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 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,060 | 1,060 | 960 | 995 | 783,000 |
| 1984/12/27 | 963 | 1,060 | 963 | 1,060 | 1,254,000 |
| 1984/12/26 | 1,090 | 1,090 | 980 | 981 | 1,883,000 |
| 1984/12/25 | 1,020 | 1,050 | 1,000 | 1,050 | 998,000 |
| 1984/12/24 | 1,120 | 1,120 | 1,010 | 1,030 | 1,480,000 |
| 1984/12/22 | 1,030 | 1,120 | 1,030 | 1,070 | 2,510,000 |
| 1984/12/21 | 975 | 1,050 | 970 | 1,050 | 4,982,000 |
| 1984/12/20 | 940 | 975 | 931 | 945 | 1,611,000 |
| 1984/12/19 | 990 | 996 | 895 | 930 | 2,290,000 |
| 1984/12/18 | 1,030 | 1,050 | 960 | 986 | 2,757,000 |
| 1984/12/17 | 1,030 | 1,100 | 1,020 | 1,020 | 1,542,000 |
| 1984/12/15 | 1,140 | 1,150 | 1,020 | 1,030 | 2,225,000 |
| 1984/12/14 | 1,100 | 1,170 | 1,100 | 1,160 | 2,110,000 |
| 1984/12/13 | 1,170 | 1,210 | 1,110 | 1,190 | 2,707,000 |
| 1984/12/12 | 1,150 | 1,270 | 1,050 | 1,230 | 6,076,000 |
| 1984/12/11 | 1,310 | 1,310 | 1,130 | 1,130 | 3,009,000 |
| 1984/12/10 | 1,370 | 1,370 | 1,300 | 1,330 | 4,225,000 |
| 1984/12/07 | 1,360 | 1,380 | 1,310 | 1,370 | 8,213,000 |
| 1984/12/06 | 1,200 | 1,280 | 1,180 | 1,280 | 4,869,000 |
| 1984/12/05 | 1,260 | 1,320 | 1,180 | 1,180 | 9,248,000 |
| 1984/12/04 | 1,090 | 1,220 | 1,080 | 1,200 | 8,473,000 |
| 1984/12/03 | 1,070 | 1,170 | 1,010 | 1,070 | 7,449,000 |
| 1984/12/01 | 1,060 | 1,090 | 1,050 | 1,090 | 6,298,000 |
| 1984/11/30 | 928 | 999 | 918 | 987 | 12,867,999 |
| 1984/11/29 | 866 | 923 | 863 | 908 | 10,451,000 |
| 1984/11/28 | 855 | 873 | 841 | 873 | 9,388,000 |
| 1984/11/27 | 815 | 877 | 810 | 853 | 7,924,000 |
| 1984/11/26 | 818 | 843 | 813 | 820 | 8,490,000 |
| 1984/11/24 | 785 | 809 | 780 | 804 | 6,223,000 |
| 1984/11/22 | 751 | 780 | 735 | 775 | 7,421,000 |
| 1984/11/21 | 753 | 762 | 731 | 748 | 4,862,000 |
| 1984/11/20 | 730 | 754 | 726 | 745 | 6,084,000 |
| 1984/11/19 | 720 | 732 | 705 | 720 | 2,278,000 |
| 1984/11/17 | 711 | 743 | 711 | 717 | 2,817,000 |
| 1984/11/16 | 730 | 745 | 716 | 720 | 4,153,000 |
| 1984/11/15 | 712 | 734 | 703 | 726 | 5,443,000 |
| 1984/11/14 | 688 | 735 | 688 | 722 | 14,380,999 |
| 1984/11/13 | 680 | 689 | 665 | 678 | 7,199,000 |
| 1984/11/12 | 657 | 699 | 650 | 672 | 13,498,999 |
| 1984/11/09 | 610 | 660 | 610 | 657 | 20,465,999 |
| 1984/11/08 | 575 | 619 | 565 | 619 | 13,469,999 |
| 1984/11/07 | 560 | 561 | 541 | 555 | 1,508,000 |
| 1984/11/06 | 574 | 575 | 556 | 564 | 1,766,000 |
| 1984/11/05 | 575 | 575 | 552 | 574 | 3,913,000 |
| 1984/11/02 | 556 | 565 | 556 | 565 | 1,276,000 |
| 1984/11/01 | 578 | 578 | 556 | 560 | 1,294,000 |
| 1984/10/31 | 585 | 588 | 565 | 575 | 4,815,000 |
| 1984/10/30 | 560 | 582 | 556 | 579 | 4,943,000 |
| 1984/10/29 | 552 | 568 | 552 | 556 | 1,910,000 |
| 1984/10/27 | 570 | 570 | 560 | 570 | 1,392,000 |
| 1984/10/26 | 575 | 588 | 562 | 564 | 6,087,000 |
| 1984/10/25 | 540 | 578 | 535 | 569 | 7,469,000 |
| 1984/10/24 | 528 | 535 | 518 | 530 | 1,696,000 |
| 1984/10/23 | 512 | 520 | 500 | 518 | 728,000 |
| 1984/10/22 | 510 | 520 | 510 | 515 | 360,000 |
| 1984/10/20 | 496 | 520 | 496 | 520 | 534,000 |
| 1984/10/19 | 483 | 496 | 482 | 495 | 957,000 |
| 1984/10/18 | 486 | 493 | 481 | 482 | 1,180,000 |
| 1984/10/17 | 508 | 508 | 496 | 496 | 505,000 |
| 1984/10/16 | 504 | 510 | 500 | 508 | 706,000 |
| 1984/10/15 | 510 | 520 | 508 | 508 | 358,000 |
| 1984/10/12 | 515 | 520 | 510 | 520 | 739,000 |
| 1984/10/11 | 525 | 525 | 510 | 510 | 551,000 |
| 1984/10/09 | 520 | 526 | 509 | 526 | 902,000 |
| 1984/10/08 | 530 | 530 | 515 | 517 | 593,000 |
| 1984/10/06 | 530 | 537 | 525 | 533 | 448,000 |
| 1984/10/05 | 510 | 527 | 510 | 522 | 1,179,000 |
| 1984/10/04 | 508 | 511 | 505 | 510 | 833,000 |
| 1984/10/03 | 508 | 518 | 506 | 515 | 676,000 |
| 1984/10/02 | 520 | 528 | 508 | 508 | 534,000 |
| 1984/10/01 | 515 | 520 | 501 | 520 | 1,309,000 |
| 1984/09/29 | 510 | 520 | 510 | 520 | 293,000 |
| 1984/09/28 | 515 | 519 | 510 | 518 | 617,000 |
| 1984/09/27 | 520 | 529 | 515 | 515 | 1,611,000 |
| 1984/09/26 | 523 | 538 | 516 | 530 | 1,334,000 |
| 1984/09/25 | 519 | 535 | 513 | 533 | 365,000 |
| 1984/09/22 | 515 | 529 | 514 | 520 | 281,000 |
| 1984/09/21 | 528 | 528 | 515 | 525 | 470,000 |
| 1984/09/20 | 527 | 530 | 515 | 530 | 500,000 |
| 1984/09/19 | 525 | 534 | 521 | 530 | 582,000 |
| 1984/09/18 | 511 | 525 | 511 | 520 | 2,209,000 |
| 1984/09/17 | 517 | 521 | 515 | 520 | 473,000 |
| 1984/09/14 | 520 | 524 | 517 | 517 | 489,000 |
| 1984/09/13 | 535 | 535 | 519 | 523 | 521,000 |
| 1984/09/12 | 525 | 540 | 525 | 540 | 489,000 |
| 1984/09/11 | 539 | 539 | 525 | 529 | 317,000 |
| 1984/09/10 | 543 | 545 | 530 | 543 | 738,000 |
| 1984/09/07 | 518 | 548 | 513 | 548 | 617,000 |
| 1984/09/06 | 513 | 520 | 511 | 511 | 410,000 |
| 1984/09/05 | 520 | 520 | 512 | 517 | 395,000 |
| 1984/09/04 | 515 | 520 | 512 | 512 | 599,000 |
| 1984/09/03 | 530 | 531 | 520 | 522 | 378,000 |
| 1984/09/01 | 540 | 540 | 528 | 530 | 444,000 |
| 1984/08/31 | 540 | 545 | 526 | 533 | 941,000 |
| 1984/08/30 | 552 | 560 | 536 | 550 | 1,194,000 |
| 1984/08/29 | 573 | 574 | 542 | 542 | 7,910,000 |
| 1984/08/28 | 553 | 577 | 545 | 577 | 3,961,000 |
| 1984/08/27 | 540 | 543 | 531 | 543 | 977,000 |
| 1984/08/25 | 520 | 539 | 520 | 539 | 1,153,000 |
| 1984/08/24 | 525 | 525 | 513 | 513 | 772,000 |
| 1984/08/23 | 536 | 540 | 524 | 524 | 783,000 |
| 1984/08/22 | 538 | 540 | 522 | 540 | 549,000 |
| 1984/08/21 | 544 | 545 | 533 | 540 | 1,249,000 |
| 1984/08/20 | 528 | 547 | 520 | 547 | 508,000 |
| 1984/08/18 | 531 | 538 | 531 | 531 | 202,000 |
| 1984/08/17 | 548 | 548 | 535 | 541 | 1,320,000 |
| 1984/08/16 | 535 | 552 | 535 | 548 | 2,195,000 |
| 1984/08/15 | 524 | 545 | 512 | 545 | 1,525,000 |
| 1984/08/14 | 501 | 514 | 499 | 514 | 265,000 |
| 1984/08/13 | 512 | 515 | 496 | 496 | 235,000 |
| 1984/08/10 | 495 | 508 | 491 | 508 | 705,000 |
| 1984/08/09 | 502 | 502 | 496 | 496 | 452,000 |
| 1984/08/08 | 515 | 516 | 496 | 497 | 497,000 |
| 1984/08/07 | 514 | 516 | 500 | 505 | 831,000 |
| 1984/08/06 | 510 | 525 | 505 | 506 | 504,000 |
| 1984/08/04 | 506 | 516 | 490 | 516 | 1,426,000 |
| 1984/08/03 | 535 | 553 | 526 | 526 | 2,024,000 |
| 1984/08/02 | 545 | 565 | 543 | 546 | 3,356,000 |
| 1984/08/01 | 555 | 556 | 533 | 541 | 1,850,000 |
| 1984/07/31 | 569 | 569 | 545 | 545 | 2,627,000 |
| 1984/07/30 | 570 | 572 | 550 | 553 | 5,159,000 |
| 1984/07/28 | 556 | 569 | 555 | 568 | 12,762,999 |
| 1984/07/27 | 540 | 548 | 521 | 546 | 2,189,000 |
| 1984/07/26 | 549 | 555 | 531 | 532 | 5,830,000 |
| 1984/07/25 | 520 | 535 | 512 | 535 | 3,721,000 |
| 1984/07/24 | 481 | 517 | 480 | 510 | 1,213,000 |
| 1984/07/23 | 505 | 518 | 485 | 486 | 1,177,000 |
| 1984/07/21 | 491 | 510 | 487 | 502 | 1,000,000 |
| 1984/07/20 | 475 | 479 | 463 | 476 | 1,392,000 |
| 1984/07/19 | 490 | 497 | 480 | 480 | 959,000 |
| 1984/07/18 | 520 | 523 | 498 | 500 | 1,153,000 |
| 1984/07/17 | 519 | 533 | 511 | 511 | 2,226,000 |
| 1984/07/16 | 501 | 520 | 501 | 510 | 813,000 |
| 1984/07/13 | 509 | 515 | 491 | 505 | 1,842,000 |
| 1984/07/12 | 525 | 534 | 511 | 515 | 2,410,000 |
| 1984/07/11 | 544 | 555 | 539 | 540 | 5,825,000 |
| 1984/07/10 | 548 | 552 | 538 | 545 | 9,027,000 |
| 1984/07/09 | 526 | 546 | 526 | 533 | 5,745,000 |
| 1984/07/07 | 528 | 534 | 518 | 533 | 3,165,000 |
| 1984/07/06 | 507 | 542 | 507 | 535 | 14,835,999 |
| 1984/07/05 | 505 | 514 | 492 | 498 | 10,461,000 |
| 1984/07/04 | 460 | 478 | 457 | 478 | 2,383,000 |
| 1984/07/03 | 473 | 474 | 454 | 455 | 836,000 |
| 1984/07/02 | 467 | 475 | 462 | 466 | 1,233,000 |
| 1984/06/30 | 465 | 470 | 461 | 465 | 801,000 |
| 1984/06/29 | 468 | 482 | 466 | 467 | 2,106,000 |
| 1984/06/28 | 475 | 478 | 460 | 465 | 2,174,000 |
| 1984/06/27 | 482 | 491 | 480 | 480 | 15,739,999 |
| 1984/06/26 | 454 | 470 | 445 | 468 | 3,131,000 |
| 1984/06/25 | 452 | 457 | 446 | 452 | 1,462,000 |
| 1984/06/23 | 472 | 473 | 444 | 455 | 3,552,000 |
| 1984/06/22 | 445 | 478 | 445 | 467 | 14,145,999 |
| 1984/06/21 | 439 | 451 | 436 | 440 | 7,317,000 |
| 1984/06/20 | 443 | 444 | 429 | 438 | 3,987,000 |
| 1984/06/19 | 413 | 442 | 405 | 441 | 11,170,000 |
| 1984/06/18 | 421 | 426 | 408 | 410 | 3,122,000 |
| 1984/06/16 | 401 | 423 | 401 | 416 | 3,983,000 |
| 1984/06/15 | 379 | 405 | 379 | 405 | 2,487,000 |
| 1984/06/14 | 399 | 408 | 388 | 389 | 1,830,000 |
| 1984/06/13 | 409 | 409 | 393 | 395 | 1,754,000 |
| 1984/06/12 | 406 | 419 | 401 | 405 | 8,662,000 |
| 1984/06/11 | 384 | 409 | 379 | 408 | 10,897,000 |
| 1984/06/08 | 356 | 377 | 356 | 368 | 2,530,000 |
| 1984/06/07 | 350 | 365 | 342 | 360 | 1,442,000 |
| 1984/06/06 | 328 | 349 | 325 | 345 | 525,000 |
| 1984/06/05 | 322 | 328 | 322 | 326 | 110,000 |
| 1984/06/04 | 326 | 329 | 320 | 326 | 76,000 |
| 1984/06/02 | 315 | 328 | 311 | 328 | 173,000 |
| 1984/06/01 | 305 | 315 | 301 | 315 | 228,000 |
| 1984/05/31 | 325 | 325 | 310 | 310 | 197,000 |
| 1984/05/30 | 322 | 331 | 321 | 328 | 120,000 |
| 1984/05/29 | 322 | 332 | 320 | 332 | 250,000 |
| 1984/05/28 | 325 | 339 | 315 | 337 | 221,000 |
| 1984/05/26 | 325 | 331 | 322 | 331 | 67,000 |
| 1984/05/25 | 329 | 329 | 324 | 324 | 116,000 |
| 1984/05/24 | 335 | 339 | 326 | 339 | 227,000 |
| 1984/05/23 | 335 | 335 | 327 | 330 | 187,000 |
| 1984/05/22 | 330 | 333 | 325 | 330 | 126,000 |
| 1984/05/21 | 331 | 349 | 331 | 334 | 74,000 |
| 1984/05/19 | 332 | 350 | 325 | 336 | 570,000 |
| 1984/05/18 | 322 | 335 | 320 | 332 | 397,000 |
| 1984/05/17 | 345 | 346 | 328 | 332 | 376,000 |
| 1984/05/16 | 350 | 353 | 342 | 350 | 342,000 |
| 1984/05/15 | 350 | 351 | 342 | 350 | 254,000 |
| 1984/05/14 | 368 | 370 | 346 | 359 | 354,000 |
| 1984/05/11 | 352 | 365 | 350 | 365 | 325,000 |
| 1984/05/10 | 355 | 360 | 351 | 360 | 127,000 |
| 1984/05/09 | 359 | 369 | 358 | 369 | 239,000 |
| 1984/05/08 | 373 | 373 | 359 | 359 | 358,000 |
| 1984/05/07 | 373 | 379 | 365 | 370 | 554,000 |
| 1984/05/04 | 382 | 382 | 377 | 379 | 708,000 |
| 1984/05/02 | 379 | 386 | 374 | 383 | 1,937,000 |
| 1984/05/01 | 384 | 384 | 372 | 379 | 477,000 |
| 1984/04/28 | 389 | 389 | 372 | 380 | 1,883,000 |
| 1984/04/27 | 369 | 385 | 361 | 385 | 2,585,000 |
| 1984/04/26 | 359 | 369 | 356 | 369 | 753,000 |
| 1984/04/25 | 372 | 372 | 356 | 360 | 708,000 |
| 1984/04/24 | 360 | 368 | 353 | 367 | 569,000 |
| 1984/04/23 | 356 | 364 | 355 | 360 | 427,000 |
| 1984/04/21 | 373 | 373 | 355 | 363 | 700,000 |
| 1984/04/20 | 369 | 377 | 361 | 368 | 1,434,000 |
| 1984/04/19 | 370 | 380 | 365 | 369 | 2,638,000 |
| 1984/04/18 | 358 | 365 | 355 | 364 | 924,000 |
| 1984/04/17 | 350 | 365 | 349 | 358 | 1,389,000 |
| 1984/04/16 | 352 | 359 | 345 | 353 | 331,000 |
| 1984/04/13 | 342 | 358 | 340 | 356 | 397,000 |
| 1984/04/12 | 356 | 356 | 345 | 345 | 660,000 |
| 1984/04/11 | 369 | 370 | 355 | 360 | 1,249,000 |
| 1984/04/10 | 375 | 377 | 360 | 365 | 1,908,000 |
| 1984/04/09 | 377 | 387 | 363 | 363 | 3,180,000 |
| 1984/04/07 | 380 | 385 | 376 | 379 | 4,548,000 |
| 1984/04/06 | 378 | 384 | 367 | 367 | 7,827,000 |
| 1984/04/05 | 350 | 380 | 350 | 380 | 7,424,000 |
| 1984/04/04 | 350 | 364 | 346 | 352 | 10,718,000 |
| 1984/04/03 | 326 | 335 | 325 | 335 | 2,730,000 |
| 1984/04/02 | 320 | 330 | 320 | 324 | 611,000 |
| 1984/03/31 | 332 | 334 | 316 | 328 | 1,432,000 |
| 1984/03/30 | 320 | 333 | 320 | 331 | 4,661,000 |
| 1984/03/29 | 321 | 328 | 316 | 324 | 2,394,000 |
| 1984/03/28 | 295 | 317 | 295 | 315 | 1,548,000 |
| 1984/03/27 | 298 | 299 | 291 | 297 | 303,000 |
| 1984/03/26 | 300 | 300 | 296 | 296 | 146,000 |
| 1984/03/24 | 293 | 300 | 293 | 300 | 86,000 |
| 1984/03/23 | 301 | 303 | 287 | 297 | 433,000 |
| 1984/03/22 | 301 | 305 | 301 | 303 | 126,000 |
| 1984/03/21 | 306 | 306 | 303 | 303 | 302,000 |
| 1984/03/19 | 306 | 306 | 303 | 304 | 271,000 |
| 1984/03/17 | 300 | 307 | 300 | 307 | 346,000 |
| 1984/03/16 | 309 | 309 | 298 | 298 | 637,000 |
| 1984/03/15 | 299 | 305 | 296 | 305 | 460,000 |
| 1984/03/14 | 295 | 295 | 291 | 295 | 208,000 |
| 1984/03/13 | 293 | 296 | 290 | 291 | 230,000 |
| 1984/03/12 | 299 | 303 | 293 | 298 | 339,000 |
| 1984/03/09 | 297 | 300 | 287 | 300 | 178,000 |
| 1984/03/08 | 293 | 297 | 291 | 293 | 413,000 |
| 1984/03/07 | 295 | 300 | 292 | 298 | 234,000 |
| 1984/03/06 | 296 | 302 | 295 | 297 | 203,000 |
| 1984/03/05 | 299 | 304 | 295 | 304 | 248,000 |
| 1984/03/03 | 298 | 304 | 298 | 298 | 219,000 |
| 1984/03/02 | 311 | 311 | 298 | 304 | 600,000 |
| 1984/03/01 | 319 | 319 | 308 | 311 | 1,934,000 |
| 1984/02/29 | 308 | 317 | 302 | 317 | 3,980,000 |
| 1984/02/28 | 295 | 303 | 294 | 296 | 354,000 |
| 1984/02/27 | 286 | 307 | 285 | 290 | 1,335,000 |
| 1984/02/25 | 290 | 294 | 286 | 291 | 91,000 |
| 1984/02/24 | 286 | 288 | 285 | 285 | 174,000 |
| 1984/02/23 | 286 | 287 | 285 | 285 | 244,000 |
| 1984/02/22 | 287 | 288 | 285 | 285 | 271,000 |
| 1984/02/21 | 295 | 297 | 286 | 287 | 265,000 |
| 1984/02/20 | 294 | 298 | 291 | 297 | 295,000 |
| 1984/02/18 | 286 | 299 | 286 | 299 | 237,000 |
| 1984/02/17 | 296 | 298 | 288 | 288 | 465,000 |
| 1984/02/16 | 299 | 300 | 293 | 298 | 425,000 |
| 1984/02/15 | 292 | 298 | 292 | 298 | 439,000 |
| 1984/02/14 | 297 | 300 | 291 | 291 | 484,000 |
| 1984/02/13 | 300 | 304 | 297 | 300 | 255,000 |
| 1984/02/10 | 310 | 310 | 295 | 305 | 1,314,000 |
| 1984/02/09 | 308 | 313 | 300 | 300 | 2,285,000 |
| 1984/02/08 | 310 | 315 | 306 | 306 | 6,009,000 |
| 1984/02/07 | 292 | 300 | 290 | 300 | 3,908,000 |
| 1984/02/06 | 284 | 284 | 278 | 282 | 334,000 |
| 1984/02/04 | 271 | 280 | 270 | 280 | 433,000 |
| 1984/02/03 | 271 | 275 | 271 | 271 | 283,000 |
| 1984/02/02 | 270 | 275 | 270 | 271 | 323,000 |
| 1984/02/01 | 277 | 278 | 270 | 270 | 249,000 |
| 1984/01/31 | 283 | 284 | 275 | 280 | 189,000 |
| 1984/01/30 | 283 | 286 | 282 | 283 | 428,000 |
| 1984/01/28 | 285 | 285 | 281 | 285 | 172,000 |
| 1984/01/27 | 285 | 285 | 281 | 281 | 1,013,000 |
| 1984/01/26 | 288 | 288 | 283 | 285 | 678,000 |
| 1984/01/25 | 283 | 289 | 280 | 285 | 1,253,000 |
| 1984/01/24 | 282 | 283 | 279 | 281 | 465,000 |
| 1984/01/23 | 279 | 283 | 278 | 279 | 445,000 |
| 1984/01/21 | 271 | 275 | 271 | 275 | 171,000 |
| 1984/01/20 | 271 | 272 | 270 | 270 | 181,000 |
| 1984/01/19 | 271 | 271 | 270 | 271 | 85,000 |
| 1984/01/18 | 274 | 274 | 270 | 270 | 177,000 |
| 1984/01/17 | 273 | 276 | 271 | 273 | 210,000 |
| 1984/01/13 | 273 | 275 | 270 | 273 | 113,000 |
| 1984/01/12 | 272 | 275 | 272 | 275 | 118,000 |
| 1984/01/11 | 270 | 275 | 270 | 272 | 174,000 |
| 1984/01/10 | 279 | 279 | 273 | 274 | 247,000 |
| 1984/01/09 | 284 | 284 | 279 | 279 | 423,000 |
| 1984/01/07 | 281 | 284 | 280 | 284 | 469,000 |
| 1984/01/06 | 278 | 281 | 276 | 276 | 520,000 |
| 1984/01/05 | 279 | 280 | 275 | 276 | 232,000 |
| 1984/01/04 | 280 | 280 | 276 | 279 | 153,000 |