409	414	393	393	174,000	393
1994-12-29	405	414	405	414	106,000	414
1994-12-28	407	414	407	411	131,000	411
1994-12-27	404	410	402	407	241,000	407
1994-12-26	405	405	402	404	146,000	404
1994-12-22	387	409	387	402	422,000	402
1994-12-21	385	385	381	384	221,000	384
1994-12-20	381	390	381	390	176,000	390
1994-12-19	382	390	382	384	123,000	384
1994-12-16	378	381	375	381	102,000	381
1994-12-15	373	378	372	374	214,000	374
1994-12-14	373	374	371	372	129,000	372
1994-12-13	382	382	373	373	131,000	373
1994-12-12	391	395	382	382	110,000	382
1994-12-09	404	405	395	395	1,259,000	395
1994-12-08	407	407	395	395	127,000	395
1994-12-07	404	408	404	407	90,000	407
1994-12-06	405	409	402	409	142,000	409
1994-12-05	400	405	391	405	189,000	405
1994-12-02	390	396	390	391	92,000	391
1994-12-01	401	403	395	395	177,000	395
1994-11-30	396	404	396	404	174,000	404
1994-11-29	396	400	396	396	100,000	396
1994-11-28	392	395	390	395	132,000	395
1994-11-25	386	395	386	387	235,000	387
1994-11-24	386	397	385	386	284,000	386
1994-11-22	390	399	385	386	258,000	386
1994-11-21	396	396	392	393	90,000	393
1994-11-18	404	404	395	398	171,000	398
1994-11-17	396	406	396	399	60,000	399
1994-11-16	407	410	401	401	233,000	401
1994-11-15	405	414	403	406	79,000	406
1994-11-14	404	405	396	400	110,000	400
1994-11-11	406	410	393	406	525,000	406
1994-11-10	415	415	402	406	312,000	406
1994-11-09	428	435	408	410	305,000	410
1994-11-08	436	438	430	432	99,000	432
1994-11-07	438	440	430	439	153,000	439
1994-11-04	436	445	435	442	490,000	442
1994-11-02	436	439	431	431	448,000	431
1994-11-01	426	439	425	436	824,000	436
1994-10-31	430	430	423	425	444,000	425
1994-10-28	418	430	418	429	396,000	429
1994-10-27	412	422	412	422	431,000	422
1994-10-26	415	417	410	417	518,000	417
1994-10-25	420	425	418	418	187,000	418
1994-10-24	421	432	421	430	319,000	430
1994-10-21	417	426	416	426	404,000	426
1994-10-20	425	425	421	421	350,000	421
1994-10-19	434	434	425	426	486,000	426
1994-10-18	418	433	418	429	1,035,000	429
1994-10-17	415	424	415	416	232,000	416
1994-10-14	415	421	414	416	756,000	416
1994-10-13	409	417	407	417	396,000	417
1994-10-12	396	410	392	410	153,000	410
1994-10-11	397	399	395	395	73,000	395
1994-10-07	395	398	393	393	106,000	393
1994-10-06	395	395	390	395	77,000	395
1994-10-05	395	399	395	399	93,000	399
1994-10-04	400	400	382	397	165,000	397
1994-10-03	405	405	400	400	117,000	400
1994-09-30	406	410	395	395	191,000	395
1994-09-29	407	410	406	406	807,000	406
1994-09-28	382	409	382	405	442,000	405
1994-09-27	383	393	377	377	230,000	377
1994-09-26	378	381	377	380	184,000	380
1994-09-22	385	386	380	381	431,000	381
1994-09-21	387	387	385	385	249,000	385
1994-09-20	383	390	381	390	289,000	390
1994-09-19	391	400	386	386	150,000	386
1994-09-16	403	405	387	387	193,000	387
1994-09-14	405	410	401	402	90,000	402
1994-09-13	414	415	404	410	235,000	410
1994-09-12	402	415	401	415	138,000	415
1994-09-09	416	418	401	409	908,000	409
1994-09-08	410	417	405	406	184,000	406
1994-09-07	420	420	411	411	86,000	411
1994-09-06	417	421	414	420	160,000	420
1994-09-05	424	425	416	416	62,000	416
1994-09-02	428	429	424	429	78,000	429
1994-09-01	423	429	420	429	109,000	429
1994-08-31	416	424	414	424	93,000	424
1994-08-30	426	426	420	421	57,000	421
1994-08-29	424	427	421	421	94,000	421
1994-08-26	425	425	415	418	43,000	418
1994-08-25	430	430	415	426	97,000	426
1994-08-24	420	428	413	428	94,000	428
1994-08-23	415	425	413	421	76,000	421
1994-08-22	419	419	413	415	76,000	415
1994-08-19	423	425	418	418	131,000	418
1994-08-18	435	437	431	431	165,000	431
1994-08-17	437	437	431	431	92,000	431
1994-08-16	433	437	432	433	157,000	433
1994-08-15	431	433	430	430	44,000	430
1994-08-12	434	434	421	429	254,000	429
1994-08-11	425	430	425	429	70,000	429
1994-08-10	417	429	416	429	75,000	429
1994-08-09	426	426	416	417	82,000	417
1994-08-08	415	417	415	417	27,000	417
1994-08-05	420	425	415	415	46,000	415
1994-08-04	426	428	412	425	56,000	425
1994-08-03	424	429	424	428	95,000	428
1994-08-02	417	429	417	429	87,000	429
1994-08-01	411	412	411	412	71,000	412
1994-07-29	420	428	411	426	236,000	426
1994-07-28	421	421	410	419	90,000	419
1994-07-27	424	429	416	416	107,000	416
1994-07-26	425	434	425	434	108,000	434
1994-07-25	420	422	415	419	144,000	419
1994-07-22	430	430	415	415	133,000	415
1994-07-21	420	426	416	421	115,000	421
1994-07-20	424	428	424	426	118,000	426
1994-07-19	433	434	421	424	56,000	424
1994-07-18	425	434	421	430	82,000	430
1994-07-15	432	432	416	420	126,000	420
1994-07-14	423	435	420	431	81,000	431
1994-07-13	425	425	419	422	81,000	422
1994-07-12	420	422	415	419	127,000	419
1994-07-11	421	425	421	422	77,000	422
1994-07-08	423	430	423	430	346,000	430
1994-07-07	426	433	425	426	111,000	426
1994-07-06	431	443	426	426	200,000	426
1994-07-05	427	435	427	431	87,000	431
1994-07-04	437	438	430	432	101,000	432
1994-07-01	430	431	421	422	226,000	422
1994-06-30	417	437	417	430	227,000	430
1994-06-29	422	437	420	422	291,000	422
1994-06-28	431	437	426	437	207,000	437
1994-06-27	431	435	420	427	392,000	427
1994-06-24	444	447	438	438	171,000	438
1994-06-23	450	454	442	454	244,000	454
1994-06-22	435	440	430	436	370,000	436
1994-06-21	445	449	445	445	200,000	445
1994-06-20	460	465	450	450	250,000	450
1994-06-17	460	467	455	455	245,000	455
1994-06-16	463	463	458	463	115,000	463
1994-06-15	465	470	453	453	221,000	453
1994-06-14	471	471	460	470	264,000	470
1994-06-13	468	474	463	474	211,000	474
1994-06-10	472	473	464	468	1,564,000	468
1994-06-09	450	463	450	462	526,000	462
1994-06-08	450	455	445	445	200,000	445
1994-06-07	450	455	440	455	254,000	455
1994-06-06	454	456	445	447	131,000	447
1994-06-03	441	454	441	454	153,000	454
1994-06-02	454	455	446	446	304,000	446
1994-06-01	458	458	446	449	274,000	449
1994-05-31	451	455	445	455	204,000	455
1994-05-30	453	455	445	455	270,000	455
1994-05-27	441	452	440	449	249,000	449
1994-05-26	449	450	445	446	236,000	446
1994-05-25	450	453	443	445	243,000	445
1994-05-24	442	455	437	445	325,000	445
1994-05-23	443	452	434	451	437,000	451
1994-05-20	442	448	440	448	486,000	448
1994-05-19	450	454	440	447	338,000	447
1994-05-18	452	453	448	448	209,000	448
1994-05-17	457	457	450	453	202,000	453
1994-05-16	462	465	451	452	258,000	452
1994-05-13	462	463	458	459	424,000	459
1994-05-12	465	470	462	462	260,000	462
1994-05-11	475	478	460	470	982,000	470
1994-05-10	455	471	452	468	838,000	468
1994-05-09	465	468	449	450	285,000	450
1994-05-06	459	463	456	460	463,000	460
1994-05-02	458	459	454	454	385,000	454
1994-04-28	469	469	458	464	603,000	464
1994-04-27	479	482	461	473	3,696,000	473
1994-04-26	450	474	435	474	2,664,000	474
1994-04-25	440	450	430	450	469,000	450
1994-04-22	439	457	435	445	1,022,000	445
1994-04-21	441	444	429	429	483,000	429
1994-04-20	460	464	440	446	731,000	446
1994-04-19	457	467	447	455	1,940,000	455
1994-04-18	451	462	450	454	1,997,000	454
1994-04-15	439	447	437	444	1,803,000	444
1994-04-14	426	445	426	426	2,422,000	426
1994-04-13	396	425	396	424	1,264,000	424
1994-04-12	390	408	390	406	437,000	406
1994-04-11	396	400	388	388	100,000	388
1994-04-08	399	399	381	397	568,000	397
1994-04-07	389	396	381	396	157,000	396
1994-04-06	397	397	380	389	124,000	389
1994-04-05	372	387	372	382	83,000	382
1994-04-04	375	379	370	375	366,000	375
1994-04-01	376	383	374	375	198,000	375
1994-03-31	378	383	374	374	240,000	374
1994-03-30	378	383	375	383	268,000	383
1994-03-29	398	398	383	383	185,000	383
1994-03-28	382	398	380	395	393,000	395
1994-03-25	396	396	386	387	171,000	387
1994-03-24	395	398	385	398	109,000	398
1994-03-23	403	403	391	393	270,000	393
1994-03-22	411	415	398	398	191,000	398
1994-03-18	427	429	416	417	259,000	417
1994-03-17	429	434	419	427	549,000	427
1994-03-16	415	434	415	429	902,000	429
1994-03-15	398	414	398	414	416,000	414
1994-03-14	385	405	385	402	337,000	402
1994-03-11	405	408	385	389	1,074,000	389
1994-03-10	390	396	387	395	542,000	395
1994-03-09	375	390	374	390	194,000	390
1994-03-08	374	382	374	375	92,000	375
1994-03-07	376	391	376	377	193,000	377
1994-03-04	376	380	373	380	307,000	380
1994-03-03	381	381	376	376	80,000	376
1994-03-02	385	390	381	381	171,000	381
1994-03-01	380	394	375	394	139,000	394
1994-02-28	389	394	375	380	149,000	380
1994-02-25	380	387	376	381	128,000	381
1994-02-24	392	394	380	389	112,000	389
1994-02-23	373	381	373	380	90,000	380
1994-02-22	391	395	382	383	254,000	383
1994-02-21	360	365	355	360	46,000	360
1994-02-18	360	364	354	364	176,000	364
1994-02-17	370	373	363	364	198,000	364
1994-02-16	380	385	373	373	255,000	373
1994-02-15	367	380	366	373	327,000	373
1994-02-14	399	399	381	388	262,000	388
1994-02-10	396	404	396	404	375,000	404
1994-02-09	405	406	390	390	202,000	390
1994-02-08	418	420	410	410	236,000	410
1994-02-07	408	413	403	408	127,000	408
1994-02-04	412	424	412	423	313,000	423
1994-02-03	420	423	402	417	457,000	417
1994-02-02	411	419	410	418	510,000	418
1994-02-01	410	423	409	418	575,000	418
1994-01-31	403	415	401	414	475,000	414
1994-01-28	378	379	372	373	165,000	373
1994-01-27	386	400	385	385	251,000	385
1994-01-26	386	388	377	388	253,000	388
1994-01-25	387	389	384	388	224,000	388
1994-01-24	380	390	380	389	442,000	389
1994-01-21	399	408	399	405	162,000	405
1994-01-20	400	413	398	403	465,000	403
1994-01-19	398	414	398	405	347,000	405
1994-01-18	397	415	397	398	369,000	398
1994-01-17	419	419	399	400	303,000	400
1994-01-14	402	417	395	416	774,000	416
1994-01-13	417	425	404	406	932,000	406
1994-01-12	390	419	379	414	1,718,000	414
1994-01-11	388	389	376	385	846,000	385
1994-01-10	358	380	357	374	853,000	374
1994-01-07	347	348	340	348	435,000	348
1994-01-06	349	350	340	347	436,000	347
1994-01-05	321	342	321	342	166,000	342
1994-01-04	316	321	316	321	99,000	321

分割・併合履歴： [1988-06-27]1株→1.16株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31