5563 新日本電工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 110 | 119 | 110 | 114 | 132,000 | 114 |
| 1997-12-29 | 107 | 112 | 101 | 107 | 334,000 | 107 |
| 1997-12-26 | 121 | 126 | 110 | 110 | 273,000 | 110 |
| 1997-12-25 | 122 | 135 | 120 | 121 | 159,000 | 121 |
| 1997-12-24 | 121 | 135 | 118 | 125 | 272,000 | 125 |
| 1997-12-22 | 130 | 134 | 110 | 118 | 320,000 | 118 |
| 1997-12-19 | 153 | 153 | 143 | 143 | 524,000 | 143 |
| 1997-12-18 | 157 | 162 | 157 | 158 | 120,000 | 158 |
| 1997-12-17 | 160 | 169 | 154 | 167 | 378,000 | 167 |
| 1997-12-16 | 163 | 164 | 155 | 162 | 169,000 | 162 |
| 1997-12-15 | 156 | 160 | 155 | 160 | 121,000 | 160 |
| 1997-12-12 | 164 | 164 | 154 | 157 | 1,250,000 | 157 |
| 1997-12-11 | 155 | 155 | 154 | 154 | 155,000 | 154 |
| 1997-12-10 | 157 | 158 | 154 | 158 | 116,000 | 158 |
| 1997-12-09 | 154 | 164 | 154 | 164 | 261,000 | 164 |
| 1997-12-08 | 156 | 158 | 153 | 154 | 201,000 | 154 |
| 1997-12-05 | 159 | 162 | 156 | 156 | 90,000 | 156 |
| 1997-12-04 | 158 | 158 | 155 | 155 | 78,000 | 155 |
| 1997-12-03 | 164 | 164 | 158 | 158 | 66,000 | 158 |
| 1997-12-02 | 164 | 168 | 158 | 160 | 173,000 | 160 |
| 1997-12-01 | 153 | 175 | 152 | 168 | 296,000 | 168 |
| 1997-11-28 | 153 | 161 | 153 | 159 | 307,000 | 159 |
| 1997-11-27 | 161 | 162 | 155 | 162 | 235,000 | 162 |
| 1997-11-26 | 158 | 168 | 155 | 156 | 202,000 | 156 |
| 1997-11-25 | 152 | 170 | 152 | 158 | 669,000 | 158 |
| 1997-11-21 | 173 | 175 | 168 | 172 | 168,000 | 172 |
| 1997-11-20 | 165 | 177 | 160 | 172 | 304,000 | 172 |
| 1997-11-19 | 155 | 167 | 151 | 160 | 288,000 | 160 |
| 1997-11-18 | 161 | 170 | 159 | 165 | 441,000 | 165 |
| 1997-11-17 | 151 | 167 | 150 | 166 | 379,000 | 166 |
| 1997-11-14 | 146 | 156 | 146 | 152 | 715,000 | 152 |
| 1997-11-13 | 148 | 158 | 147 | 156 | 248,000 | 156 |
| 1997-11-12 | 157 | 161 | 148 | 148 | 342,000 | 148 |
| 1997-11-11 | 158 | 166 | 155 | 161 | 237,000 | 161 |
| 1997-11-10 | 150 | 166 | 150 | 159 | 203,000 | 159 |
| 1997-11-07 | 166 | 166 | 153 | 155 | 400,000 | 155 |
| 1997-11-06 | 171 | 174 | 167 | 167 | 204,000 | 167 |
| 1997-11-05 | 175 | 176 | 170 | 171 | 210,000 | 171 |
| 1997-11-04 | 177 | 180 | 175 | 176 | 237,000 | 176 |
| 1997-10-31 | 172 | 186 | 171 | 183 | 232,000 | 183 |
| 1997-10-30 | 181 | 183 | 175 | 177 | 271,000 | 177 |
| 1997-10-29 | 185 | 188 | 180 | 188 | 376,000 | 188 |
| 1997-10-28 | 171 | 175 | 166 | 170 | 248,000 | 170 |
| 1997-10-27 | 178 | 182 | 175 | 180 | 154,000 | 180 |
| 1997-10-24 | 166 | 183 | 166 | 181 | 268,000 | 181 |
| 1997-10-23 | 178 | 184 | 161 | 161 | 415,000 | 161 |
| 1997-10-22 | 165 | 178 | 163 | 173 | 444,000 | 173 |
| 1997-10-21 | 153 | 161 | 153 | 155 | 314,000 | 155 |
| 1997-10-20 | 151 | 158 | 147 | 158 | 698,000 | 158 |
| 1997-10-17 | 155 | 163 | 151 | 161 | 231,000 | 161 |
| 1997-10-16 | 151 | 160 | 148 | 160 | 123,000 | 160 |
| 1997-10-15 | 153 | 153 | 148 | 149 | 365,000 | 149 |
| 1997-10-14 | 156 | 156 | 148 | 150 | 401,000 | 150 |
| 1997-10-13 | 155 | 156 | 152 | 153 | 265,000 | 153 |
| 1997-10-09 | 163 | 163 | 151 | 155 | 392,000 | 155 |
| 1997-10-08 | 166 | 166 | 155 | 158 | 211,000 | 158 |
| 1997-10-07 | 156 | 157 | 146 | 146 | 501,000 | 146 |
| 1997-10-06 | 155 | 158 | 153 | 155 | 321,000 | 155 |
| 1997-10-03 | 155 | 160 | 151 | 160 | 198,000 | 160 |
| 1997-10-02 | 159 | 161 | 154 | 154 | 161,000 | 154 |
| 1997-10-01 | 160 | 164 | 156 | 161 | 233,000 | 161 |
| 1997-09-30 | 167 | 171 | 167 | 171 | 181,000 | 171 |
| 1997-09-29 | 173 | 173 | 160 | 169 | 272,000 | 169 |
| 1997-09-26 | 185 | 187 | 164 | 168 | 212,000 | 168 |
| 1997-09-25 | 195 | 196 | 187 | 187 | 214,000 | 187 |
| 1997-09-24 | 207 | 210 | 191 | 191 | 140,000 | 191 |
| 1997-09-22 | 204 | 208 | 198 | 208 | 88,000 | 208 |
| 1997-09-19 | 210 | 210 | 201 | 206 | 101,000 | 206 |
| 1997-09-18 | 198 | 209 | 198 | 209 | 132,000 | 209 |
| 1997-09-17 | 205 | 210 | 198 | 198 | 255,000 | 198 |
| 1997-09-16 | 214 | 214 | 204 | 205 | 213,000 | 205 |
| 1997-09-12 | 215 | 218 | 209 | 211 | 1,221,000 | 211 |
| 1997-09-11 | 223 | 223 | 215 | 215 | 137,000 | 215 |
| 1997-09-10 | 225 | 228 | 222 | 228 | 43,000 | 228 |
| 1997-09-09 | 218 | 229 | 217 | 227 | 85,000 | 227 |
| 1997-09-08 | 221 | 222 | 217 | 220 | 45,000 | 220 |
| 1997-09-05 | 218 | 222 | 216 | 222 | 98,000 | 222 |
| 1997-09-04 | 227 | 227 | 219 | 219 | 95,000 | 219 |
| 1997-09-03 | 222 | 228 | 220 | 228 | 127,000 | 228 |
| 1997-09-02 | 220 | 224 | 219 | 220 | 164,000 | 220 |
| 1997-09-01 | 217 | 223 | 216 | 221 | 139,000 | 221 |
| 1997-08-29 | 215 | 224 | 215 | 216 | 106,000 | 216 |
| 1997-08-28 | 225 | 226 | 217 | 225 | 101,000 | 225 |
| 1997-08-27 | 219 | 225 | 215 | 220 | 194,000 | 220 |
| 1997-08-26 | 222 | 224 | 218 | 220 | 114,000 | 220 |
| 1997-08-25 | 218 | 227 | 216 | 223 | 113,000 | 223 |
| 1997-08-22 | 228 | 230 | 216 | 216 | 254,000 | 216 |
| 1997-08-21 | 237 | 237 | 226 | 229 | 126,000 | 229 |
| 1997-08-20 | 221 | 235 | 220 | 233 | 186,000 | 233 |
| 1997-08-19 | 232 | 234 | 220 | 222 | 137,000 | 222 |
| 1997-08-18 | 223 | 228 | 210 | 227 | 285,000 | 227 |
| 1997-08-15 | 230 | 230 | 226 | 226 | 322,000 | 226 |
| 1997-08-14 | 231 | 233 | 229 | 230 | 162,000 | 230 |
| 1997-08-13 | 236 | 242 | 220 | 231 | 284,000 | 231 |
| 1997-08-12 | 235 | 249 | 235 | 242 | 170,000 | 242 |
| 1997-08-11 | 245 | 248 | 235 | 235 | 225,000 | 235 |
| 1997-08-08 | 240 | 255 | 240 | 255 | 188,000 | 255 |
| 1997-08-07 | 255 | 259 | 245 | 246 | 158,000 | 246 |
| 1997-08-06 | 252 | 260 | 248 | 255 | 167,000 | 255 |
| 1997-08-05 | 256 | 265 | 251 | 252 | 158,000 | 252 |
| 1997-08-04 | 251 | 261 | 248 | 261 | 266,000 | 261 |
| 1997-08-01 | 251 | 253 | 250 | 250 | 222,000 | 250 |
| 1997-07-31 | 270 | 270 | 261 | 265 | 144,000 | 265 |
| 1997-07-30 | 280 | 280 | 268 | 268 | 168,000 | 268 |
| 1997-07-29 | 289 | 293 | 280 | 280 | 98,000 | 280 |
| 1997-07-28 | 289 | 292 | 286 | 292 | 48,000 | 292 |
| 1997-07-25 | 296 | 296 | 288 | 289 | 47,000 | 289 |
| 1997-07-24 | 288 | 295 | 288 | 293 | 70,000 | 293 |
| 1997-07-23 | 292 | 292 | 286 | 288 | 98,000 | 288 |
| 1997-07-22 | 295 | 296 | 291 | 291 | 42,000 | 291 |
| 1997-07-18 | 298 | 305 | 295 | 295 | 108,000 | 295 |
| 1997-07-17 | 288 | 310 | 288 | 308 | 236,000 | 308 |
| 1997-07-16 | 291 | 296 | 288 | 288 | 256,000 | 288 |
| 1997-07-15 | 309 | 309 | 290 | 290 | 117,000 | 290 |
| 1997-07-14 | 295 | 310 | 290 | 310 | 60,000 | 310 |
| 1997-07-11 | 291 | 298 | 291 | 294 | 250,000 | 294 |
| 1997-07-10 | 292 | 293 | 287 | 289 | 148,000 | 289 |
| 1997-07-09 | 299 | 300 | 285 | 287 | 177,000 | 287 |
| 1997-07-08 | 296 | 300 | 296 | 299 | 74,000 | 299 |
| 1997-07-07 | 301 | 301 | 293 | 296 | 114,000 | 296 |
| 1997-07-04 | 310 | 310 | 300 | 301 | 90,000 | 301 |
| 1997-07-03 | 306 | 310 | 303 | 307 | 76,000 | 307 |
| 1997-07-02 | 306 | 310 | 302 | 305 | 137,000 | 305 |
| 1997-07-01 | 312 | 312 | 302 | 305 | 201,000 | 305 |
| 1997-06-30 | 321 | 321 | 310 | 310 | 125,000 | 310 |
| 1997-06-27 | 317 | 326 | 316 | 316 | 161,000 | 316 |
| 1997-06-26 | 322 | 332 | 316 | 316 | 155,000 | 316 |
| 1997-06-25 | 319 | 325 | 315 | 324 | 130,000 | 324 |
| 1997-06-24 | 319 | 320 | 313 | 313 | 212,000 | 313 |
| 1997-06-23 | 318 | 325 | 318 | 322 | 65,000 | 322 |
| 1997-06-20 | 322 | 323 | 318 | 318 | 125,000 | 318 |
| 1997-06-19 | 325 | 329 | 320 | 329 | 88,000 | 329 |
| 1997-06-18 | 335 | 335 | 325 | 326 | 71,000 | 326 |
| 1997-06-17 | 332 | 335 | 326 | 330 | 73,000 | 330 |
| 1997-06-16 | 335 | 338 | 327 | 332 | 190,000 | 332 |
| 1997-06-13 | 348 | 348 | 333 | 333 | 1,285,000 | 333 |
| 1997-06-12 | 334 | 347 | 334 | 343 | 190,000 | 343 |
| 1997-06-11 | 346 | 347 | 334 | 334 | 228,000 | 334 |
| 1997-06-10 | 336 | 347 | 336 | 346 | 223,000 | 346 |
| 1997-06-09 | 345 | 347 | 333 | 336 | 133,000 | 336 |
| 1997-06-06 | 333 | 343 | 332 | 343 | 601,000 | 343 |
| 1997-06-05 | 334 | 335 | 330 | 335 | 76,000 | 335 |
| 1997-06-04 | 330 | 338 | 329 | 337 | 86,000 | 337 |
| 1997-06-03 | 328 | 338 | 328 | 336 | 172,000 | 336 |
| 1997-06-02 | 322 | 329 | 322 | 328 | 138,000 | 328 |
| 1997-05-30 | 330 | 330 | 325 | 327 | 154,000 | 327 |
| 1997-05-29 | 333 | 334 | 324 | 330 | 83,000 | 330 |
| 1997-05-28 | 316 | 338 | 313 | 338 | 162,000 | 338 |
| 1997-05-27 | 320 | 325 | 314 | 316 | 76,000 | 316 |
| 1997-05-26 | 323 | 325 | 318 | 322 | 51,000 | 322 |
| 1997-05-23 | 323 | 326 | 316 | 318 | 159,000 | 318 |
| 1997-05-22 | 320 | 325 | 320 | 324 | 92,000 | 324 |
| 1997-05-21 | 325 | 330 | 321 | 325 | 94,000 | 325 |
| 1997-05-20 | 333 | 340 | 325 | 332 | 219,000 | 332 |
| 1997-05-19 | 331 | 338 | 326 | 338 | 221,000 | 338 |
| 1997-05-16 | 328 | 332 | 324 | 330 | 257,000 | 330 |
| 1997-05-15 | 325 | 328 | 317 | 326 | 153,000 | 326 |
| 1997-05-14 | 319 | 326 | 318 | 326 | 102,000 | 326 |
| 1997-05-13 | 323 | 330 | 318 | 318 | 319,000 | 318 |
| 1997-05-12 | 319 | 328 | 314 | 328 | 293,000 | 328 |
| 1997-05-09 | 325 | 325 | 310 | 315 | 613,000 | 315 |
| 1997-05-08 | 320 | 322 | 315 | 320 | 363,000 | 320 |
| 1997-05-07 | 315 | 330 | 315 | 324 | 632,000 | 324 |
| 1997-05-06 | 304 | 312 | 303 | 310 | 395,000 | 310 |
| 1997-05-02 | 289 | 295 | 287 | 295 | 220,000 | 295 |
| 1997-05-01 | 298 | 300 | 289 | 289 | 218,000 | 289 |
| 1997-04-30 | 274 | 291 | 274 | 290 | 167,000 | 290 |
| 1997-04-28 | 280 | 280 | 271 | 274 | 141,000 | 274 |
| 1997-04-25 | 286 | 292 | 280 | 282 | 125,000 | 282 |
| 1997-04-24 | 290 | 298 | 281 | 285 | 131,000 | 285 |
| 1997-04-23 | 300 | 300 | 290 | 290 | 190,000 | 290 |
| 1997-04-22 | 292 | 298 | 292 | 294 | 236,000 | 294 |
| 1997-04-21 | 295 | 296 | 290 | 294 | 168,000 | 294 |
| 1997-04-18 | 282 | 295 | 272 | 295 | 179,000 | 295 |
| 1997-04-17 | 268 | 283 | 268 | 283 | 101,000 | 283 |
| 1997-04-16 | 274 | 277 | 273 | 273 | 118,000 | 273 |
| 1997-04-15 | 270 | 278 | 267 | 273 | 104,000 | 273 |
| 1997-04-14 | 265 | 267 | 259 | 260 | 84,000 | 260 |
| 1997-04-11 | 249 | 267 | 249 | 267 | 414,000 | 267 |
| 1997-04-10 | 259 | 268 | 249 | 249 | 198,000 | 249 |
| 1997-04-09 | 267 | 267 | 255 | 255 | 332,000 | 255 |
| 1997-04-08 | 270 | 274 | 265 | 267 | 205,000 | 267 |
| 1997-04-07 | 276 | 280 | 270 | 275 | 133,000 | 275 |
| 1997-04-04 | 291 | 291 | 276 | 277 | 291,000 | 277 |
| 1997-04-03 | 288 | 292 | 286 | 286 | 181,000 | 286 |
| 1997-04-02 | 276 | 284 | 276 | 278 | 306,000 | 278 |
| 1997-04-01 | 281 | 290 | 275 | 290 | 258,000 | 290 |
| 1997-03-31 | 286 | 292 | 285 | 285 | 162,000 | 285 |
| 1997-03-28 | 288 | 292 | 285 | 286 | 96,000 | 286 |
| 1997-03-27 | 300 | 300 | 285 | 293 | 406,000 | 293 |
| 1997-03-26 | 298 | 299 | 287 | 295 | 140,000 | 295 |
| 1997-03-25 | 290 | 306 | 290 | 303 | 193,000 | 303 |
| 1997-03-24 | 310 | 310 | 285 | 286 | 240,000 | 286 |
| 1997-03-21 | 300 | 305 | 300 | 305 | 82,000 | 305 |
| 1997-03-19 | 305 | 309 | 297 | 305 | 134,000 | 305 |
| 1997-03-18 | 299 | 309 | 298 | 309 | 281,000 | 309 |
| 1997-03-17 | 296 | 304 | 288 | 304 | 357,000 | 304 |
| 1997-03-14 | 283 | 305 | 283 | 293 | 1,173,000 | 293 |
| 1997-03-13 | 296 | 298 | 293 | 293 | 142,000 | 293 |
| 1997-03-12 | 308 | 308 | 297 | 302 | 108,000 | 302 |
| 1997-03-11 | 296 | 309 | 296 | 308 | 76,000 | 308 |
| 1997-03-10 | 300 | 301 | 293 | 293 | 117,000 | 293 |
| 1997-03-07 | 296 | 304 | 294 | 303 | 108,000 | 303 |
| 1997-03-06 | 303 | 313 | 292 | 296 | 284,000 | 296 |
| 1997-03-05 | 310 | 310 | 301 | 301 | 336,000 | 301 |
| 1997-03-04 | 312 | 313 | 305 | 305 | 68,000 | 305 |
| 1997-03-03 | 310 | 313 | 302 | 303 | 159,000 | 303 |
| 1997-02-28 | 321 | 324 | 308 | 310 | 256,000 | 310 |
| 1997-02-27 | 318 | 323 | 318 | 322 | 170,000 | 322 |
| 1997-02-26 | 324 | 325 | 317 | 318 | 137,000 | 318 |
| 1997-02-25 | 320 | 323 | 315 | 316 | 202,000 | 316 |
| 1997-02-24 | 312 | 319 | 312 | 312 | 239,000 | 312 |
| 1997-02-21 | 315 | 317 | 307 | 311 | 162,000 | 311 |
| 1997-02-20 | 312 | 317 | 312 | 317 | 197,000 | 317 |
| 1997-02-19 | 301 | 315 | 300 | 310 | 110,000 | 310 |
| 1997-02-18 | 310 | 310 | 300 | 300 | 145,000 | 300 |
| 1997-02-17 | 311 | 317 | 310 | 315 | 106,000 | 315 |
| 1997-02-14 | 312 | 312 | 306 | 306 | 451,000 | 306 |
| 1997-02-13 | 314 | 314 | 305 | 307 | 118,000 | 307 |
| 1997-02-12 | 314 | 315 | 303 | 303 | 106,000 | 303 |
| 1997-02-10 | 306 | 315 | 305 | 315 | 163,000 | 315 |
| 1997-02-07 | 313 | 313 | 305 | 305 | 358,000 | 305 |
| 1997-02-06 | 310 | 315 | 305 | 308 | 482,000 | 308 |
| 1997-02-05 | 306 | 312 | 296 | 305 | 392,000 | 305 |
| 1997-02-04 | 306 | 318 | 305 | 306 | 162,000 | 306 |
| 1997-02-03 | 305 | 305 | 296 | 299 | 180,000 | 299 |
| 1997-01-31 | 304 | 319 | 304 | 305 | 267,000 | 305 |
| 1997-01-30 | 313 | 316 | 293 | 294 | 176,000 | 294 |
| 1997-01-29 | 313 | 314 | 293 | 313 | 274,000 | 313 |
| 1997-01-28 | 290 | 314 | 285 | 314 | 153,000 | 314 |
| 1997-01-27 | 303 | 310 | 291 | 291 | 159,000 | 291 |
| 1997-01-24 | 311 | 311 | 300 | 307 | 225,000 | 307 |
| 1997-01-23 | 313 | 318 | 305 | 310 | 196,000 | 310 |
| 1997-01-22 | 294 | 315 | 293 | 315 | 332,000 | 315 |
| 1997-01-21 | 280 | 290 | 280 | 289 | 301,000 | 289 |
| 1997-01-20 | 305 | 308 | 279 | 285 | 419,000 | 285 |
| 1997-01-17 | 308 | 314 | 300 | 307 | 253,000 | 307 |
| 1997-01-16 | 310 | 318 | 305 | 314 | 282,000 | 314 |
| 1997-01-14 | 299 | 311 | 283 | 311 | 667,000 | 311 |
| 1997-01-13 | 281 | 309 | 279 | 308 | 479,000 | 308 |
| 1997-01-10 | 280 | 291 | 275 | 278 | 1,005,000 | 278 |
| 1997-01-09 | 298 | 308 | 290 | 290 | 394,000 | 290 |
| 1997-01-08 | 305 | 307 | 298 | 301 | 373,000 | 301 |
| 1997-01-07 | 324 | 324 | 306 | 306 | 258,000 | 306 |
| 1997-01-06 | 321 | 326 | 306 | 322 | 104,000 | 322 |
分割・併合履歴 ： [1988-06-27]1株→1.16株