新日本電工(5563)の株価時系列情報
新日本電工(5563)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 281 | 282 | 275 | 275 | 382,000 |
| 1983/12/27 | 280 | 285 | 276 | 279 | 1,115,000 |
| 1983/12/26 | 269 | 279 | 269 | 278 | 537,000 |
| 1983/12/24 | 273 | 273 | 267 | 273 | 445,000 |
| 1983/12/23 | 270 | 274 | 269 | 273 | 517,000 |
| 1983/12/22 | 263 | 272 | 263 | 268 | 498,000 |
| 1983/12/21 | 263 | 263 | 261 | 262 | 117,000 |
| 1983/12/20 | 255 | 264 | 255 | 263 | 197,000 |
| 1983/12/19 | 254 | 255 | 252 | 253 | 125,000 |
| 1983/12/17 | 264 | 265 | 258 | 260 | 220,000 |
| 1983/12/16 | 254 | 260 | 254 | 256 | 238,000 |
| 1983/12/15 | 255 | 258 | 253 | 253 | 69,000 |
| 1983/12/14 | 252 | 255 | 251 | 255 | 59,000 |
| 1983/12/13 | 256 | 256 | 250 | 250 | 111,000 |
| 1983/12/12 | 260 | 260 | 255 | 255 | 183,000 |
| 1983/12/09 | 261 | 264 | 257 | 263 | 178,000 |
| 1983/12/08 | 251 | 256 | 249 | 256 | 157,000 |
| 1983/12/07 | 248 | 250 | 247 | 250 | 236,000 |
| 1983/12/06 | 248 | 250 | 247 | 248 | 128,000 |
| 1983/12/05 | 250 | 250 | 247 | 247 | 176,000 |
| 1983/12/03 | 250 | 252 | 248 | 250 | 76,000 |
| 1983/12/02 | 250 | 250 | 249 | 250 | 87,000 |
| 1983/12/01 | 253 | 253 | 249 | 249 | 92,000 |
| 1983/11/30 | 249 | 253 | 249 | 253 | 50,000 |
| 1983/11/29 | 248 | 253 | 248 | 248 | 174,000 |
| 1983/11/28 | 252 | 253 | 248 | 248 | 196,000 |
| 1983/11/26 | 253 | 253 | 252 | 253 | 125,000 |
| 1983/11/25 | 255 | 255 | 253 | 254 | 135,000 |
| 1983/11/24 | 258 | 260 | 253 | 254 | 114,000 |
| 1983/11/22 | 256 | 263 | 255 | 258 | 321,000 |
| 1983/11/21 | 256 | 257 | 254 | 255 | 55,000 |
| 1983/11/19 | 252 | 257 | 252 | 253 | 122,000 |
| 1983/11/18 | 256 | 256 | 253 | 253 | 245,000 |
| 1983/11/17 | 257 | 257 | 255 | 257 | 47,000 |
| 1983/11/16 | 254 | 258 | 254 | 258 | 276,000 |
| 1983/11/15 | 254 | 255 | 253 | 254 | 100,000 |
| 1983/11/14 | 255 | 256 | 253 | 253 | 267,000 |
| 1983/11/11 | 254 | 255 | 254 | 255 | 103,000 |
| 1983/11/10 | 255 | 256 | 254 | 254 | 159,000 |
| 1983/11/09 | 258 | 258 | 255 | 255 | 222,000 |
| 1983/11/08 | 260 | 260 | 257 | 259 | 74,000 |
| 1983/11/07 | 257 | 263 | 257 | 258 | 105,000 |
| 1983/11/05 | 258 | 259 | 256 | 257 | 112,000 |
| 1983/11/04 | 263 | 263 | 258 | 258 | 205,000 |
| 1983/11/02 | 260 | 263 | 258 | 258 | 109,000 |
| 1983/11/01 | 259 | 264 | 259 | 261 | 57,000 |
| 1983/10/31 | 265 | 265 | 258 | 258 | 84,000 |
| 1983/10/29 | 262 | 263 | 257 | 262 | 78,000 |
| 1983/10/28 | 258 | 261 | 256 | 257 | 253,000 |
| 1983/10/27 | 265 | 265 | 258 | 259 | 130,000 |
| 1983/10/26 | 262 | 265 | 260 | 260 | 129,000 |
| 1983/10/25 | 262 | 269 | 262 | 262 | 68,000 |
| 1983/10/24 | 267 | 267 | 261 | 263 | 160,000 |
| 1983/10/22 | 275 | 277 | 266 | 266 | 280,000 |
| 1983/10/21 | 273 | 279 | 270 | 277 | 1,059,000 |
| 1983/10/20 | 255 | 267 | 255 | 263 | 503,000 |
| 1983/10/19 | 258 | 258 | 255 | 255 | 90,000 |
| 1983/10/18 | 256 | 256 | 254 | 254 | 410,000 |
| 1983/10/17 | 257 | 258 | 256 | 257 | 72,000 |
| 1983/10/15 | 258 | 258 | 257 | 257 | 66,000 |
| 1983/10/14 | 256 | 259 | 256 | 256 | 108,000 |
| 1983/10/13 | 256 | 260 | 256 | 256 | 288,000 |
| 1983/10/12 | 254 | 256 | 254 | 255 | 95,000 |
| 1983/10/11 | 256 | 257 | 254 | 254 | 205,000 |
| 1983/10/07 | 255 | 256 | 254 | 254 | 193,000 |
| 1983/10/06 | 256 | 256 | 254 | 256 | 208,000 |
| 1983/10/05 | 258 | 259 | 256 | 256 | 151,000 |
| 1983/10/04 | 260 | 263 | 258 | 259 | 114,000 |
| 1983/10/03 | 260 | 264 | 258 | 264 | 59,000 |
| 1983/10/01 | 258 | 260 | 257 | 258 | 76,000 |
| 1983/09/30 | 257 | 260 | 256 | 256 | 138,000 |
| 1983/09/29 | 257 | 257 | 256 | 256 | 90,000 |
| 1983/09/28 | 256 | 260 | 256 | 256 | 96,000 |
| 1983/09/27 | 257 | 258 | 255 | 257 | 95,000 |
| 1983/09/26 | 257 | 260 | 256 | 260 | 185,000 |
| 1983/09/24 | 259 | 259 | 257 | 259 | 100,000 |
| 1983/09/22 | 260 | 261 | 258 | 259 | 156,000 |
| 1983/09/21 | 261 | 262 | 260 | 260 | 159,000 |
| 1983/09/20 | 259 | 261 | 259 | 260 | 107,000 |
| 1983/09/19 | 261 | 261 | 259 | 259 | 64,000 |
| 1983/09/17 | 264 | 265 | 260 | 260 | 46,000 |
| 1983/09/16 | 266 | 267 | 263 | 266 | 144,000 |
| 1983/09/14 | 261 | 265 | 261 | 265 | 113,000 |
| 1983/09/13 | 260 | 261 | 260 | 261 | 79,000 |
| 1983/09/12 | 260 | 260 | 258 | 259 | 163,000 |
| 1983/09/09 | 259 | 264 | 258 | 258 | 135,000 |
| 1983/09/08 | 266 | 266 | 258 | 258 | 393,000 |
| 1983/09/07 | 262 | 268 | 260 | 261 | 284,000 |
| 1983/09/06 | 266 | 271 | 260 | 263 | 438,000 |
| 1983/09/05 | 271 | 273 | 266 | 270 | 99,000 |
| 1983/09/03 | 279 | 280 | 268 | 268 | 205,000 |
| 1983/09/02 | 284 | 289 | 271 | 279 | 1,627,000 |
| 1983/09/01 | 275 | 283 | 270 | 280 | 1,034,000 |
| 1983/08/31 | 269 | 279 | 269 | 275 | 700,000 |
| 1983/08/30 | 256 | 264 | 255 | 264 | 86,000 |
| 1983/08/29 | 262 | 262 | 256 | 256 | 95,000 |
| 1983/08/27 | 254 | 261 | 253 | 259 | 273,000 |
| 1983/08/26 | 259 | 260 | 253 | 259 | 66,000 |
| 1983/08/25 | 255 | 255 | 253 | 253 | 87,000 |
| 1983/08/24 | 254 | 259 | 253 | 255 | 119,000 |
| 1983/08/23 | 257 | 257 | 253 | 253 | 401,000 |
| 1983/08/22 | 258 | 260 | 257 | 257 | 127,000 |
| 1983/08/20 | 259 | 260 | 257 | 257 | 130,000 |
| 1983/08/19 | 262 | 262 | 257 | 260 | 153,000 |
| 1983/08/18 | 260 | 265 | 257 | 257 | 233,000 |
| 1983/08/17 | 260 | 261 | 258 | 259 | 184,000 |
| 1983/08/16 | 261 | 262 | 255 | 256 | 452,000 |
| 1983/08/15 | 261 | 264 | 260 | 260 | 460,000 |
| 1983/08/12 | 270 | 271 | 260 | 264 | 899,000 |
| 1983/08/11 | 280 | 280 | 273 | 273 | 324,000 |
| 1983/08/10 | 280 | 282 | 272 | 276 | 1,273,000 |
| 1983/08/09 | 275 | 294 | 273 | 276 | 1,952,000 |
| 1983/08/08 | 269 | 280 | 269 | 280 | 786,000 |
| 1983/08/06 | 268 | 270 | 265 | 268 | 278,000 |
| 1983/08/05 | 271 | 272 | 267 | 268 | 346,000 |
| 1983/08/04 | 273 | 274 | 266 | 266 | 547,000 |
| 1983/08/03 | 272 | 277 | 269 | 274 | 610,000 |
| 1983/08/02 | 264 | 270 | 264 | 268 | 295,000 |
| 1983/08/01 | 267 | 268 | 262 | 265 | 335,000 |
| 1983/07/30 | 267 | 268 | 265 | 265 | 688,000 |
| 1983/07/29 | 267 | 268 | 265 | 267 | 423,000 |
| 1983/07/28 | 262 | 267 | 262 | 266 | 176,000 |
| 1983/07/27 | 263 | 263 | 260 | 260 | 252,000 |
| 1983/07/26 | 267 | 267 | 264 | 264 | 74,000 |
| 1983/07/25 | 265 | 269 | 262 | 265 | 138,000 |
| 1983/07/23 | 270 | 270 | 269 | 270 | 88,000 |
| 1983/07/22 | 271 | 273 | 270 | 270 | 154,000 |
| 1983/07/21 | 274 | 275 | 269 | 273 | 159,000 |
| 1983/07/20 | 275 | 275 | 269 | 269 | 171,000 |
| 1983/07/19 | 277 | 280 | 273 | 275 | 289,000 |
| 1983/07/18 | 262 | 275 | 262 | 275 | 303,000 |
| 1983/07/15 | 261 | 265 | 260 | 261 | 27,000 |
| 1983/07/14 | 258 | 260 | 250 | 258 | 126,000 |
| 1983/07/13 | 261 | 261 | 257 | 257 | 141,000 |
| 1983/07/12 | 266 | 266 | 261 | 261 | 53,000 |
| 1983/07/11 | 265 | 266 | 265 | 265 | 33,000 |
| 1983/07/09 | 265 | 270 | 265 | 265 | 107,000 |
| 1983/07/08 | 263 | 269 | 261 | 266 | 113,000 |
| 1983/07/07 | 270 | 270 | 259 | 260 | 419,000 |
| 1983/07/06 | 268 | 272 | 268 | 270 | 68,000 |
| 1983/07/05 | 268 | 274 | 268 | 270 | 80,000 |
| 1983/07/04 | 266 | 275 | 266 | 268 | 150,000 |
| 1983/07/02 | 270 | 270 | 270 | 270 | 101,000 |
| 1983/07/01 | 260 | 265 | 259 | 259 | 134,000 |
| 1983/06/30 | 266 | 266 | 263 | 265 | 35,000 |
| 1983/06/29 | 270 | 270 | 262 | 263 | 152,000 |
| 1983/06/28 | 251 | 260 | 249 | 260 | 167,000 |
| 1983/06/27 | 254 | 254 | 250 | 251 | 136,000 |
| 1983/06/25 | 255 | 256 | 253 | 255 | 55,000 |
| 1983/06/24 | 255 | 256 | 252 | 256 | 108,000 |
| 1983/06/23 | 256 | 256 | 255 | 256 | 141,000 |
| 1983/06/22 | 257 | 258 | 255 | 255 | 147,000 |
| 1983/06/21 | 257 | 258 | 257 | 258 | 45,000 |
| 1983/06/20 | 256 | 257 | 256 | 257 | 73,000 |
| 1983/06/17 | 257 | 258 | 255 | 255 | 161,000 |
| 1983/06/16 | 259 | 259 | 255 | 256 | 126,000 |
| 1983/06/15 | 257 | 258 | 257 | 258 | 134,000 |
| 1983/06/14 | 255 | 259 | 255 | 256 | 160,000 |
| 1983/06/13 | 256 | 259 | 255 | 255 | 69,000 |
| 1983/06/11 | 260 | 261 | 255 | 255 | 67,000 |
| 1983/06/10 | 260 | 261 | 260 | 261 | 65,000 |
| 1983/06/09 | 260 | 267 | 260 | 261 | 120,000 |
| 1983/06/08 | 255 | 260 | 255 | 260 | 94,000 |
| 1983/06/07 | 259 | 259 | 255 | 255 | 310,000 |
| 1983/06/06 | 260 | 261 | 259 | 259 | 138,000 |
| 1983/06/04 | 263 | 265 | 259 | 260 | 403,000 |
| 1983/06/03 | 267 | 270 | 265 | 265 | 95,000 |
| 1983/06/02 | 270 | 270 | 265 | 267 | 123,000 |
| 1983/06/01 | 270 | 274 | 266 | 266 | 274,000 |
| 1983/05/31 | 271 | 274 | 269 | 274 | 409,000 |
| 1983/05/30 | 278 | 279 | 269 | 269 | 159,000 |
| 1983/05/28 | 273 | 279 | 270 | 273 | 224,000 |
| 1983/05/27 | 275 | 276 | 270 | 273 | 298,000 |
| 1983/05/26 | 273 | 280 | 273 | 280 | 317,000 |
| 1983/05/25 | 279 | 280 | 275 | 278 | 110,000 |
| 1983/05/24 | 275 | 280 | 275 | 280 | 101,000 |
| 1983/05/23 | 280 | 284 | 274 | 275 | 139,000 |
| 1983/05/20 | 273 | 288 | 273 | 281 | 337,000 |
| 1983/05/19 | 275 | 279 | 271 | 271 | 309,000 |
| 1983/05/18 | 281 | 283 | 276 | 276 | 435,000 |
| 1983/05/17 | 287 | 290 | 281 | 283 | 368,000 |
| 1983/05/16 | 290 | 296 | 281 | 284 | 2,275,000 |
| 1983/05/14 | 280 | 285 | 277 | 285 | 915,000 |
| 1983/05/13 | 284 | 288 | 275 | 275 | 2,013,000 |
| 1983/05/12 | 264 | 269 | 263 | 269 | 467,000 |
| 1983/05/11 | 264 | 264 | 260 | 263 | 164,000 |
| 1983/05/10 | 268 | 268 | 262 | 263 | 166,000 |
| 1983/05/09 | 263 | 264 | 262 | 263 | 76,000 |
| 1983/05/07 | 262 | 265 | 262 | 262 | 98,000 |
| 1983/05/06 | 265 | 265 | 262 | 262 | 104,000 |
| 1983/05/04 | 268 | 268 | 263 | 263 | 84,000 |
| 1983/05/02 | 270 | 270 | 264 | 268 | 94,000 |
| 1983/04/30 | 270 | 270 | 266 | 270 | 62,000 |
| 1983/04/28 | 269 | 271 | 266 | 267 | 90,000 |
| 1983/04/27 | 265 | 272 | 264 | 265 | 315,000 |
| 1983/04/26 | 268 | 270 | 262 | 262 | 236,000 |
| 1983/04/25 | 264 | 270 | 263 | 270 | 350,000 |
| 1983/04/23 | 265 | 265 | 263 | 263 | 336,000 |
| 1983/04/22 | 267 | 269 | 263 | 264 | 400,000 |
| 1983/04/21 | 266 | 272 | 265 | 272 | 101,000 |
| 1983/04/20 | 268 | 269 | 265 | 265 | 141,000 |
| 1983/04/19 | 266 | 272 | 265 | 271 | 166,000 |
| 1983/04/18 | 265 | 272 | 265 | 265 | 121,000 |
| 1983/04/15 | 263 | 268 | 263 | 264 | 244,000 |
| 1983/04/14 | 273 | 273 | 265 | 267 | 64,000 |
| 1983/04/13 | 272 | 273 | 265 | 273 | 129,000 |
| 1983/04/12 | 282 | 282 | 273 | 275 | 131,000 |
| 1983/04/11 | 275 | 280 | 270 | 280 | 402,000 |
| 1983/04/09 | 269 | 275 | 262 | 275 | 192,000 |
| 1983/04/08 | 273 | 275 | 267 | 268 | 320,000 |
| 1983/04/07 | 267 | 268 | 261 | 268 | 265,000 |
| 1983/04/06 | 268 | 270 | 266 | 270 | 103,000 |
| 1983/04/05 | 267 | 270 | 266 | 267 | 154,000 |
| 1983/04/04 | 267 | 272 | 266 | 266 | 176,000 |
| 1983/04/02 | 275 | 278 | 275 | 277 | 140,000 |
| 1983/04/01 | 267 | 278 | 266 | 278 | 311,000 |
| 1983/03/31 | 269 | 272 | 265 | 266 | 108,000 |
| 1983/03/30 | 270 | 272 | 267 | 272 | 172,000 |
| 1983/03/29 | 263 | 266 | 263 | 264 | 177,000 |
| 1983/03/28 | 266 | 270 | 263 | 263 | 148,000 |
| 1983/03/26 | 274 | 274 | 269 | 269 | 227,000 |
| 1983/03/25 | 278 | 278 | 271 | 274 | 134,000 |
| 1983/03/24 | 279 | 280 | 273 | 274 | 268,000 |
| 1983/03/23 | 277 | 277 | 270 | 271 | 367,000 |
| 1983/03/22 | 275 | 283 | 275 | 278 | 922,000 |
| 1983/03/18 | 252 | 279 | 251 | 279 | 881,000 |
| 1983/03/17 | 260 | 263 | 252 | 252 | 325,000 |
| 1983/03/16 | 260 | 265 | 260 | 260 | 294,000 |
| 1983/03/15 | 262 | 267 | 260 | 261 | 228,000 |
| 1983/03/14 | 269 | 271 | 262 | 262 | 116,000 |
| 1983/03/12 | 272 | 272 | 263 | 270 | 227,000 |
| 1983/03/11 | 264 | 270 | 260 | 269 | 432,000 |
| 1983/03/10 | 268 | 269 | 262 | 262 | 288,000 |
| 1983/03/09 | 268 | 273 | 265 | 265 | 253,000 |
| 1983/03/08 | 271 | 273 | 268 | 272 | 289,000 |
| 1983/03/07 | 275 | 275 | 270 | 271 | 261,000 |
| 1983/03/05 | 272 | 272 | 267 | 272 | 129,000 |
| 1983/03/04 | 273 | 275 | 265 | 269 | 397,000 |
| 1983/03/03 | 272 | 280 | 270 | 272 | 567,000 |
| 1983/03/02 | 266 | 270 | 263 | 265 | 648,000 |
| 1983/03/01 | 268 | 272 | 267 | 270 | 580,000 |
| 1983/02/28 | 272 | 285 | 270 | 283 | 495,000 |
| 1983/02/26 | 270 | 270 | 265 | 267 | 324,000 |
| 1983/02/25 | 271 | 275 | 265 | 265 | 778,000 |
| 1983/02/24 | 274 | 280 | 271 | 274 | 770,000 |
| 1983/02/23 | 265 | 275 | 263 | 275 | 1,143,000 |
| 1983/02/22 | 280 | 282 | 271 | 272 | 768,000 |
| 1983/02/21 | 288 | 294 | 278 | 278 | 860,000 |
| 1983/02/18 | 284 | 288 | 270 | 284 | 2,127,000 |
| 1983/02/17 | 303 | 305 | 285 | 289 | 2,311,000 |
| 1983/02/16 | 310 | 310 | 300 | 303 | 3,806,000 |
| 1983/02/15 | 321 | 336 | 316 | 317 | 3,175,000 |
| 1983/02/14 | 339 | 343 | 322 | 326 | 2,792,000 |
| 1983/02/12 | 345 | 346 | 337 | 344 | 4,754,000 |
| 1983/02/10 | 332 | 350 | 330 | 343 | 26,439,999 |
| 1983/02/09 | 303 | 327 | 285 | 327 | 17,584,999 |
| 1983/02/08 | 300 | 304 | 293 | 296 | 4,125,000 |
| 1983/02/07 | 294 | 302 | 293 | 296 | 5,033,000 |
| 1983/02/05 | 297 | 297 | 287 | 295 | 2,095,000 |
| 1983/02/04 | 295 | 304 | 291 | 292 | 9,224,000 |
| 1983/02/03 | 280 | 298 | 275 | 289 | 12,576,999 |
| 1983/02/02 | 268 | 277 | 265 | 277 | 3,829,000 |
| 1983/02/01 | 274 | 274 | 261 | 263 | 3,091,000 |
| 1983/01/31 | 259 | 272 | 256 | 270 | 7,196,000 |
| 1983/01/29 | 230 | 250 | 228 | 250 | 1,314,000 |
| 1983/01/28 | 224 | 229 | 222 | 228 | 200,000 |
| 1983/01/27 | 226 | 226 | 221 | 221 | 290,000 |
| 1983/01/26 | 228 | 229 | 225 | 225 | 190,000 |
| 1983/01/25 | 227 | 230 | 226 | 226 | 197,000 |
| 1983/01/24 | 231 | 233 | 228 | 228 | 190,000 |
| 1983/01/22 | 224 | 229 | 223 | 226 | 1,071,000 |
| 1983/01/21 | 221 | 225 | 220 | 222 | 1,288,000 |
| 1983/01/20 | 225 | 225 | 222 | 222 | 277,000 |
| 1983/01/19 | 228 | 228 | 223 | 225 | 334,000 |
| 1983/01/18 | 234 | 234 | 227 | 227 | 245,000 |
| 1983/01/17 | 229 | 235 | 225 | 235 | 288,000 |
| 1983/01/14 | 229 | 230 | 223 | 224 | 362,000 |
| 1983/01/13 | 225 | 230 | 223 | 228 | 210,000 |
| 1983/01/12 | 228 | 230 | 223 | 223 | 192,000 |
| 1983/01/11 | 233 | 235 | 228 | 232 | 212,000 |
| 1983/01/10 | 234 | 236 | 233 | 233 | 329,000 |
| 1983/01/08 | 233 | 233 | 230 | 233 | 188,000 |
| 1983/01/07 | 233 | 235 | 226 | 230 | 474,000 |
| 1983/01/06 | 232 | 234 | 231 | 232 | 182,000 |
| 1983/01/05 | 232 | 232 | 226 | 226 | 119,000 |
| 1983/01/04 | 231 | 231 | 221 | 222 | 60,000 |