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
1999-12-30127135125127178,000127
1999-12-29130142130130258,000130
1999-12-28135138130135302,000135
1999-12-27138140135140126,000140
1999-12-24143143138141264,000141
1999-12-22137144136138186,000138
1999-12-21142142137137306,000137
1999-12-20142143141143137,000143
1999-12-17147148140140358,000140
1999-12-16147150147150230,000150
1999-12-15148152147147198,000147
1999-12-1414715314715379,000153
1999-12-13150151147147468,000147
1999-12-101521551501501,985,000150
1999-12-09158158150150173,000150
1999-12-08156168153153279,000153
1999-12-07159162155158158,000158
1999-12-06159164155160183,000160
1999-12-0315916315415489,000154
1999-12-02162166157161290,000161
1999-12-01161168160164487,000164
1999-11-30152157151156203,000156
1999-11-29151153149152209,000152
1999-11-26153153149152244,000152
1999-11-25150154148149323,000149
1999-11-24151154149151245,000151
1999-11-22151154150152269,000152
1999-11-19153156151151355,000151
1999-11-18157158153153403,000153
1999-11-17152155152152271,000152
1999-11-16150153149150259,000150
1999-11-15153156148148459,000148
1999-11-12156165156156644,000156
1999-11-11165166156156392,000156
1999-11-10167170163163290,000163
1999-11-09171174166169178,000169
1999-11-08167172164171233,000171
1999-11-05174175163163351,000163
1999-11-04175180173173277,000173
1999-11-02178178172173166,000173
1999-11-01179182171180432,000180
1999-10-29182189169174457,000174
1999-10-28182184180181492,000181
1999-10-27195195185186582,000186
1999-10-261982081901973,275,000197
1999-10-251752051732034,246,000203
1999-10-22168174167171405,000171
1999-10-21167174165166463,000166
1999-10-20160163159162148,000162
1999-10-19171171161163249,000163
1999-10-18164171164171359,000171
1999-10-15161169161169208,000169
1999-10-14169169165166165,000166
1999-10-13173175170170245,000170
1999-10-12174175168173373,000173
1999-10-08177177170170975,000170
1999-10-07178179174175803,000175
1999-10-061701791651741,203,000174
1999-10-05160167156165561,000165
1999-10-04157159155155163,000155
1999-10-01157158151152321,000152
1999-09-30158159152152223,000152
1999-09-29152158151158190,000158
1999-09-2815515815315390,000153
1999-09-27157159150150161,000150
1999-09-24154162150153237,000153
1999-09-22158164157162210,000162
1999-09-21160168157167640,000167
1999-09-20154158153155289,000155
1999-09-17156156150152278,000152
1999-09-16153155150154308,000154
1999-09-14158160155159176,000159
1999-09-13155163155162239,000162
1999-09-101561631531541,846,000154
1999-09-09160160155159134,000159
1999-09-08156157147150496,000150
1999-09-07162162149150673,000150
1999-09-0616016515915984,000159
1999-09-03158162155157144,000157
1999-09-02160161157157210,000157
1999-09-01167171165167276,000167
1999-08-31161165160165118,000165
1999-08-3016016416016156,000161
1999-08-27157160153160136,000160
1999-08-26163165156157145,000157
1999-08-25174174165165189,000165
1999-08-24179180170170394,000170
1999-08-23168180162180531,000180
1999-08-20159165159161205,000161
1999-08-19152158152158110,000158
1999-08-18154158152152104,000152
1999-08-17153158152153102,000153
1999-08-16151158151158117,000158
1999-08-13149151148148590,000148
1999-08-1215415415015084,000150
1999-08-1115015814915678,000156
1999-08-10147150147149167,000149
1999-08-09147151147147109,000147
1999-08-06151152146147336,000147
1999-08-05154155150151246,000151
1999-08-04153155151154130,000154
1999-08-03158158153158155,000158
1999-08-02155157153157190,000157
1999-07-30158161158158213,000158
1999-07-29161165158165204,000165
1999-07-28163164161161174,000161
1999-07-27162165162163146,000163
1999-07-2616316616216286,000162
1999-07-23166166162166163,000166
1999-07-22168169161162214,000162
1999-07-21173173166169151,000169
1999-07-1916617116517091,000170
1999-07-16163168162162296,000162
1999-07-15167169162162379,000162
1999-07-14172173167168242,000168
1999-07-13171173167167328,000167
1999-07-12175175169175243,000175
1999-07-09180180168170788,000170
1999-07-08171181166181303,000181
1999-07-07173173170170173,000170
1999-07-06173175171173167,000173
1999-07-05175179173173191,000173
1999-07-02179181173178248,000178
1999-07-01183183175175182,000175
1999-06-30177180175175130,000175
1999-06-29177182176182140,000182
1999-06-28181182177177142,000177
1999-06-25182183176176147,000176
1999-06-24178184178182127,000182
1999-06-23179185179180180,000180
1999-06-22184185178178174,000178
1999-06-21180185180184202,000184
1999-06-18185186178178224,000178
1999-06-17181186180182244,000182
1999-06-16177183177180156,000180
1999-06-15181185176178145,000178
1999-06-14177186176182542,000182
1999-06-111831881801802,590,000180
1999-06-10178188175188409,000188
1999-06-09170180170179198,000179
1999-06-0817217617017269,000172
1999-06-07172177169176151,000176
1999-06-04165172165171101,000171
1999-06-0316416516116573,000165
1999-06-0216316916316979,000169
1999-06-01160172160172169,000172
1999-05-3115816615816685,000166
1999-05-28162163158160283,000160
1999-05-27169169164169208,000169
1999-05-26168173166169172,000169
1999-05-25167171167167112,000167
1999-05-24167170166169119,000169
1999-05-2116817216817090,000170
1999-05-20172174166170268,000170
1999-05-19175180172172222,000172
1999-05-18183183175178185,000178
1999-05-17189189179180161,000180
1999-05-14192193185192966,000192
1999-05-13190192185190365,000190
1999-05-12187190187190458,000190
1999-05-11190190185185517,000185
1999-05-10181186179185471,000185
1999-05-07180183175175402,000175
1999-05-06175180172180194,000180
1999-04-30175179172172163,000172
1999-04-28180180175180137,000180
1999-04-27180182177179238,000179
1999-04-26179183176180284,000180
1999-04-23179180176180227,000180
1999-04-22180181175179188,000179
1999-04-21181182179180190,000180
1999-04-20179183179180244,000180
1999-04-19180183176178417,000178
1999-04-16171180171180243,000180
1999-04-15175177170171197,000171
1999-04-14176178173173267,000173
1999-04-13180180175175198,000175
1999-04-12177180175175234,000175
1999-04-091881881771771,455,000177
1999-04-08173177170173388,000173
1999-04-07170172168169316,000169
1999-04-06167169164165200,000165
1999-04-05170173165166212,000166
1999-04-02169170163168184,000168
1999-04-01163172162172210,000172
1999-03-31169169163163196,000163
1999-03-30167170163169176,000169
1999-03-29173173166172126,000172
1999-03-26167173163163228,000163
1999-03-25169175161161365,000161
1999-03-24162168160160310,000160
1999-03-23169174162165442,000165
1999-03-19163180163179456,000179
1999-03-18176176149154621,000154
1999-03-17175183172176827,000176
1999-03-16167170164170326,000170
1999-03-15166170165166267,000166
1999-03-121681681621661,348,000166
1999-03-11164168159163454,000163
1999-03-10160163156163240,000163
1999-03-09158163156162205,000162
1999-03-08168168158158203,000158
1999-03-05156168154165387,000165
1999-03-04156156154154144,000154
1999-03-03154157154156122,000156
1999-03-02157157153154344,000154
1999-03-01153157150150179,000150
1999-02-26150155150154191,000154
1999-02-25152153150152148,000152
1999-02-24153154150151157,000151
1999-02-23152155150154251,000154
1999-02-22152153150150140,000150
1999-02-19151152151151145,000151
1999-02-18154154151151174,000151
1999-02-17160162151151162,000151
1999-02-16159163156160105,000160
1999-02-1515615915615686,000156
1999-02-12151160151153325,000153
1999-02-10151154150153220,000153
1999-02-09152154150151205,000151
1999-02-08153159151154123,000154
1999-02-05151153150153375,000153
1999-02-04157160152157230,000157
1999-02-03158160154157250,000157
1999-02-02165165161163100,000163
1999-02-0116717216216770,000167
1999-01-29164169162162263,000162
1999-01-28170172160162158,000162
1999-01-27175176170172207,000172
1999-01-26170176170174273,000174
1999-01-25167175167170178,000170
1999-01-22167170166167217,000167
1999-01-21166168159167196,000167
1999-01-20160167158166150,000166
1999-01-19162163155160131,000160
1999-01-18159162158159108,000159
1999-01-14149158149157244,000157
1999-01-1315115214915187,000151
1999-01-12151153147149256,000149
1999-01-11148151147147234,000147
1999-01-08151156147148311,000148
1999-01-07155162153154112,000154
1999-01-06150152146151222,000151
1999-01-05150150145145338,000145
1999-01-04152155151151154,000151

分割・併合履歴 : [1988-06-27]1株→1.16株