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
1995-12-2940040139139179,000391
1995-12-28400407395399169,000399
1995-12-27404414401405531,000405
1995-12-26385400384400381,000400
1995-12-25389392389389162,000389
1995-12-22390395385386584,000386
1995-12-21385393385390164,000390
1995-12-20390394386388135,000388
1995-12-1938538638238682,000386
1995-12-18382389381386124,000386
1995-12-15392395380381271,000381
1995-12-14383397382397407,000397
1995-12-13385385380380134,000380
1995-12-1238738738038082,000380
1995-12-11389389380380137,000380
1995-12-083943943813821,808,000382
1995-12-073803893793861,069,000386
1995-12-06370380370375791,000375
1995-12-05379379370370230,000370
1995-12-04378380366370209,000370
1995-12-01368379361378280,000378
1995-11-30368370363363170,000363
1995-11-2936136936036395,000363
1995-11-28365373361361236,000361
1995-11-27355372355365353,000365
1995-11-2437337335935958,000359
1995-11-22375377372373107,000373
1995-11-21367376360375211,000375
1995-11-20368370355369261,000369
1995-11-17359370351368176,000368
1995-11-16354359350359184,000359
1995-11-1536037035035071,000350
1995-11-14354370354360126,000360
1995-11-1336136135135382,000353
1995-11-10371371352361269,000361
1995-11-09378385366366575,000366
1995-11-08350387349370893,000370
1995-11-0735135334234957,000349
1995-11-06355362351351145,000351
1995-11-02340360339360147,000360
1995-11-01332337331332147,000332
1995-10-31345347332347104,000347
1995-10-3033434633134092,000340
1995-10-27344346331331217,000331
1995-10-26353353343344290,000344
1995-10-25353353341343241,000343
1995-10-24356362353353399,000353
1995-10-2336036235835890,000358
1995-10-20357366356366117,000366
1995-10-19356367356357108,000357
1995-10-18360361355356123,000356
1995-10-17370370355355137,000355
1995-10-16361380361365121,000365
1995-10-13361366361361214,000361
1995-10-1236637336436461,000364
1995-10-11372372366366101,000366
1995-10-09373373365367110,000367
1995-10-06364384364373178,000373
1995-10-0537437436436487,000364
1995-10-0437537935937974,000379
1995-10-0335937535237595,000375
1995-10-0236536835735892,000358
1995-09-29371371362362197,000362
1995-09-28378383375376120,000376
1995-09-27375379365378105,000378
1995-09-26372373368372114,000372
1995-09-25383385365372187,000372
1995-09-22365386362386257,000386
1995-09-21362368362366205,000366
1995-09-20388390371371236,000371
1995-09-19373389373383135,000383
1995-09-18397398372372248,000372
1995-09-14389397389394187,000394
1995-09-13392395387387148,000387
1995-09-12397397386387175,000387
1995-09-11383397383385322,000385
1995-09-083813943753812,546,000381
1995-09-07357358351351207,000351
1995-09-06370375360360182,000360
1995-09-05360367351365495,000365
1995-09-04387388351351240,000351
1995-09-01380387373375217,000375
1995-08-31388397375390220,000390
1995-08-30397408393393324,000393
1995-08-29391395388392418,000392
1995-08-28378388371386160,000386
1995-08-25385390367373252,000373
1995-08-24382395372394349,000394
1995-08-23378383369383292,000383
1995-08-22401406380383587,000383
1995-08-21410415398406768,000406
1995-08-184054253904061,745,000406
1995-08-173754243754052,102,000405
1995-08-163673783633721,055,000372
1995-08-15349358342357777,000357
1995-08-14328348328344455,000344
1995-08-11342342325330486,000330
1995-08-10340340330336177,000336
1995-08-09333342331340215,000340
1995-08-08324340324329143,000329
1995-08-07340341322323116,000323
1995-08-04345345335340153,000340
1995-08-03345350337340537,000340
1995-08-02319340319340223,000340
1995-08-01334338320320160,000320
1995-07-31329340325329198,000329
1995-07-28329330320329110,000329
1995-07-27312332312329199,000329
1995-07-26314320310320169,000320
1995-07-25333333310310174,000310
1995-07-24344344321328225,000328
1995-07-21340348333340308,000340
1995-07-20341343333340453,000340
1995-07-193203543203531,040,000353
1995-07-18340340322323226,000323
1995-07-17330335325335294,000335
1995-07-14336336320320374,000320
1995-07-13326338325329248,000329
1995-07-12328340325325463,000325
1995-07-11310325306325241,000325
1995-07-10313320306306608,000306
1995-07-07295318295308983,000308
1995-07-06273290270290430,000290
1995-07-05266275265272116,000272
1995-07-04263269260268134,000268
1995-07-03260265258259143,000259
1995-06-30263267260260226,000260
1995-06-29275278261261257,000261
1995-06-28267282263267126,000267
1995-06-27284284267267360,000267
1995-06-26295295279279146,000279
1995-06-23290293285290160,000290
1995-06-22280280274280130,000280
1995-06-21264290264288147,000288
1995-06-20275280260263379,000263
1995-06-19270279270270131,000270
1995-06-16289299260267177,000267
1995-06-15272284256284280,000284
1995-06-14278279273274206,000274
1995-06-13285288271276239,000276
1995-06-12295295285285202,000285
1995-06-093053153003051,103,000305
1995-06-08313320305320121,000320
1995-06-07317338315333132,000333
1995-06-06329342315317232,000317
1995-06-05329330310329126,000329
1995-06-02324349324335160,000335
1995-06-01305324301323227,000323
1995-05-31310310302305185,000305
1995-05-30300308300301149,000301
1995-05-2929530029529894,000298
1995-05-26295305295301298,000301
1995-05-25311311285290246,000290
1995-05-24315316310311184,000311
1995-05-23315315309315110,000315
1995-05-22311315307310101,000310
1995-05-19321325311320155,000320
1995-05-18333333321321141,000321
1995-05-1733234533033381,000333
1995-05-16341341333333223,000333
1995-05-15338349338348177,000348
1995-05-12340345332338260,000338
1995-05-11346353335335104,000335
1995-05-10345357345349159,000349
1995-05-09360360350350133,000350
1995-05-08356359350359170,000359
1995-05-02341351341351265,000351
1995-05-0134935134435162,000351
1995-04-28351357350351103,000351
1995-04-27360360351351110,000351
1995-04-26352359350359156,000359
1995-04-25359370356360237,000360
1995-04-2435035535035275,000352
1995-04-21350354347354251,000354
1995-04-20343347337345195,000345
1995-04-19329335324333215,000333
1995-04-18340342332334100,000334
1995-04-17327340327340116,000340
1995-04-14347349325336740,000336
1995-04-13339350337344140,000344
1995-04-12325340325336128,000336
1995-04-1133433532533199,000331
1995-04-10321335306329153,000329
1995-04-07316322314316147,000316
1995-04-06324324315322148,000322
1995-04-05318320305319171,000319
1995-04-04312317301308252,000308
1995-04-03311315305307325,000307
1995-03-31332338305307328,000307
1995-03-30312326311322193,000322
1995-03-29335335316317234,000317
1995-03-28330338325337131,000337
1995-03-27317338317320170,000320
1995-03-24328328305317129,000317
1995-03-23325332321327116,000327
1995-03-2232933632033591,000335
1995-03-20320330320330193,000330
1995-03-17338338322330102,000330
1995-03-1634434433033371,000333
1995-03-15327345327345177,000345
1995-03-1434134132432790,000327
1995-03-13326329322322149,000322
1995-03-103383413213221,469,000322
1995-03-0933234033234070,000340
1995-03-08335341330330193,000330
1995-03-0734034033733868,000338
1995-03-0634034233733853,000338
1995-03-0333534933334268,000342
1995-03-02345354337340163,000340
1995-03-01345345331339279,000339
1995-02-28344353344345156,000345
1995-02-27346356341343287,000343
1995-02-24375377355356148,000356
1995-02-23385385356377178,000377
1995-02-22387392380386208,000386
1995-02-21375384372378256,000378
1995-02-2037037436036268,000362
1995-02-17356386355369231,000369
1995-02-1636436435335686,000356
1995-02-15351363351363129,000363
1995-02-14365365351361162,000361
1995-02-1337137136137063,000370
1995-02-10360371355371336,000371
1995-02-09368375363363358,000363
1995-02-08367370366370118,000370
1995-02-07371371365368145,000368
1995-02-06371373370371108,000371
1995-02-0337037036637072,000370
1995-02-02371371365371114,000371
1995-02-01373382370375210,000375
1995-01-31389389368368205,000368
1995-01-30370395370386142,000386
1995-01-27385385370372156,000372
1995-01-26380390370370174,000370
1995-01-25376390370380175,000380
1995-01-24358372351371226,000371
1995-01-23395395361361142,000361
1995-01-20400400390396122,000396
1995-01-19403405393400111,000400
1995-01-1840340539240353,000403
1995-01-1739140639140462,000404
1995-01-13405405386388509,000388
1995-01-1240440839740059,000400
1995-01-11404409403404100,000404
1995-01-1040040740040370,000403
1995-01-0940540640040587,000405
1995-01-0640440540040589,000405
1995-01-0540441040240686,000406
1995-01-0440840840340356,000403

分割・併合履歴 : [1988-06-27]1株→1.16株