5563 新日本電工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 400 | 401 | 391 | 391 | 79,000 | 391 |
| 1995-12-28 | 400 | 407 | 395 | 399 | 169,000 | 399 |
| 1995-12-27 | 404 | 414 | 401 | 405 | 531,000 | 405 |
| 1995-12-26 | 385 | 400 | 384 | 400 | 381,000 | 400 |
| 1995-12-25 | 389 | 392 | 389 | 389 | 162,000 | 389 |
| 1995-12-22 | 390 | 395 | 385 | 386 | 584,000 | 386 |
| 1995-12-21 | 385 | 393 | 385 | 390 | 164,000 | 390 |
| 1995-12-20 | 390 | 394 | 386 | 388 | 135,000 | 388 |
| 1995-12-19 | 385 | 386 | 382 | 386 | 82,000 | 386 |
| 1995-12-18 | 382 | 389 | 381 | 386 | 124,000 | 386 |
| 1995-12-15 | 392 | 395 | 380 | 381 | 271,000 | 381 |
| 1995-12-14 | 383 | 397 | 382 | 397 | 407,000 | 397 |
| 1995-12-13 | 385 | 385 | 380 | 380 | 134,000 | 380 |
| 1995-12-12 | 387 | 387 | 380 | 380 | 82,000 | 380 |
| 1995-12-11 | 389 | 389 | 380 | 380 | 137,000 | 380 |
| 1995-12-08 | 394 | 394 | 381 | 382 | 1,808,000 | 382 |
| 1995-12-07 | 380 | 389 | 379 | 386 | 1,069,000 | 386 |
| 1995-12-06 | 370 | 380 | 370 | 375 | 791,000 | 375 |
| 1995-12-05 | 379 | 379 | 370 | 370 | 230,000 | 370 |
| 1995-12-04 | 378 | 380 | 366 | 370 | 209,000 | 370 |
| 1995-12-01 | 368 | 379 | 361 | 378 | 280,000 | 378 |
| 1995-11-30 | 368 | 370 | 363 | 363 | 170,000 | 363 |
| 1995-11-29 | 361 | 369 | 360 | 363 | 95,000 | 363 |
| 1995-11-28 | 365 | 373 | 361 | 361 | 236,000 | 361 |
| 1995-11-27 | 355 | 372 | 355 | 365 | 353,000 | 365 |
| 1995-11-24 | 373 | 373 | 359 | 359 | 58,000 | 359 |
| 1995-11-22 | 375 | 377 | 372 | 373 | 107,000 | 373 |
| 1995-11-21 | 367 | 376 | 360 | 375 | 211,000 | 375 |
| 1995-11-20 | 368 | 370 | 355 | 369 | 261,000 | 369 |
| 1995-11-17 | 359 | 370 | 351 | 368 | 176,000 | 368 |
| 1995-11-16 | 354 | 359 | 350 | 359 | 184,000 | 359 |
| 1995-11-15 | 360 | 370 | 350 | 350 | 71,000 | 350 |
| 1995-11-14 | 354 | 370 | 354 | 360 | 126,000 | 360 |
| 1995-11-13 | 361 | 361 | 351 | 353 | 82,000 | 353 |
| 1995-11-10 | 371 | 371 | 352 | 361 | 269,000 | 361 |
| 1995-11-09 | 378 | 385 | 366 | 366 | 575,000 | 366 |
| 1995-11-08 | 350 | 387 | 349 | 370 | 893,000 | 370 |
| 1995-11-07 | 351 | 353 | 342 | 349 | 57,000 | 349 |
| 1995-11-06 | 355 | 362 | 351 | 351 | 145,000 | 351 |
| 1995-11-02 | 340 | 360 | 339 | 360 | 147,000 | 360 |
| 1995-11-01 | 332 | 337 | 331 | 332 | 147,000 | 332 |
| 1995-10-31 | 345 | 347 | 332 | 347 | 104,000 | 347 |
| 1995-10-30 | 334 | 346 | 331 | 340 | 92,000 | 340 |
| 1995-10-27 | 344 | 346 | 331 | 331 | 217,000 | 331 |
| 1995-10-26 | 353 | 353 | 343 | 344 | 290,000 | 344 |
| 1995-10-25 | 353 | 353 | 341 | 343 | 241,000 | 343 |
| 1995-10-24 | 356 | 362 | 353 | 353 | 399,000 | 353 |
| 1995-10-23 | 360 | 362 | 358 | 358 | 90,000 | 358 |
| 1995-10-20 | 357 | 366 | 356 | 366 | 117,000 | 366 |
| 1995-10-19 | 356 | 367 | 356 | 357 | 108,000 | 357 |
| 1995-10-18 | 360 | 361 | 355 | 356 | 123,000 | 356 |
| 1995-10-17 | 370 | 370 | 355 | 355 | 137,000 | 355 |
| 1995-10-16 | 361 | 380 | 361 | 365 | 121,000 | 365 |
| 1995-10-13 | 361 | 366 | 361 | 361 | 214,000 | 361 |
| 1995-10-12 | 366 | 373 | 364 | 364 | 61,000 | 364 |
| 1995-10-11 | 372 | 372 | 366 | 366 | 101,000 | 366 |
| 1995-10-09 | 373 | 373 | 365 | 367 | 110,000 | 367 |
| 1995-10-06 | 364 | 384 | 364 | 373 | 178,000 | 373 |
| 1995-10-05 | 374 | 374 | 364 | 364 | 87,000 | 364 |
| 1995-10-04 | 375 | 379 | 359 | 379 | 74,000 | 379 |
| 1995-10-03 | 359 | 375 | 352 | 375 | 95,000 | 375 |
| 1995-10-02 | 365 | 368 | 357 | 358 | 92,000 | 358 |
| 1995-09-29 | 371 | 371 | 362 | 362 | 197,000 | 362 |
| 1995-09-28 | 378 | 383 | 375 | 376 | 120,000 | 376 |
| 1995-09-27 | 375 | 379 | 365 | 378 | 105,000 | 378 |
| 1995-09-26 | 372 | 373 | 368 | 372 | 114,000 | 372 |
| 1995-09-25 | 383 | 385 | 365 | 372 | 187,000 | 372 |
| 1995-09-22 | 365 | 386 | 362 | 386 | 257,000 | 386 |
| 1995-09-21 | 362 | 368 | 362 | 366 | 205,000 | 366 |
| 1995-09-20 | 388 | 390 | 371 | 371 | 236,000 | 371 |
| 1995-09-19 | 373 | 389 | 373 | 383 | 135,000 | 383 |
| 1995-09-18 | 397 | 398 | 372 | 372 | 248,000 | 372 |
| 1995-09-14 | 389 | 397 | 389 | 394 | 187,000 | 394 |
| 1995-09-13 | 392 | 395 | 387 | 387 | 148,000 | 387 |
| 1995-09-12 | 397 | 397 | 386 | 387 | 175,000 | 387 |
| 1995-09-11 | 383 | 397 | 383 | 385 | 322,000 | 385 |
| 1995-09-08 | 381 | 394 | 375 | 381 | 2,546,000 | 381 |
| 1995-09-07 | 357 | 358 | 351 | 351 | 207,000 | 351 |
| 1995-09-06 | 370 | 375 | 360 | 360 | 182,000 | 360 |
| 1995-09-05 | 360 | 367 | 351 | 365 | 495,000 | 365 |
| 1995-09-04 | 387 | 388 | 351 | 351 | 240,000 | 351 |
| 1995-09-01 | 380 | 387 | 373 | 375 | 217,000 | 375 |
| 1995-08-31 | 388 | 397 | 375 | 390 | 220,000 | 390 |
| 1995-08-30 | 397 | 408 | 393 | 393 | 324,000 | 393 |
| 1995-08-29 | 391 | 395 | 388 | 392 | 418,000 | 392 |
| 1995-08-28 | 378 | 388 | 371 | 386 | 160,000 | 386 |
| 1995-08-25 | 385 | 390 | 367 | 373 | 252,000 | 373 |
| 1995-08-24 | 382 | 395 | 372 | 394 | 349,000 | 394 |
| 1995-08-23 | 378 | 383 | 369 | 383 | 292,000 | 383 |
| 1995-08-22 | 401 | 406 | 380 | 383 | 587,000 | 383 |
| 1995-08-21 | 410 | 415 | 398 | 406 | 768,000 | 406 |
| 1995-08-18 | 405 | 425 | 390 | 406 | 1,745,000 | 406 |
| 1995-08-17 | 375 | 424 | 375 | 405 | 2,102,000 | 405 |
| 1995-08-16 | 367 | 378 | 363 | 372 | 1,055,000 | 372 |
| 1995-08-15 | 349 | 358 | 342 | 357 | 777,000 | 357 |
| 1995-08-14 | 328 | 348 | 328 | 344 | 455,000 | 344 |
| 1995-08-11 | 342 | 342 | 325 | 330 | 486,000 | 330 |
| 1995-08-10 | 340 | 340 | 330 | 336 | 177,000 | 336 |
| 1995-08-09 | 333 | 342 | 331 | 340 | 215,000 | 340 |
| 1995-08-08 | 324 | 340 | 324 | 329 | 143,000 | 329 |
| 1995-08-07 | 340 | 341 | 322 | 323 | 116,000 | 323 |
| 1995-08-04 | 345 | 345 | 335 | 340 | 153,000 | 340 |
| 1995-08-03 | 345 | 350 | 337 | 340 | 537,000 | 340 |
| 1995-08-02 | 319 | 340 | 319 | 340 | 223,000 | 340 |
| 1995-08-01 | 334 | 338 | 320 | 320 | 160,000 | 320 |
| 1995-07-31 | 329 | 340 | 325 | 329 | 198,000 | 329 |
| 1995-07-28 | 329 | 330 | 320 | 329 | 110,000 | 329 |
| 1995-07-27 | 312 | 332 | 312 | 329 | 199,000 | 329 |
| 1995-07-26 | 314 | 320 | 310 | 320 | 169,000 | 320 |
| 1995-07-25 | 333 | 333 | 310 | 310 | 174,000 | 310 |
| 1995-07-24 | 344 | 344 | 321 | 328 | 225,000 | 328 |
| 1995-07-21 | 340 | 348 | 333 | 340 | 308,000 | 340 |
| 1995-07-20 | 341 | 343 | 333 | 340 | 453,000 | 340 |
| 1995-07-19 | 320 | 354 | 320 | 353 | 1,040,000 | 353 |
| 1995-07-18 | 340 | 340 | 322 | 323 | 226,000 | 323 |
| 1995-07-17 | 330 | 335 | 325 | 335 | 294,000 | 335 |
| 1995-07-14 | 336 | 336 | 320 | 320 | 374,000 | 320 |
| 1995-07-13 | 326 | 338 | 325 | 329 | 248,000 | 329 |
| 1995-07-12 | 328 | 340 | 325 | 325 | 463,000 | 325 |
| 1995-07-11 | 310 | 325 | 306 | 325 | 241,000 | 325 |
| 1995-07-10 | 313 | 320 | 306 | 306 | 608,000 | 306 |
| 1995-07-07 | 295 | 318 | 295 | 308 | 983,000 | 308 |
| 1995-07-06 | 273 | 290 | 270 | 290 | 430,000 | 290 |
| 1995-07-05 | 266 | 275 | 265 | 272 | 116,000 | 272 |
| 1995-07-04 | 263 | 269 | 260 | 268 | 134,000 | 268 |
| 1995-07-03 | 260 | 265 | 258 | 259 | 143,000 | 259 |
| 1995-06-30 | 263 | 267 | 260 | 260 | 226,000 | 260 |
| 1995-06-29 | 275 | 278 | 261 | 261 | 257,000 | 261 |
| 1995-06-28 | 267 | 282 | 263 | 267 | 126,000 | 267 |
| 1995-06-27 | 284 | 284 | 267 | 267 | 360,000 | 267 |
| 1995-06-26 | 295 | 295 | 279 | 279 | 146,000 | 279 |
| 1995-06-23 | 290 | 293 | 285 | 290 | 160,000 | 290 |
| 1995-06-22 | 280 | 280 | 274 | 280 | 130,000 | 280 |
| 1995-06-21 | 264 | 290 | 264 | 288 | 147,000 | 288 |
| 1995-06-20 | 275 | 280 | 260 | 263 | 379,000 | 263 |
| 1995-06-19 | 270 | 279 | 270 | 270 | 131,000 | 270 |
| 1995-06-16 | 289 | 299 | 260 | 267 | 177,000 | 267 |
| 1995-06-15 | 272 | 284 | 256 | 284 | 280,000 | 284 |
| 1995-06-14 | 278 | 279 | 273 | 274 | 206,000 | 274 |
| 1995-06-13 | 285 | 288 | 271 | 276 | 239,000 | 276 |
| 1995-06-12 | 295 | 295 | 285 | 285 | 202,000 | 285 |
| 1995-06-09 | 305 | 315 | 300 | 305 | 1,103,000 | 305 |
| 1995-06-08 | 313 | 320 | 305 | 320 | 121,000 | 320 |
| 1995-06-07 | 317 | 338 | 315 | 333 | 132,000 | 333 |
| 1995-06-06 | 329 | 342 | 315 | 317 | 232,000 | 317 |
| 1995-06-05 | 329 | 330 | 310 | 329 | 126,000 | 329 |
| 1995-06-02 | 324 | 349 | 324 | 335 | 160,000 | 335 |
| 1995-06-01 | 305 | 324 | 301 | 323 | 227,000 | 323 |
| 1995-05-31 | 310 | 310 | 302 | 305 | 185,000 | 305 |
| 1995-05-30 | 300 | 308 | 300 | 301 | 149,000 | 301 |
| 1995-05-29 | 295 | 300 | 295 | 298 | 94,000 | 298 |
| 1995-05-26 | 295 | 305 | 295 | 301 | 298,000 | 301 |
| 1995-05-25 | 311 | 311 | 285 | 290 | 246,000 | 290 |
| 1995-05-24 | 315 | 316 | 310 | 311 | 184,000 | 311 |
| 1995-05-23 | 315 | 315 | 309 | 315 | 110,000 | 315 |
| 1995-05-22 | 311 | 315 | 307 | 310 | 101,000 | 310 |
| 1995-05-19 | 321 | 325 | 311 | 320 | 155,000 | 320 |
| 1995-05-18 | 333 | 333 | 321 | 321 | 141,000 | 321 |
| 1995-05-17 | 332 | 345 | 330 | 333 | 81,000 | 333 |
| 1995-05-16 | 341 | 341 | 333 | 333 | 223,000 | 333 |
| 1995-05-15 | 338 | 349 | 338 | 348 | 177,000 | 348 |
| 1995-05-12 | 340 | 345 | 332 | 338 | 260,000 | 338 |
| 1995-05-11 | 346 | 353 | 335 | 335 | 104,000 | 335 |
| 1995-05-10 | 345 | 357 | 345 | 349 | 159,000 | 349 |
| 1995-05-09 | 360 | 360 | 350 | 350 | 133,000 | 350 |
| 1995-05-08 | 356 | 359 | 350 | 359 | 170,000 | 359 |
| 1995-05-02 | 341 | 351 | 341 | 351 | 265,000 | 351 |
| 1995-05-01 | 349 | 351 | 344 | 351 | 62,000 | 351 |
| 1995-04-28 | 351 | 357 | 350 | 351 | 103,000 | 351 |
| 1995-04-27 | 360 | 360 | 351 | 351 | 110,000 | 351 |
| 1995-04-26 | 352 | 359 | 350 | 359 | 156,000 | 359 |
| 1995-04-25 | 359 | 370 | 356 | 360 | 237,000 | 360 |
| 1995-04-24 | 350 | 355 | 350 | 352 | 75,000 | 352 |
| 1995-04-21 | 350 | 354 | 347 | 354 | 251,000 | 354 |
| 1995-04-20 | 343 | 347 | 337 | 345 | 195,000 | 345 |
| 1995-04-19 | 329 | 335 | 324 | 333 | 215,000 | 333 |
| 1995-04-18 | 340 | 342 | 332 | 334 | 100,000 | 334 |
| 1995-04-17 | 327 | 340 | 327 | 340 | 116,000 | 340 |
| 1995-04-14 | 347 | 349 | 325 | 336 | 740,000 | 336 |
| 1995-04-13 | 339 | 350 | 337 | 344 | 140,000 | 344 |
| 1995-04-12 | 325 | 340 | 325 | 336 | 128,000 | 336 |
| 1995-04-11 | 334 | 335 | 325 | 331 | 99,000 | 331 |
| 1995-04-10 | 321 | 335 | 306 | 329 | 153,000 | 329 |
| 1995-04-07 | 316 | 322 | 314 | 316 | 147,000 | 316 |
| 1995-04-06 | 324 | 324 | 315 | 322 | 148,000 | 322 |
| 1995-04-05 | 318 | 320 | 305 | 319 | 171,000 | 319 |
| 1995-04-04 | 312 | 317 | 301 | 308 | 252,000 | 308 |
| 1995-04-03 | 311 | 315 | 305 | 307 | 325,000 | 307 |
| 1995-03-31 | 332 | 338 | 305 | 307 | 328,000 | 307 |
| 1995-03-30 | 312 | 326 | 311 | 322 | 193,000 | 322 |
| 1995-03-29 | 335 | 335 | 316 | 317 | 234,000 | 317 |
| 1995-03-28 | 330 | 338 | 325 | 337 | 131,000 | 337 |
| 1995-03-27 | 317 | 338 | 317 | 320 | 170,000 | 320 |
| 1995-03-24 | 328 | 328 | 305 | 317 | 129,000 | 317 |
| 1995-03-23 | 325 | 332 | 321 | 327 | 116,000 | 327 |
| 1995-03-22 | 329 | 336 | 320 | 335 | 91,000 | 335 |
| 1995-03-20 | 320 | 330 | 320 | 330 | 193,000 | 330 |
| 1995-03-17 | 338 | 338 | 322 | 330 | 102,000 | 330 |
| 1995-03-16 | 344 | 344 | 330 | 333 | 71,000 | 333 |
| 1995-03-15 | 327 | 345 | 327 | 345 | 177,000 | 345 |
| 1995-03-14 | 341 | 341 | 324 | 327 | 90,000 | 327 |
| 1995-03-13 | 326 | 329 | 322 | 322 | 149,000 | 322 |
| 1995-03-10 | 338 | 341 | 321 | 322 | 1,469,000 | 322 |
| 1995-03-09 | 332 | 340 | 332 | 340 | 70,000 | 340 |
| 1995-03-08 | 335 | 341 | 330 | 330 | 193,000 | 330 |
| 1995-03-07 | 340 | 340 | 337 | 338 | 68,000 | 338 |
| 1995-03-06 | 340 | 342 | 337 | 338 | 53,000 | 338 |
| 1995-03-03 | 335 | 349 | 333 | 342 | 68,000 | 342 |
| 1995-03-02 | 345 | 354 | 337 | 340 | 163,000 | 340 |
| 1995-03-01 | 345 | 345 | 331 | 339 | 279,000 | 339 |
| 1995-02-28 | 344 | 353 | 344 | 345 | 156,000 | 345 |
| 1995-02-27 | 346 | 356 | 341 | 343 | 287,000 | 343 |
| 1995-02-24 | 375 | 377 | 355 | 356 | 148,000 | 356 |
| 1995-02-23 | 385 | 385 | 356 | 377 | 178,000 | 377 |
| 1995-02-22 | 387 | 392 | 380 | 386 | 208,000 | 386 |
| 1995-02-21 | 375 | 384 | 372 | 378 | 256,000 | 378 |
| 1995-02-20 | 370 | 374 | 360 | 362 | 68,000 | 362 |
| 1995-02-17 | 356 | 386 | 355 | 369 | 231,000 | 369 |
| 1995-02-16 | 364 | 364 | 353 | 356 | 86,000 | 356 |
| 1995-02-15 | 351 | 363 | 351 | 363 | 129,000 | 363 |
| 1995-02-14 | 365 | 365 | 351 | 361 | 162,000 | 361 |
| 1995-02-13 | 371 | 371 | 361 | 370 | 63,000 | 370 |
| 1995-02-10 | 360 | 371 | 355 | 371 | 336,000 | 371 |
| 1995-02-09 | 368 | 375 | 363 | 363 | 358,000 | 363 |
| 1995-02-08 | 367 | 370 | 366 | 370 | 118,000 | 370 |
| 1995-02-07 | 371 | 371 | 365 | 368 | 145,000 | 368 |
| 1995-02-06 | 371 | 373 | 370 | 371 | 108,000 | 371 |
| 1995-02-03 | 370 | 370 | 366 | 370 | 72,000 | 370 |
| 1995-02-02 | 371 | 371 | 365 | 371 | 114,000 | 371 |
| 1995-02-01 | 373 | 382 | 370 | 375 | 210,000 | 375 |
| 1995-01-31 | 389 | 389 | 368 | 368 | 205,000 | 368 |
| 1995-01-30 | 370 | 395 | 370 | 386 | 142,000 | 386 |
| 1995-01-27 | 385 | 385 | 370 | 372 | 156,000 | 372 |
| 1995-01-26 | 380 | 390 | 370 | 370 | 174,000 | 370 |
| 1995-01-25 | 376 | 390 | 370 | 380 | 175,000 | 380 |
| 1995-01-24 | 358 | 372 | 351 | 371 | 226,000 | 371 |
| 1995-01-23 | 395 | 395 | 361 | 361 | 142,000 | 361 |
| 1995-01-20 | 400 | 400 | 390 | 396 | 122,000 | 396 |
| 1995-01-19 | 403 | 405 | 393 | 400 | 111,000 | 400 |
| 1995-01-18 | 403 | 405 | 392 | 403 | 53,000 | 403 |
| 1995-01-17 | 391 | 406 | 391 | 404 | 62,000 | 404 |
| 1995-01-13 | 405 | 405 | 386 | 388 | 509,000 | 388 |
| 1995-01-12 | 404 | 408 | 397 | 400 | 59,000 | 400 |
| 1995-01-11 | 404 | 409 | 403 | 404 | 100,000 | 404 |
| 1995-01-10 | 400 | 407 | 400 | 403 | 70,000 | 403 |
| 1995-01-09 | 405 | 406 | 400 | 405 | 87,000 | 405 |
| 1995-01-06 | 404 | 405 | 400 | 405 | 89,000 | 405 |
| 1995-01-05 | 404 | 410 | 402 | 406 | 86,000 | 406 |
| 1995-01-04 | 408 | 408 | 403 | 403 | 56,000 | 403 |
分割・併合履歴 ： [1988-06-27]1株→1.16株