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