5563 新日本電工(株) の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-30 | 127 | 135 | 125 | 127 | 178,000 | 127 |
1999-12-29 | 130 | 142 | 130 | 130 | 258,000 | 130 |
1999-12-28 | 135 | 138 | 130 | 135 | 302,000 | 135 |
1999-12-27 | 138 | 140 | 135 | 140 | 126,000 | 140 |
1999-12-24 | 143 | 143 | 138 | 141 | 264,000 | 141 |
1999-12-22 | 137 | 144 | 136 | 138 | 186,000 | 138 |
1999-12-21 | 142 | 142 | 137 | 137 | 306,000 | 137 |
1999-12-20 | 142 | 143 | 141 | 143 | 137,000 | 143 |
1999-12-17 | 147 | 148 | 140 | 140 | 358,000 | 140 |
1999-12-16 | 147 | 150 | 147 | 150 | 230,000 | 150 |
1999-12-15 | 148 | 152 | 147 | 147 | 198,000 | 147 |
1999-12-14 | 147 | 153 | 147 | 153 | 79,000 | 153 |
1999-12-13 | 150 | 151 | 147 | 147 | 468,000 | 147 |
1999-12-10 | 152 | 155 | 150 | 150 | 1,985,000 | 150 |
1999-12-09 | 158 | 158 | 150 | 150 | 173,000 | 150 |
1999-12-08 | 156 | 168 | 153 | 153 | 279,000 | 153 |
1999-12-07 | 159 | 162 | 155 | 158 | 158,000 | 158 |
1999-12-06 | 159 | 164 | 155 | 160 | 183,000 | 160 |
1999-12-03 | 159 | 163 | 154 | 154 | 89,000 | 154 |
1999-12-02 | 162 | 166 | 157 | 161 | 290,000 | 161 |
1999-12-01 | 161 | 168 | 160 | 164 | 487,000 | 164 |
1999-11-30 | 152 | 157 | 151 | 156 | 203,000 | 156 |
1999-11-29 | 151 | 153 | 149 | 152 | 209,000 | 152 |
1999-11-26 | 153 | 153 | 149 | 152 | 244,000 | 152 |
1999-11-25 | 150 | 154 | 148 | 149 | 323,000 | 149 |
1999-11-24 | 151 | 154 | 149 | 151 | 245,000 | 151 |
1999-11-22 | 151 | 154 | 150 | 152 | 269,000 | 152 |
1999-11-19 | 153 | 156 | 151 | 151 | 355,000 | 151 |
1999-11-18 | 157 | 158 | 153 | 153 | 403,000 | 153 |
1999-11-17 | 152 | 155 | 152 | 152 | 271,000 | 152 |
1999-11-16 | 150 | 153 | 149 | 150 | 259,000 | 150 |
1999-11-15 | 153 | 156 | 148 | 148 | 459,000 | 148 |
1999-11-12 | 156 | 165 | 156 | 156 | 644,000 | 156 |
1999-11-11 | 165 | 166 | 156 | 156 | 392,000 | 156 |
1999-11-10 | 167 | 170 | 163 | 163 | 290,000 | 163 |
1999-11-09 | 171 | 174 | 166 | 169 | 178,000 | 169 |
1999-11-08 | 167 | 172 | 164 | 171 | 233,000 | 171 |
1999-11-05 | 174 | 175 | 163 | 163 | 351,000 | 163 |
1999-11-04 | 175 | 180 | 173 | 173 | 277,000 | 173 |
1999-11-02 | 178 | 178 | 172 | 173 | 166,000 | 173 |
1999-11-01 | 179 | 182 | 171 | 180 | 432,000 | 180 |
1999-10-29 | 182 | 189 | 169 | 174 | 457,000 | 174 |
1999-10-28 | 182 | 184 | 180 | 181 | 492,000 | 181 |
1999-10-27 | 195 | 195 | 185 | 186 | 582,000 | 186 |
1999-10-26 | 198 | 208 | 190 | 197 | 3,275,000 | 197 |
1999-10-25 | 175 | 205 | 173 | 203 | 4,246,000 | 203 |
1999-10-22 | 168 | 174 | 167 | 171 | 405,000 | 171 |
1999-10-21 | 167 | 174 | 165 | 166 | 463,000 | 166 |
1999-10-20 | 160 | 163 | 159 | 162 | 148,000 | 162 |
1999-10-19 | 171 | 171 | 161 | 163 | 249,000 | 163 |
1999-10-18 | 164 | 171 | 164 | 171 | 359,000 | 171 |
1999-10-15 | 161 | 169 | 161 | 169 | 208,000 | 169 |
1999-10-14 | 169 | 169 | 165 | 166 | 165,000 | 166 |
1999-10-13 | 173 | 175 | 170 | 170 | 245,000 | 170 |
1999-10-12 | 174 | 175 | 168 | 173 | 373,000 | 173 |
1999-10-08 | 177 | 177 | 170 | 170 | 975,000 | 170 |
1999-10-07 | 178 | 179 | 174 | 175 | 803,000 | 175 |
1999-10-06 | 170 | 179 | 165 | 174 | 1,203,000 | 174 |
1999-10-05 | 160 | 167 | 156 | 165 | 561,000 | 165 |
1999-10-04 | 157 | 159 | 155 | 155 | 163,000 | 155 |
1999-10-01 | 157 | 158 | 151 | 152 | 321,000 | 152 |
1999-09-30 | 158 | 159 | 152 | 152 | 223,000 | 152 |
1999-09-29 | 152 | 158 | 151 | 158 | 190,000 | 158 |
1999-09-28 | 155 | 158 | 153 | 153 | 90,000 | 153 |
1999-09-27 | 157 | 159 | 150 | 150 | 161,000 | 150 |
1999-09-24 | 154 | 162 | 150 | 153 | 237,000 | 153 |
1999-09-22 | 158 | 164 | 157 | 162 | 210,000 | 162 |
1999-09-21 | 160 | 168 | 157 | 167 | 640,000 | 167 |
1999-09-20 | 154 | 158 | 153 | 155 | 289,000 | 155 |
1999-09-17 | 156 | 156 | 150 | 152 | 278,000 | 152 |
1999-09-16 | 153 | 155 | 150 | 154 | 308,000 | 154 |
1999-09-14 | 158 | 160 | 155 | 159 | 176,000 | 159 |
1999-09-13 | 155 | 163 | 155 | 162 | 239,000 | 162 |
1999-09-10 | 156 | 163 | 153 | 154 | 1,846,000 | 154 |
1999-09-09 | 160 | 160 | 155 | 159 | 134,000 | 159 |
1999-09-08 | 156 | 157 | 147 | 150 | 496,000 | 150 |
1999-09-07 | 162 | 162 | 149 | 150 | 673,000 | 150 |
1999-09-06 | 160 | 165 | 159 | 159 | 84,000 | 159 |
1999-09-03 | 158 | 162 | 155 | 157 | 144,000 | 157 |
1999-09-02 | 160 | 161 | 157 | 157 | 210,000 | 157 |
1999-09-01 | 167 | 171 | 165 | 167 | 276,000 | 167 |
1999-08-31 | 161 | 165 | 160 | 165 | 118,000 | 165 |
1999-08-30 | 160 | 164 | 160 | 161 | 56,000 | 161 |
1999-08-27 | 157 | 160 | 153 | 160 | 136,000 | 160 |
1999-08-26 | 163 | 165 | 156 | 157 | 145,000 | 157 |
1999-08-25 | 174 | 174 | 165 | 165 | 189,000 | 165 |
1999-08-24 | 179 | 180 | 170 | 170 | 394,000 | 170 |
1999-08-23 | 168 | 180 | 162 | 180 | 531,000 | 180 |
1999-08-20 | 159 | 165 | 159 | 161 | 205,000 | 161 |
1999-08-19 | 152 | 158 | 152 | 158 | 110,000 | 158 |
1999-08-18 | 154 | 158 | 152 | 152 | 104,000 | 152 |
1999-08-17 | 153 | 158 | 152 | 153 | 102,000 | 153 |
1999-08-16 | 151 | 158 | 151 | 158 | 117,000 | 158 |
1999-08-13 | 149 | 151 | 148 | 148 | 590,000 | 148 |
1999-08-12 | 154 | 154 | 150 | 150 | 84,000 | 150 |
1999-08-11 | 150 | 158 | 149 | 156 | 78,000 | 156 |
1999-08-10 | 147 | 150 | 147 | 149 | 167,000 | 149 |
1999-08-09 | 147 | 151 | 147 | 147 | 109,000 | 147 |
1999-08-06 | 151 | 152 | 146 | 147 | 336,000 | 147 |
1999-08-05 | 154 | 155 | 150 | 151 | 246,000 | 151 |
1999-08-04 | 153 | 155 | 151 | 154 | 130,000 | 154 |
1999-08-03 | 158 | 158 | 153 | 158 | 155,000 | 158 |
1999-08-02 | 155 | 157 | 153 | 157 | 190,000 | 157 |
1999-07-30 | 158 | 161 | 158 | 158 | 213,000 | 158 |
1999-07-29 | 161 | 165 | 158 | 165 | 204,000 | 165 |
1999-07-28 | 163 | 164 | 161 | 161 | 174,000 | 161 |
1999-07-27 | 162 | 165 | 162 | 163 | 146,000 | 163 |
1999-07-26 | 163 | 166 | 162 | 162 | 86,000 | 162 |
1999-07-23 | 166 | 166 | 162 | 166 | 163,000 | 166 |
1999-07-22 | 168 | 169 | 161 | 162 | 214,000 | 162 |
1999-07-21 | 173 | 173 | 166 | 169 | 151,000 | 169 |
1999-07-19 | 166 | 171 | 165 | 170 | 91,000 | 170 |
1999-07-16 | 163 | 168 | 162 | 162 | 296,000 | 162 |
1999-07-15 | 167 | 169 | 162 | 162 | 379,000 | 162 |
1999-07-14 | 172 | 173 | 167 | 168 | 242,000 | 168 |
1999-07-13 | 171 | 173 | 167 | 167 | 328,000 | 167 |
1999-07-12 | 175 | 175 | 169 | 175 | 243,000 | 175 |
1999-07-09 | 180 | 180 | 168 | 170 | 788,000 | 170 |
1999-07-08 | 171 | 181 | 166 | 181 | 303,000 | 181 |
1999-07-07 | 173 | 173 | 170 | 170 | 173,000 | 170 |
1999-07-06 | 173 | 175 | 171 | 173 | 167,000 | 173 |
1999-07-05 | 175 | 179 | 173 | 173 | 191,000 | 173 |
1999-07-02 | 179 | 181 | 173 | 178 | 248,000 | 178 |
1999-07-01 | 183 | 183 | 175 | 175 | 182,000 | 175 |
1999-06-30 | 177 | 180 | 175 | 175 | 130,000 | 175 |
1999-06-29 | 177 | 182 | 176 | 182 | 140,000 | 182 |
1999-06-28 | 181 | 182 | 177 | 177 | 142,000 | 177 |
1999-06-25 | 182 | 183 | 176 | 176 | 147,000 | 176 |
1999-06-24 | 178 | 184 | 178 | 182 | 127,000 | 182 |
1999-06-23 | 179 | 185 | 179 | 180 | 180,000 | 180 |
1999-06-22 | 184 | 185 | 178 | 178 | 174,000 | 178 |
1999-06-21 | 180 | 185 | 180 | 184 | 202,000 | 184 |
1999-06-18 | 185 | 186 | 178 | 178 | 224,000 | 178 |
1999-06-17 | 181 | 186 | 180 | 182 | 244,000 | 182 |
1999-06-16 | 177 | 183 | 177 | 180 | 156,000 | 180 |
1999-06-15 | 181 | 185 | 176 | 178 | 145,000 | 178 |
1999-06-14 | 177 | 186 | 176 | 182 | 542,000 | 182 |
1999-06-11 | 183 | 188 | 180 | 180 | 2,590,000 | 180 |
1999-06-10 | 178 | 188 | 175 | 188 | 409,000 | 188 |
1999-06-09 | 170 | 180 | 170 | 179 | 198,000 | 179 |
1999-06-08 | 172 | 176 | 170 | 172 | 69,000 | 172 |
1999-06-07 | 172 | 177 | 169 | 176 | 151,000 | 176 |
1999-06-04 | 165 | 172 | 165 | 171 | 101,000 | 171 |
1999-06-03 | 164 | 165 | 161 | 165 | 73,000 | 165 |
1999-06-02 | 163 | 169 | 163 | 169 | 79,000 | 169 |
1999-06-01 | 160 | 172 | 160 | 172 | 169,000 | 172 |
1999-05-31 | 158 | 166 | 158 | 166 | 85,000 | 166 |
1999-05-28 | 162 | 163 | 158 | 160 | 283,000 | 160 |
1999-05-27 | 169 | 169 | 164 | 169 | 208,000 | 169 |
1999-05-26 | 168 | 173 | 166 | 169 | 172,000 | 169 |
1999-05-25 | 167 | 171 | 167 | 167 | 112,000 | 167 |
1999-05-24 | 167 | 170 | 166 | 169 | 119,000 | 169 |
1999-05-21 | 168 | 172 | 168 | 170 | 90,000 | 170 |
1999-05-20 | 172 | 174 | 166 | 170 | 268,000 | 170 |
1999-05-19 | 175 | 180 | 172 | 172 | 222,000 | 172 |
1999-05-18 | 183 | 183 | 175 | 178 | 185,000 | 178 |
1999-05-17 | 189 | 189 | 179 | 180 | 161,000 | 180 |
1999-05-14 | 192 | 193 | 185 | 192 | 966,000 | 192 |
1999-05-13 | 190 | 192 | 185 | 190 | 365,000 | 190 |
1999-05-12 | 187 | 190 | 187 | 190 | 458,000 | 190 |
1999-05-11 | 190 | 190 | 185 | 185 | 517,000 | 185 |
1999-05-10 | 181 | 186 | 179 | 185 | 471,000 | 185 |
1999-05-07 | 180 | 183 | 175 | 175 | 402,000 | 175 |
1999-05-06 | 175 | 180 | 172 | 180 | 194,000 | 180 |
1999-04-30 | 175 | 179 | 172 | 172 | 163,000 | 172 |
1999-04-28 | 180 | 180 | 175 | 180 | 137,000 | 180 |
1999-04-27 | 180 | 182 | 177 | 179 | 238,000 | 179 |
1999-04-26 | 179 | 183 | 176 | 180 | 284,000 | 180 |
1999-04-23 | 179 | 180 | 176 | 180 | 227,000 | 180 |
1999-04-22 | 180 | 181 | 175 | 179 | 188,000 | 179 |
1999-04-21 | 181 | 182 | 179 | 180 | 190,000 | 180 |
1999-04-20 | 179 | 183 | 179 | 180 | 244,000 | 180 |
1999-04-19 | 180 | 183 | 176 | 178 | 417,000 | 178 |
1999-04-16 | 171 | 180 | 171 | 180 | 243,000 | 180 |
1999-04-15 | 175 | 177 | 170 | 171 | 197,000 | 171 |
1999-04-14 | 176 | 178 | 173 | 173 | 267,000 | 173 |
1999-04-13 | 180 | 180 | 175 | 175 | 198,000 | 175 |
1999-04-12 | 177 | 180 | 175 | 175 | 234,000 | 175 |
1999-04-09 | 188 | 188 | 177 | 177 | 1,455,000 | 177 |
1999-04-08 | 173 | 177 | 170 | 173 | 388,000 | 173 |
1999-04-07 | 170 | 172 | 168 | 169 | 316,000 | 169 |
1999-04-06 | 167 | 169 | 164 | 165 | 200,000 | 165 |
1999-04-05 | 170 | 173 | 165 | 166 | 212,000 | 166 |
1999-04-02 | 169 | 170 | 163 | 168 | 184,000 | 168 |
1999-04-01 | 163 | 172 | 162 | 172 | 210,000 | 172 |
1999-03-31 | 169 | 169 | 163 | 163 | 196,000 | 163 |
1999-03-30 | 167 | 170 | 163 | 169 | 176,000 | 169 |
1999-03-29 | 173 | 173 | 166 | 172 | 126,000 | 172 |
1999-03-26 | 167 | 173 | 163 | 163 | 228,000 | 163 |
1999-03-25 | 169 | 175 | 161 | 161 | 365,000 | 161 |
1999-03-24 | 162 | 168 | 160 | 160 | 310,000 | 160 |
1999-03-23 | 169 | 174 | 162 | 165 | 442,000 | 165 |
1999-03-19 | 163 | 180 | 163 | 179 | 456,000 | 179 |
1999-03-18 | 176 | 176 | 149 | 154 | 621,000 | 154 |
1999-03-17 | 175 | 183 | 172 | 176 | 827,000 | 176 |
1999-03-16 | 167 | 170 | 164 | 170 | 326,000 | 170 |
1999-03-15 | 166 | 170 | 165 | 166 | 267,000 | 166 |
1999-03-12 | 168 | 168 | 162 | 166 | 1,348,000 | 166 |
1999-03-11 | 164 | 168 | 159 | 163 | 454,000 | 163 |
1999-03-10 | 160 | 163 | 156 | 163 | 240,000 | 163 |
1999-03-09 | 158 | 163 | 156 | 162 | 205,000 | 162 |
1999-03-08 | 168 | 168 | 158 | 158 | 203,000 | 158 |
1999-03-05 | 156 | 168 | 154 | 165 | 387,000 | 165 |
1999-03-04 | 156 | 156 | 154 | 154 | 144,000 | 154 |
1999-03-03 | 154 | 157 | 154 | 156 | 122,000 | 156 |
1999-03-02 | 157 | 157 | 153 | 154 | 344,000 | 154 |
1999-03-01 | 153 | 157 | 150 | 150 | 179,000 | 150 |
1999-02-26 | 150 | 155 | 150 | 154 | 191,000 | 154 |
1999-02-25 | 152 | 153 | 150 | 152 | 148,000 | 152 |
1999-02-24 | 153 | 154 | 150 | 151 | 157,000 | 151 |
1999-02-23 | 152 | 155 | 150 | 154 | 251,000 | 154 |
1999-02-22 | 152 | 153 | 150 | 150 | 140,000 | 150 |
1999-02-19 | 151 | 152 | 151 | 151 | 145,000 | 151 |
1999-02-18 | 154 | 154 | 151 | 151 | 174,000 | 151 |
1999-02-17 | 160 | 162 | 151 | 151 | 162,000 | 151 |
1999-02-16 | 159 | 163 | 156 | 160 | 105,000 | 160 |
1999-02-15 | 156 | 159 | 156 | 156 | 86,000 | 156 |
1999-02-12 | 151 | 160 | 151 | 153 | 325,000 | 153 |
1999-02-10 | 151 | 154 | 150 | 153 | 220,000 | 153 |
1999-02-09 | 152 | 154 | 150 | 151 | 205,000 | 151 |
1999-02-08 | 153 | 159 | 151 | 154 | 123,000 | 154 |
1999-02-05 | 151 | 153 | 150 | 153 | 375,000 | 153 |
1999-02-04 | 157 | 160 | 152 | 157 | 230,000 | 157 |
1999-02-03 | 158 | 160 | 154 | 157 | 250,000 | 157 |
1999-02-02 | 165 | 165 | 161 | 163 | 100,000 | 163 |
1999-02-01 | 167 | 172 | 162 | 167 | 70,000 | 167 |
1999-01-29 | 164 | 169 | 162 | 162 | 263,000 | 162 |
1999-01-28 | 170 | 172 | 160 | 162 | 158,000 | 162 |
1999-01-27 | 175 | 176 | 170 | 172 | 207,000 | 172 |
1999-01-26 | 170 | 176 | 170 | 174 | 273,000 | 174 |
1999-01-25 | 167 | 175 | 167 | 170 | 178,000 | 170 |
1999-01-22 | 167 | 170 | 166 | 167 | 217,000 | 167 |
1999-01-21 | 166 | 168 | 159 | 167 | 196,000 | 167 |
1999-01-20 | 160 | 167 | 158 | 166 | 150,000 | 166 |
1999-01-19 | 162 | 163 | 155 | 160 | 131,000 | 160 |
1999-01-18 | 159 | 162 | 158 | 159 | 108,000 | 159 |
1999-01-14 | 149 | 158 | 149 | 157 | 244,000 | 157 |
1999-01-13 | 151 | 152 | 149 | 151 | 87,000 | 151 |
1999-01-12 | 151 | 153 | 147 | 149 | 256,000 | 149 |
1999-01-11 | 148 | 151 | 147 | 147 | 234,000 | 147 |
1999-01-08 | 151 | 156 | 147 | 148 | 311,000 | 148 |
1999-01-07 | 155 | 162 | 153 | 154 | 112,000 | 154 |
1999-01-06 | 150 | 152 | 146 | 151 | 222,000 | 151 |
1999-01-05 | 150 | 150 | 145 | 145 | 338,000 | 145 |
1999-01-04 | 152 | 155 | 151 | 151 | 154,000 | 151 |
分割・併合履歴 : [1988-06-27]1株→1.16株