5563 新日本電工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 313 | 321 | 309 | 321 | 391,000 | 321 |
| 1996-12-27 | 311 | 319 | 310 | 318 | 600,000 | 318 |
| 1996-12-26 | 342 | 342 | 306 | 320 | 537,000 | 320 |
| 1996-12-25 | 348 | 348 | 337 | 342 | 147,000 | 342 |
| 1996-12-24 | 350 | 353 | 336 | 336 | 564,000 | 336 |
| 1996-12-20 | 336 | 350 | 334 | 350 | 520,000 | 350 |
| 1996-12-19 | 371 | 371 | 330 | 330 | 663,000 | 330 |
| 1996-12-18 | 383 | 383 | 371 | 371 | 185,000 | 371 |
| 1996-12-17 | 388 | 388 | 377 | 378 | 188,000 | 378 |
| 1996-12-16 | 390 | 398 | 386 | 389 | 138,000 | 389 |
| 1996-12-13 | 389 | 389 | 373 | 385 | 1,681,000 | 385 |
| 1996-12-12 | 390 | 394 | 389 | 394 | 129,000 | 394 |
| 1996-12-11 | 395 | 400 | 392 | 393 | 150,000 | 393 |
| 1996-12-10 | 402 | 403 | 398 | 400 | 80,000 | 400 |
| 1996-12-09 | 392 | 405 | 392 | 401 | 199,000 | 401 |
| 1996-12-06 | 410 | 410 | 381 | 382 | 270,000 | 382 |
| 1996-12-05 | 405 | 413 | 403 | 406 | 135,000 | 406 |
| 1996-12-04 | 403 | 410 | 403 | 405 | 167,000 | 405 |
| 1996-12-03 | 405 | 412 | 403 | 411 | 167,000 | 411 |
| 1996-12-02 | 428 | 429 | 414 | 419 | 108,000 | 419 |
| 1996-11-29 | 424 | 429 | 421 | 428 | 136,000 | 428 |
| 1996-11-28 | 429 | 429 | 424 | 425 | 165,000 | 425 |
| 1996-11-27 | 449 | 449 | 432 | 432 | 126,000 | 432 |
| 1996-11-26 | 456 | 456 | 441 | 449 | 139,000 | 449 |
| 1996-11-25 | 452 | 452 | 442 | 451 | 76,000 | 451 |
| 1996-11-22 | 448 | 455 | 437 | 446 | 161,000 | 446 |
| 1996-11-21 | 446 | 455 | 446 | 452 | 385,000 | 452 |
| 1996-11-20 | 455 | 458 | 447 | 453 | 229,000 | 453 |
| 1996-11-19 | 450 | 451 | 445 | 451 | 122,000 | 451 |
| 1996-11-18 | 450 | 454 | 449 | 450 | 125,000 | 450 |
| 1996-11-15 | 456 | 456 | 449 | 449 | 143,000 | 449 |
| 1996-11-14 | 451 | 453 | 447 | 449 | 94,000 | 449 |
| 1996-11-13 | 465 | 467 | 446 | 446 | 254,000 | 446 |
| 1996-11-12 | 461 | 465 | 459 | 465 | 249,000 | 465 |
| 1996-11-11 | 462 | 465 | 456 | 461 | 94,000 | 461 |
| 1996-11-08 | 438 | 463 | 438 | 462 | 431,000 | 462 |
| 1996-11-07 | 458 | 458 | 438 | 438 | 128,000 | 438 |
| 1996-11-06 | 442 | 460 | 438 | 460 | 139,000 | 460 |
| 1996-11-05 | 435 | 438 | 432 | 432 | 41,000 | 432 |
| 1996-11-01 | 436 | 448 | 435 | 438 | 149,000 | 438 |
| 1996-10-31 | 440 | 446 | 434 | 434 | 145,000 | 434 |
| 1996-10-30 | 457 | 457 | 432 | 440 | 155,000 | 440 |
| 1996-10-29 | 459 | 460 | 453 | 457 | 194,000 | 457 |
| 1996-10-28 | 450 | 460 | 445 | 459 | 93,000 | 459 |
| 1996-10-25 | 452 | 452 | 440 | 440 | 293,000 | 440 |
| 1996-10-24 | 450 | 462 | 441 | 462 | 100,000 | 462 |
| 1996-10-23 | 444 | 451 | 439 | 451 | 222,000 | 451 |
| 1996-10-22 | 450 | 453 | 447 | 449 | 177,000 | 449 |
| 1996-10-21 | 469 | 471 | 460 | 460 | 95,000 | 460 |
| 1996-10-18 | 472 | 480 | 469 | 479 | 236,000 | 479 |
| 1996-10-17 | 469 | 470 | 466 | 469 | 84,000 | 469 |
| 1996-10-16 | 465 | 471 | 464 | 470 | 217,000 | 470 |
| 1996-10-15 | 452 | 465 | 445 | 464 | 206,000 | 464 |
| 1996-10-14 | 440 | 450 | 440 | 450 | 76,000 | 450 |
| 1996-10-11 | 447 | 457 | 442 | 455 | 304,000 | 455 |
| 1996-10-09 | 440 | 450 | 440 | 442 | 120,000 | 442 |
| 1996-10-08 | 455 | 460 | 446 | 455 | 104,000 | 455 |
| 1996-10-07 | 464 | 464 | 452 | 457 | 61,000 | 457 |
| 1996-10-04 | 461 | 461 | 450 | 459 | 113,000 | 459 |
| 1996-10-03 | 468 | 470 | 465 | 470 | 136,000 | 470 |
| 1996-10-02 | 463 | 468 | 457 | 465 | 116,000 | 465 |
| 1996-10-01 | 472 | 472 | 462 | 462 | 75,000 | 462 |
| 1996-09-30 | 468 | 474 | 467 | 467 | 111,000 | 467 |
| 1996-09-27 | 467 | 475 | 466 | 466 | 148,000 | 466 |
| 1996-09-26 | 475 | 476 | 466 | 466 | 230,000 | 466 |
| 1996-09-25 | 469 | 475 | 462 | 475 | 156,000 | 475 |
| 1996-09-24 | 469 | 472 | 454 | 471 | 212,000 | 471 |
| 1996-09-20 | 474 | 474 | 467 | 468 | 232,000 | 468 |
| 1996-09-19 | 467 | 474 | 461 | 474 | 182,000 | 474 |
| 1996-09-18 | 470 | 475 | 460 | 470 | 238,000 | 470 |
| 1996-09-17 | 469 | 487 | 467 | 475 | 266,000 | 475 |
| 1996-09-13 | 434 | 457 | 434 | 457 | 1,573,000 | 457 |
| 1996-09-12 | 440 | 440 | 430 | 433 | 141,000 | 433 |
| 1996-09-11 | 443 | 452 | 436 | 452 | 156,000 | 452 |
| 1996-09-10 | 438 | 440 | 430 | 438 | 257,000 | 438 |
| 1996-09-09 | 433 | 438 | 428 | 433 | 125,000 | 433 |
| 1996-09-06 | 431 | 438 | 428 | 428 | 237,000 | 428 |
| 1996-09-05 | 440 | 444 | 435 | 441 | 175,000 | 441 |
| 1996-09-04 | 437 | 444 | 437 | 444 | 163,000 | 444 |
| 1996-09-03 | 441 | 445 | 427 | 445 | 235,000 | 445 |
| 1996-09-02 | 440 | 444 | 435 | 441 | 184,000 | 441 |
| 1996-08-30 | 450 | 450 | 436 | 436 | 224,000 | 436 |
| 1996-08-29 | 458 | 465 | 455 | 458 | 139,000 | 458 |
| 1996-08-28 | 465 | 475 | 463 | 465 | 201,000 | 465 |
| 1996-08-27 | 463 | 463 | 458 | 460 | 135,000 | 460 |
| 1996-08-26 | 471 | 472 | 457 | 464 | 129,000 | 464 |
| 1996-08-23 | 484 | 484 | 471 | 476 | 98,000 | 476 |
| 1996-08-22 | 486 | 487 | 470 | 483 | 163,000 | 483 |
| 1996-08-21 | 488 | 489 | 482 | 489 | 240,000 | 489 |
| 1996-08-20 | 482 | 490 | 470 | 488 | 167,000 | 488 |
| 1996-08-19 | 467 | 483 | 467 | 483 | 150,000 | 483 |
| 1996-08-16 | 460 | 461 | 446 | 453 | 68,000 | 453 |
| 1996-08-15 | 470 | 473 | 460 | 460 | 118,000 | 460 |
| 1996-08-14 | 464 | 476 | 460 | 475 | 372,000 | 475 |
| 1996-08-13 | 438 | 469 | 438 | 469 | 385,000 | 469 |
| 1996-08-12 | 449 | 449 | 432 | 439 | 173,000 | 439 |
| 1996-08-09 | 465 | 465 | 450 | 450 | 567,000 | 450 |
| 1996-08-08 | 454 | 465 | 452 | 465 | 240,000 | 465 |
| 1996-08-07 | 458 | 465 | 453 | 453 | 243,000 | 453 |
| 1996-08-06 | 461 | 466 | 453 | 453 | 208,000 | 453 |
| 1996-08-05 | 482 | 482 | 470 | 472 | 120,000 | 472 |
| 1996-08-02 | 480 | 486 | 473 | 473 | 246,000 | 473 |
| 1996-08-01 | 461 | 476 | 453 | 475 | 299,000 | 475 |
| 1996-07-31 | 475 | 480 | 460 | 460 | 250,000 | 460 |
| 1996-07-30 | 485 | 486 | 470 | 480 | 230,000 | 480 |
| 1996-07-29 | 500 | 502 | 490 | 490 | 180,000 | 490 |
| 1996-07-26 | 495 | 500 | 491 | 500 | 251,000 | 500 |
| 1996-07-25 | 495 | 498 | 485 | 490 | 388,000 | 490 |
| 1996-07-24 | 503 | 503 | 485 | 490 | 388,000 | 490 |
| 1996-07-23 | 499 | 508 | 495 | 508 | 275,000 | 508 |
| 1996-07-22 | 522 | 522 | 500 | 500 | 565,000 | 500 |
| 1996-07-19 | 525 | 530 | 523 | 523 | 295,000 | 523 |
| 1996-07-18 | 525 | 530 | 521 | 527 | 168,000 | 527 |
| 1996-07-17 | 515 | 534 | 514 | 515 | 372,000 | 515 |
| 1996-07-16 | 510 | 518 | 510 | 511 | 253,000 | 511 |
| 1996-07-15 | 528 | 529 | 516 | 528 | 343,000 | 528 |
| 1996-07-12 | 515 | 530 | 515 | 525 | 409,000 | 525 |
| 1996-07-11 | 523 | 534 | 520 | 534 | 202,000 | 534 |
| 1996-07-10 | 544 | 548 | 530 | 531 | 287,000 | 531 |
| 1996-07-09 | 536 | 546 | 534 | 543 | 381,000 | 543 |
| 1996-07-08 | 532 | 538 | 527 | 531 | 625,000 | 531 |
| 1996-07-05 | 550 | 555 | 545 | 547 | 364,000 | 547 |
| 1996-07-04 | 563 | 567 | 550 | 556 | 568,000 | 556 |
| 1996-07-03 | 566 | 570 | 557 | 569 | 823,000 | 569 |
| 1996-07-02 | 579 | 579 | 567 | 572 | 974,000 | 572 |
| 1996-07-01 | 593 | 596 | 575 | 579 | 3,462,000 | 579 |
| 1996-06-28 | 556 | 590 | 552 | 587 | 5,213,000 | 587 |
| 1996-06-27 | 541 | 555 | 535 | 550 | 794,000 | 550 |
| 1996-06-26 | 550 | 559 | 543 | 544 | 882,000 | 544 |
| 1996-06-25 | 539 | 550 | 539 | 550 | 671,000 | 550 |
| 1996-06-24 | 557 | 557 | 541 | 549 | 1,174,000 | 549 |
| 1996-06-21 | 567 | 574 | 545 | 558 | 2,733,000 | 558 |
| 1996-06-20 | 548 | 568 | 535 | 568 | 4,713,000 | 568 |
| 1996-06-19 | 520 | 554 | 519 | 540 | 7,351,000 | 540 |
| 1996-06-18 | 520 | 525 | 501 | 520 | 2,642,000 | 520 |
| 1996-06-17 | 499 | 523 | 493 | 514 | 2,068,000 | 514 |
| 1996-06-14 | 475 | 483 | 469 | 476 | 1,684,000 | 476 |
| 1996-06-13 | 467 | 467 | 461 | 464 | 265,000 | 464 |
| 1996-06-12 | 470 | 474 | 465 | 467 | 152,000 | 467 |
| 1996-06-11 | 455 | 468 | 450 | 460 | 226,000 | 460 |
| 1996-06-10 | 462 | 463 | 452 | 458 | 107,000 | 458 |
| 1996-06-07 | 464 | 469 | 455 | 469 | 206,000 | 469 |
| 1996-06-06 | 465 | 475 | 463 | 463 | 162,000 | 463 |
| 1996-06-05 | 461 | 465 | 461 | 463 | 246,000 | 463 |
| 1996-06-04 | 454 | 462 | 454 | 462 | 311,000 | 462 |
| 1996-06-03 | 473 | 483 | 450 | 450 | 474,000 | 450 |
| 1996-05-31 | 466 | 470 | 463 | 463 | 300,000 | 463 |
| 1996-05-30 | 469 | 472 | 465 | 465 | 347,000 | 465 |
| 1996-05-29 | 481 | 488 | 476 | 478 | 193,000 | 478 |
| 1996-05-28 | 471 | 485 | 471 | 476 | 181,000 | 476 |
| 1996-05-27 | 490 | 490 | 465 | 470 | 221,000 | 470 |
| 1996-05-24 | 475 | 485 | 475 | 485 | 166,000 | 485 |
| 1996-05-23 | 481 | 485 | 475 | 475 | 146,000 | 475 |
| 1996-05-22 | 483 | 493 | 476 | 476 | 158,000 | 476 |
| 1996-05-21 | 480 | 490 | 476 | 481 | 318,000 | 481 |
| 1996-05-20 | 482 | 500 | 480 | 480 | 367,000 | 480 |
| 1996-05-17 | 488 | 491 | 480 | 481 | 323,000 | 481 |
| 1996-05-16 | 499 | 504 | 489 | 493 | 305,000 | 493 |
| 1996-05-15 | 478 | 498 | 478 | 497 | 371,000 | 497 |
| 1996-05-14 | 480 | 482 | 471 | 471 | 229,000 | 471 |
| 1996-05-13 | 490 | 492 | 478 | 478 | 183,000 | 478 |
| 1996-05-10 | 482 | 495 | 482 | 489 | 308,000 | 489 |
| 1996-05-09 | 494 | 494 | 481 | 481 | 244,000 | 481 |
| 1996-05-08 | 487 | 500 | 485 | 499 | 225,000 | 499 |
| 1996-05-07 | 500 | 500 | 490 | 492 | 187,000 | 492 |
| 1996-05-02 | 497 | 505 | 492 | 505 | 393,000 | 505 |
| 1996-05-01 | 488 | 498 | 487 | 487 | 343,000 | 487 |
| 1996-04-30 | 495 | 502 | 478 | 478 | 331,000 | 478 |
| 1996-04-26 | 499 | 505 | 497 | 497 | 311,000 | 497 |
| 1996-04-25 | 502 | 507 | 500 | 501 | 238,000 | 501 |
| 1996-04-24 | 495 | 511 | 495 | 505 | 491,000 | 505 |
| 1996-04-23 | 513 | 513 | 504 | 504 | 335,000 | 504 |
| 1996-04-22 | 509 | 509 | 500 | 504 | 257,000 | 504 |
| 1996-04-19 | 500 | 509 | 493 | 509 | 318,000 | 509 |
| 1996-04-18 | 496 | 498 | 489 | 492 | 238,000 | 492 |
| 1996-04-17 | 499 | 500 | 491 | 491 | 219,000 | 491 |
| 1996-04-16 | 507 | 512 | 498 | 498 | 421,000 | 498 |
| 1996-04-15 | 512 | 513 | 503 | 507 | 504,000 | 507 |
| 1996-04-12 | 491 | 510 | 490 | 506 | 628,000 | 506 |
| 1996-04-11 | 490 | 497 | 490 | 490 | 392,000 | 490 |
| 1996-04-10 | 495 | 500 | 490 | 490 | 343,000 | 490 |
| 1996-04-09 | 498 | 500 | 493 | 498 | 491,000 | 498 |
| 1996-04-08 | 495 | 504 | 495 | 498 | 258,000 | 498 |
| 1996-04-05 | 506 | 515 | 501 | 505 | 573,000 | 505 |
| 1996-04-04 | 504 | 515 | 501 | 505 | 509,000 | 505 |
| 1996-04-03 | 510 | 510 | 495 | 504 | 799,000 | 504 |
| 1996-04-02 | 492 | 500 | 485 | 495 | 514,000 | 495 |
| 1996-04-01 | 491 | 498 | 482 | 482 | 311,000 | 482 |
| 1996-03-29 | 489 | 491 | 479 | 485 | 372,000 | 485 |
| 1996-03-28 | 493 | 495 | 476 | 489 | 460,000 | 489 |
| 1996-03-27 | 486 | 498 | 480 | 498 | 500,000 | 498 |
| 1996-03-26 | 474 | 480 | 471 | 471 | 530,000 | 471 |
| 1996-03-25 | 477 | 479 | 470 | 474 | 294,000 | 474 |
| 1996-03-22 | 471 | 479 | 465 | 465 | 403,000 | 465 |
| 1996-03-21 | 469 | 479 | 466 | 466 | 515,000 | 466 |
| 1996-03-19 | 482 | 489 | 470 | 471 | 726,000 | 471 |
| 1996-03-18 | 496 | 500 | 475 | 482 | 681,000 | 482 |
| 1996-03-15 | 487 | 505 | 485 | 497 | 1,136,000 | 497 |
| 1996-03-14 | 506 | 520 | 485 | 485 | 1,788,000 | 485 |
| 1996-03-13 | 513 | 530 | 500 | 509 | 5,397,000 | 509 |
| 1996-03-12 | 461 | 482 | 450 | 478 | 1,795,000 | 478 |
| 1996-03-11 | 458 | 460 | 445 | 446 | 834,000 | 446 |
| 1996-03-08 | 447 | 468 | 447 | 468 | 4,157,000 | 468 |
| 1996-03-07 | 451 | 475 | 450 | 452 | 3,602,000 | 452 |
| 1996-03-06 | 429 | 445 | 418 | 444 | 749,000 | 444 |
| 1996-03-05 | 422 | 433 | 422 | 429 | 674,000 | 429 |
| 1996-03-04 | 418 | 423 | 416 | 421 | 284,000 | 421 |
| 1996-03-01 | 398 | 419 | 397 | 416 | 213,000 | 416 |
| 1996-02-29 | 390 | 399 | 390 | 398 | 158,000 | 398 |
| 1996-02-28 | 401 | 405 | 392 | 392 | 154,000 | 392 |
| 1996-02-27 | 413 | 413 | 398 | 398 | 322,000 | 398 |
| 1996-02-26 | 392 | 416 | 392 | 416 | 179,000 | 416 |
| 1996-02-23 | 410 | 413 | 393 | 402 | 221,000 | 402 |
| 1996-02-22 | 395 | 399 | 385 | 385 | 196,000 | 385 |
| 1996-02-21 | 403 | 405 | 391 | 395 | 214,000 | 395 |
| 1996-02-20 | 411 | 411 | 404 | 410 | 130,000 | 410 |
| 1996-02-19 | 410 | 418 | 400 | 418 | 115,000 | 418 |
| 1996-02-16 | 411 | 411 | 401 | 410 | 215,000 | 410 |
| 1996-02-15 | 412 | 425 | 412 | 414 | 226,000 | 414 |
| 1996-02-14 | 415 | 420 | 412 | 416 | 183,000 | 416 |
| 1996-02-13 | 429 | 429 | 415 | 415 | 187,000 | 415 |
| 1996-02-09 | 435 | 435 | 422 | 429 | 466,000 | 429 |
| 1996-02-08 | 423 | 432 | 423 | 427 | 358,000 | 427 |
| 1996-02-07 | 436 | 436 | 420 | 432 | 561,000 | 432 |
| 1996-02-06 | 420 | 439 | 413 | 438 | 514,000 | 438 |
| 1996-02-05 | 441 | 444 | 422 | 422 | 269,000 | 422 |
| 1996-02-02 | 445 | 447 | 438 | 446 | 602,000 | 446 |
| 1996-02-01 | 431 | 440 | 431 | 438 | 508,000 | 438 |
| 1996-01-31 | 433 | 435 | 428 | 428 | 471,000 | 428 |
| 1996-01-30 | 443 | 447 | 427 | 430 | 1,051,000 | 430 |
| 1996-01-29 | 414 | 449 | 406 | 438 | 1,273,000 | 438 |
| 1996-01-26 | 404 | 409 | 400 | 409 | 218,000 | 409 |
| 1996-01-25 | 409 | 409 | 396 | 403 | 230,000 | 403 |
| 1996-01-24 | 405 | 410 | 396 | 409 | 190,000 | 409 |
| 1996-01-23 | 404 | 409 | 404 | 404 | 142,000 | 404 |
| 1996-01-22 | 408 | 408 | 399 | 404 | 108,000 | 404 |
| 1996-01-19 | 401 | 404 | 401 | 403 | 140,000 | 403 |
| 1996-01-18 | 401 | 407 | 400 | 401 | 122,000 | 401 |
| 1996-01-17 | 413 | 418 | 408 | 411 | 253,000 | 411 |
| 1996-01-16 | 408 | 415 | 406 | 413 | 252,000 | 413 |
| 1996-01-12 | 408 | 411 | 405 | 408 | 349,000 | 408 |
| 1996-01-11 | 412 | 412 | 403 | 403 | 195,000 | 403 |
| 1996-01-10 | 401 | 418 | 401 | 414 | 525,000 | 414 |
| 1996-01-09 | 398 | 409 | 396 | 409 | 327,000 | 409 |
| 1996-01-08 | 394 | 399 | 392 | 395 | 163,000 | 395 |
| 1996-01-05 | 392 | 402 | 392 | 398 | 162,000 | 398 |
| 1996-01-04 | 401 | 404 | 396 | 402 | 87,000 | 402 |
分割・併合履歴 ： [1988-06-27]1株→1.16株