5563 新日本電工(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	160	165	159	165	52,000	165
1998-12-29	158	161	156	161	123,000	161
1998-12-28	161	163	158	158	139,000	158
1998-12-25	160	166	160	161	121,000	161
1998-12-24	164	164	160	161	204,000	161
1998-12-22	167	174	163	163	309,000	163
1998-12-21	169	170	166	170	204,000	170
1998-12-18	171	173	169	170	79,000	170
1998-12-17	171	180	168	180	157,000	180
1998-12-16	174	175	171	174	122,000	174
1998-12-15	172	177	169	169	129,000	169
1998-12-14	173	173	169	172	169,000	172
1998-12-11	169	179	169	178	1,271,000	178
1998-12-10	177	183	176	178	119,000	178
1998-12-09	181	181	175	180	88,000	180
1998-12-08	178	182	177	182	138,000	182
1998-12-07	178	184	178	182	95,000	182
1998-12-04	175	178	174	178	175,000	178
1998-12-03	181	182	176	178	151,000	178
1998-12-02	183	187	181	187	140,000	187
1998-12-01	182	185	179	185	219,000	185
1998-11-30	185	186	182	186	256,000	186
1998-11-27	182	188	181	185	407,000	185
1998-11-26	186	186	181	181	86,000	181
1998-11-25	183	184	179	182	139,000	182
1998-11-24	183	189	179	186	234,000	186
1998-11-20	184	187	180	187	221,000	187
1998-11-19	177	186	177	179	252,000	179
1998-11-18	181	186	178	181	380,000	181
1998-11-17	178	181	176	178	203,000	178
1998-11-16	182	183	175	182	169,000	182
1998-11-13	174	185	173	183	660,000	183
1998-11-12	179	184	173	173	167,000	173
1998-11-11	182	183	176	183	255,000	183
1998-11-10	180	184	178	182	144,000	182
1998-11-09	181	185	178	183	290,000	183
1998-11-06	174	180	172	176	224,000	176
1998-11-05	183	183	172	174	324,000	174
1998-11-04	189	190	180	183	472,000	183
1998-11-02	181	187	181	184	147,000	184
1998-10-30	185	187	180	186	192,000	186
1998-10-29	187	187	180	184	165,000	184
1998-10-28	186	194	180	180	550,000	180
1998-10-27	182	186	180	185	220,000	185
1998-10-26	176	181	176	177	167,000	177
1998-10-23	186	187	174	185	301,000	185
1998-10-22	181	189	178	186	520,000	186
1998-10-21	182	189	182	186	653,000	186
1998-10-20	172	182	172	182	326,000	182
1998-10-19	165	180	165	177	441,000	177
1998-10-16	170	171	162	167	274,000	167
1998-10-15	173	173	163	170	168,000	170
1998-10-14	175	177	170	173	130,000	173
1998-10-13	179	179	165	170	221,000	170
1998-10-12	174	179	172	179	385,000	179
1998-10-09	154	175	154	172	741,000	172
1998-10-08	169	171	154	159	478,000	159
1998-10-07	157	173	157	171	629,000	171
1998-10-06	151	159	151	157	379,000	157
1998-10-05	152	154	146	146	283,000	146
1998-10-02	139	155	139	155	334,000	155
1998-10-01	141	150	138	138	614,000	138
1998-09-30	158	160	141	142	480,000	142
1998-09-29	166	166	159	160	398,000	160
1998-09-28	169	170	166	168	321,000	168
1998-09-25	168	176	168	169	129,000	169
1998-09-24	176	180	174	178	249,000	178
1998-09-22	167	175	166	175	292,000	175
1998-09-21	167	175	166	166	170,000	166
1998-09-18	166	177	166	177	284,000	177
1998-09-17	178	179	166	168	168,000	168
1998-09-16	172	180	170	174	131,000	174
1998-09-14	175	179	166	177	167,000	177
1998-09-11	170	177	165	167	2,670,000	167
1998-09-10	179	183	175	180	184,000	180
1998-09-09	185	186	176	179	357,000	179
1998-09-08	178	188	171	180	696,000	180
1998-09-07	155	175	155	175	437,000	175
1998-09-04	163	164	156	160	372,000	160
1998-09-03	171	174	165	165	209,000	165
1998-09-02	170	178	168	170	450,000	170
1998-09-01	150	174	150	174	622,000	174
1998-08-31	158	166	156	160	315,000	160
1998-08-28	160	161	152	158	712,000	158
1998-08-27	171	174	163	167	831,000	167
1998-08-26	183	183	171	171	487,000	171
1998-08-25	187	189	182	182	195,000	182
1998-08-24	181	187	180	181	292,000	181
1998-08-21	187	190	185	186	176,000	186
1998-08-20	191	191	181	186	257,000	186
1998-08-19	185	190	183	190	320,000	190
1998-08-18	180	185	176	180	342,000	180
1998-08-17	185	185	171	175	659,000	175
1998-08-14	188	192	184	188	812,000	188
1998-08-13	192	197	188	193	197,000	193
1998-08-12	188	193	188	192	460,000	192
1998-08-11	196	197	186	193	797,000	193
1998-08-10	207	207	195	197	748,000	197
1998-08-07	219	220	205	207	856,000	207
1998-08-06	220	227	215	220	2,563,000	220
1998-08-05	206	209	195	205	976,000	205
1998-08-04	218	225	211	211	1,773,000	211
1998-08-03	220	227	218	220	3,256,000	220
1998-07-31	208	219	206	219	3,212,000	219
1998-07-30	205	208	200	205	1,152,000	205
1998-07-29	192	211	192	209	3,377,000	209
1998-07-28	187	193	185	191	565,000	191
1998-07-27	190	199	182	182	959,000	182
1998-07-24	177	194	177	188	365,000	188
1998-07-23	183	185	176	182	225,000	182
1998-07-22	177	187	176	186	203,000	186
1998-07-21	187	188	181	181	236,000	181
1998-07-17	192	193	186	186	329,000	186
1998-07-16	195	196	185	192	656,000	192
1998-07-15	185	202	185	198	1,821,000	198
1998-07-14	180	185	176	177	270,000	177
1998-07-13	163	181	163	180	284,000	180
1998-07-10	180	180	161	163	904,000	163
1998-07-09	180	188	175	175	396,000	175
1998-07-08	191	196	185	185	496,000	185
1998-07-07	200	210	191	194	1,127,000	194
1998-07-06	195	218	194	200	2,970,000	200
1998-07-03	167	190	164	190	1,169,000	190
1998-07-02	180	184	172	172	1,196,000	172
1998-07-01	166	178	161	173	1,240,000	173
1998-06-30	153	163	153	161	1,111,000	161
1998-06-29	142	147	141	146	279,000	146
1998-06-26	136	140	133	140	301,000	140
1998-06-25	143	145	136	139	291,000	139
1998-06-24	146	147	140	140	116,000	140
1998-06-23	146	146	142	142	140,000	142
1998-06-22	148	149	142	147	104,000	147
1998-06-19	147	148	146	148	133,000	148
1998-06-18	153	153	144	148	271,000	148
1998-06-17	137	140	133	137	154,000	137
1998-06-16	131	140	129	137	214,000	137
1998-06-15	133	134	130	130	196,000	130
1998-06-12	135	137	132	133	1,099,000	133
1998-06-11	136	138	135	135	297,000	135
1998-06-10	139	141	136	137	341,000	137
1998-06-09	140	146	139	146	67,000	146
1998-06-08	144	147	139	139	189,000	139
1998-06-05	147	147	142	145	115,000	145
1998-06-04	141	150	141	150	156,000	150
1998-06-03	143	144	140	140	396,000	140
1998-06-02	152	153	142	145	143,000	145
1998-06-01	148	154	144	145	162,000	145
1998-05-29	146	155	145	147	162,000	147
1998-05-28	145	156	145	147	158,000	147
1998-05-27	151	152	143	150	241,000	150
1998-05-26	155	158	154	157	109,000	157
1998-05-25	158	158	150	156	77,000	156
1998-05-22	157	158	149	153	162,000	153
1998-05-21	150	158	149	157	249,000	157
1998-05-20	140	155	140	146	284,000	146
1998-05-19	145	145	135	140	209,000	140
1998-05-18	140	147	131	147	220,000	147
1998-05-15	140	147	135	135	329,000	135
1998-05-14	144	144	140	140	249,000	140
1998-05-13	144	144	140	141	232,000	141
1998-05-12	150	150	144	144	263,000	144
1998-05-11	150	153	150	150	102,000	150
1998-05-08	144	152	144	150	789,000	150
1998-05-07	145	151	144	149	157,000	149
1998-05-06	151	151	147	147	323,000	147
1998-05-01	156	156	150	152	218,000	152
1998-04-30	153	153	150	151	501,000	151
1998-04-28	155	160	150	150	426,000	150
1998-04-27	164	166	155	155	306,000	155
1998-04-24	163	170	160	164	216,000	164
1998-04-23	162	167	158	158	184,000	158
1998-04-22	160	162	158	162	217,000	162
1998-04-21	167	167	160	167	158,000	167
1998-04-20	160	166	157	165	197,000	165
1998-04-17	163	168	155	157	417,000	157
1998-04-16	174	175	162	162	266,000	162
1998-04-15	173	175	172	173	78,000	173
1998-04-14	175	179	171	172	152,000	172
1998-04-13	180	183	175	175	127,000	175
1998-04-10	180	180	173	177	343,000	177
1998-04-09	175	186	175	180	307,000	180
1998-04-08	177	185	177	185	243,000	185
1998-04-07	167	183	167	182	200,000	182
1998-04-06	160	180	160	172	321,000	172
1998-04-03	165	165	156	160	358,000	160
1998-04-02	167	175	157	161	487,000	161
1998-04-01	181	181	175	177	463,000	177
1998-03-31	184	200	183	186	382,000	186
1998-03-30	212	212	179	179	422,000	179
1998-03-27	212	217	202	207	184,000	207
1998-03-26	209	219	209	210	232,000	210
1998-03-25	208	218	206	212	329,000	212
1998-03-24	208	212	206	207	352,000	207
1998-03-23	221	223	214	217	263,000	217
1998-03-20	201	219	201	216	310,000	216
1998-03-19	214	219	210	210	142,000	210
1998-03-18	221	221	205	216	254,000	216
1998-03-17	212	220	212	216	147,000	216
1998-03-16	217	220	208	208	154,000	208
1998-03-13	198	223	198	222	1,193,000	222
1998-03-12	214	214	202	203	108,000	203
1998-03-11	210	217	206	210	155,000	210
1998-03-10	215	215	210	210	208,000	210
1998-03-09	224	225	215	215	686,000	215
1998-03-06	221	227	215	215	1,285,000	215
1998-03-05	199	224	195	219	2,773,000	219
1998-03-04	204	205	198	200	457,000	200
1998-03-03	210	210	200	204	1,110,000	204
1998-03-02	197	214	190	214	1,181,000	214
1998-02-27	184	185	182	185	157,000	185
1998-02-26	175	177	169	170	283,000	170
1998-02-25	157	169	157	169	351,000	169
1998-02-24	177	177	155	155	248,000	155
1998-02-23	182	183	178	178	36,000	178
1998-02-20	182	185	178	182	131,000	182
1998-02-19	176	182	175	177	143,000	177
1998-02-18	180	183	175	175	162,000	175
1998-02-17	177	178	172	178	98,000	178
1998-02-16	176	180	176	177	81,000	177
1998-02-13	194	195	180	184	587,000	184
1998-02-12	195	199	190	191	369,000	191
1998-02-10	184	190	179	190	426,000	190
1998-02-09	181	184	174	181	136,000	181
1998-02-06	180	184	177	181	263,000	181
1998-02-05	172	179	167	175	153,000	175
1998-02-04	172	174	167	172	137,000	172
1998-02-03	176	176	168	172	144,000	172
1998-02-02	165	171	163	170	119,000	170
1998-01-30	170	172	159	162	313,000	162
1998-01-29	185	188	172	172	408,000	172
1998-01-28	176	185	171	180	593,000	180
1998-01-27	170	171	165	166	549,000	166
1998-01-26	162	173	162	167	400,000	167
1998-01-23	159	165	159	160	381,000	160
1998-01-22	154	159	153	159	251,000	159
1998-01-21	153	158	150	155	322,000	155
1998-01-20	138	145	138	143	367,000	143
1998-01-19	138	148	138	140	175,000	140
1998-01-16	132	142	128	137	380,000	137
1998-01-14	122	125	117	117	274,000	117
1998-01-13	120	120	112	117	151,000	117
1998-01-12	112	117	110	112	160,000	112
1998-01-09	105	117	101	117	326,000	117
1998-01-08	103	118	103	105	278,000	105
1998-01-07	102	108	101	102	156,000	102
1998-01-06	102	110	101	101	419,000	101
1998-01-05	105	109	101	101	189,000	101

分割・併合履歴： [1988-06-27]1株→1.16株