日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 655 660 630 630 200,000
1986/12/26 650 659 650 655 209,000
1986/12/25 644 655 631 655 174,000
1986/12/24 656 659 640 654 245,000
1986/12/23 663 675 650 656 366,000
1986/12/22 680 680 655 657 199,000
1986/12/19 680 685 671 684 141,000
1986/12/18 668 690 667 670 753,000
1986/12/17 686 695 665 666 289,000
1986/12/16 700 710 683 683 340,000
1986/12/15 730 730 700 700 187,000
1986/12/12 686 726 686 721 528,000
1986/12/11 723 726 683 691 387,000
1986/12/10 752 765 711 713 1,533,000
1986/12/09 724 744 721 742 2,140,000
1986/12/08 703 723 703 715 1,307,000
1986/12/06 659 704 657 702 615,000
1986/12/05 660 660 649 655 223,000
1986/12/04 666 672 660 660 290,000
1986/12/03 684 684 662 662 154,000
1986/12/02 675 680 660 675 360,000
1986/12/01 676 680 663 675 201,000
1986/11/29 680 680 666 666 130,000
1986/11/28 670 690 668 675 197,000
1986/11/27 690 690 667 673 172,000
1986/11/26 699 702 682 682 498,000
1986/11/25 674 703 661 698 557,000
1986/11/22 670 680 662 670 239,000
1986/11/21 695 700 670 690 477,000
1986/11/20 697 725 678 700 1,799,000
1986/11/19 621 708 621 698 3,080,000
1986/11/18 620 620 610 619 214,000
1986/11/17 607 625 600 619 157,000
1986/11/14 591 606 591 606 56,000
1986/11/13 605 605 590 600 50,000
1986/11/12 600 605 585 585 162,000
1986/11/11 630 639 601 611 144,000
1986/11/10 600 628 600 625 323,000
1986/11/07 573 590 573 585 117,000
1986/11/06 597 597 580 589 131,000
1986/11/05 618 618 595 598 119,000
1986/11/04 621 625 605 611 167,000
1986/11/01 610 620 610 620 169,000
1986/10/31 585 640 585 618 641,000
1986/10/30 589 600 576 600 300,000
1986/10/29 555 564 540 564 221,000
1986/10/28 531 555 516 555 171,000
1986/10/27 521 530 521 530 72,000
1986/10/25 525 539 520 539 84,000
1986/10/24 530 545 527 532 135,000
1986/10/23 505 525 505 525 225,000
1986/10/22 532 532 505 510 212,000
1986/10/21 540 549 511 532 211,000
1986/10/20 580 580 550 560 244,000
1986/10/17 602 605 588 588 82,000
1986/10/16 607 609 591 601 176,000
1986/10/15 592 604 592 600 104,000
1986/10/14 600 600 586 598 130,000
1986/10/13 600 603 590 595 93,000
1986/10/09 590 600 581 582 120,000
1986/10/08 610 610 589 600 77,000
1986/10/07 596 620 587 610 119,000
1986/10/06 585 590 582 586 43,000
1986/10/04 581 600 581 585 48,000
1986/10/03 590 595 580 581 91,000
1986/10/02 600 600 580 595 163,000
1986/10/01 600 610 599 600 210,000
1986/09/30 601 620 600 600 148,000
1986/09/29 610 620 600 600 253,000
1986/09/27 610 640 610 640 59,000
1986/09/26 600 610 600 609 335,000
1986/09/25 594 595 585 595 180,000
1986/09/24 610 619 590 590 349,000
1986/09/22 649 650 603 620 158,000
1986/09/19 653 673 630 650 443,000
1986/09/18 601 660 600 655 389,000
1986/09/17 599 610 599 600 245,000
1986/09/16 581 600 573 600 162,000
1986/09/12 589 600 581 581 160,000
1986/09/11 591 605 589 605 163,000
1986/09/10 610 610 591 600 150,000
1986/09/09 595 610 594 605 121,000
1986/09/08 601 620 600 615 77,000
1986/09/06 610 618 600 610 127,000
1986/09/05 629 631 608 619 148,000
1986/09/04 641 665 630 631 155,000
1986/09/03 670 675 640 665 116,000
1986/09/02 684 685 670 678 177,000
1986/09/01 670 685 670 685 315,000
1986/08/30 659 670 655 662 222,000
1986/08/29 645 660 636 655 160,000
1986/08/28 615 660 615 635 203,000
1986/08/27 610 620 610 620 213,000
1986/08/26 676 676 650 655 345,000
1986/08/25 635 666 631 666 381,000
1986/08/23 605 610 598 605 218,000
1986/08/22 551 568 550 568 565,000
1986/08/21 590 599 574 575 670,000
1986/08/20 634 650 616 620 307,000
1986/08/19 655 665 640 664 266,000
1986/08/18 656 665 638 665 321,000
1986/08/15 661 675 651 655 252,000
1986/08/14 690 700 670 677 421,000
1986/08/13 679 690 673 680 394,000
1986/08/12 670 690 669 673 611,000
1986/08/11 671 690 660 660 275,000
1986/08/08 680 685 670 671 332,000
1986/08/07 710 710 682 682 406,000
1986/08/06 717 720 710 711 181,000
1986/08/05 731 738 719 719 127,000
1986/08/04 730 750 725 749 131,000
1986/08/02 720 750 720 731 174,000
1986/08/01 735 745 710 717 266,000
1986/07/31 740 750 740 748 158,000
1986/07/30 780 790 740 781 241,000
1986/07/29 810 810 780 780 216,000
1986/07/28 800 800 796 800 74,000
1986/07/26 810 825 810 815 41,000
1986/07/25 810 820 800 820 186,000
1986/07/24 806 824 800 812 119,000
1986/07/23 810 810 799 800 144,000
1986/07/22 805 830 800 830 67,000
1986/07/21 810 811 790 800 103,000
1986/07/19 841 850 810 830 97,000
1986/07/18 866 880 845 851 162,000
1986/07/17 875 905 850 886 478,000
1986/07/16 850 890 850 875 197,000
1986/07/15 820 830 815 830 180,000
1986/07/14 792 825 792 825 274,000
1986/07/11 830 831 801 802 208,000
1986/07/10 851 851 828 840 173,000
1986/07/09 857 858 850 850 166,000
1986/07/08 861 865 860 860 128,000
1986/07/07 857 866 857 860 98,000
1986/07/05 860 865 856 856 44,000
1986/07/04 858 869 856 860 102,000
1986/07/03 880 880 855 856 131,000
1986/07/02 860 885 858 870 113,000
1986/07/01 855 863 855 857 135,000
1986/06/30 852 860 852 852 112,000
1986/06/28 859 859 850 852 135,000
1986/06/27 866 870 850 854 390,000
1986/06/26 865 871 865 865 164,000
1986/06/25 873 873 865 870 215,000
1986/06/24 870 879 868 873 164,000
1986/06/23 871 889 871 875 70,000
1986/06/21 885 895 870 880 119,000
1986/06/20 883 899 883 885 276,000
1986/06/19 870 890 870 873 153,000
1986/06/18 877 885 872 872 229,000
1986/06/17 880 885 880 880 141,000
1986/06/16 890 890 885 885 88,000
1986/06/13 888 891 880 881 285,000
1986/06/12 895 895 886 886 246,000
1986/06/11 896 900 892 892 222,000
1986/06/10 901 902 895 896 86,000
1986/06/09 905 910 901 910 73,000
1986/06/07 901 910 900 905 132,000
1986/06/06 910 910 905 905 122,000
1986/06/05 915 924 900 902 189,000
1986/06/04 911 925 911 920 135,000
1986/06/03 935 935 913 913 144,000
1986/06/02 935 935 915 935 118,000
1986/05/31 920 920 915 915 50,000
1986/05/30 925 935 916 916 97,000
1986/05/29 948 948 920 924 143,000
1986/05/28 946 947 935 935 200,000
1986/05/27 958 958 910 912 184,000
1986/05/26 976 976 938 948 281,000
1986/05/24 985 986 966 966 411,000
1986/05/23 940 980 934 975 854,000
1986/05/22 905 905 891 900 125,000
1986/05/21 901 905 886 889 361,000
1986/05/20 920 930 900 900 84,000
1986/05/19 903 930 900 930 103,000
1986/05/17 900 900 895 900 47,000
1986/05/16 901 910 895 910 100,000
1986/05/15 914 920 900 900 134,000
1986/05/14 940 940 910 912 104,000
1986/05/13 926 940 915 938 270,000
1986/05/12 919 925 915 917 121,000
1986/05/09 915 929 908 909 488,000
1986/05/08 938 985 935 975 386,000
1986/05/07 930 956 926 937 171,000
1986/05/06 951 964 931 940 75,000
1986/05/02 980 980 950 969 247,000
1986/05/01 980 995 966 980 343,000
1986/04/30 986 1,030 971 974 1,066,000
1986/04/28 900 990 900 984 832,000
1986/04/26 915 925 894 894 270,000
1986/04/25 932 946 900 910 535,000
1986/04/24 930 946 926 926 567,000
1986/04/23 900 923 890 923 426,000
1986/04/22 890 890 876 890 151,000
1986/04/21 897 900 883 892 181,000
1986/04/19 900 900 880 889 131,000
1986/04/18 877 900 860 900 422,000
1986/04/17 876 886 871 879 133,000
1986/04/16 880 890 871 880 375,000
1986/04/15 882 895 872 890 268,000
1986/04/14 899 899 875 882 168,000
1986/04/11 888 897 880 897 270,000
1986/04/10 899 905 890 890 224,000
1986/04/09 914 914 888 909 171,000
1986/04/08 900 919 885 919 228,000
1986/04/07 930 930 871 871 312,000
1986/04/05 880 927 880 927 223,000
1986/04/04 875 881 860 860 301,000
1986/04/03 890 900 880 880 190,000
1986/04/02 880 900 875 898 331,000
1986/04/01 879 879 865 870 452,000
1986/03/31 921 921 880 890 494,000
1986/03/29 891 920 890 917 160,000
1986/03/28 880 894 880 884 222,000
1986/03/27 900 901 880 894 568,000
1986/03/26 913 913 900 900 325,000
1986/03/25 943 943 910 915 218,000
1986/03/24 934 950 922 945 708,000
1986/03/22 966 980 932 932 186,000
1986/03/20 1,000 1,000 976 976 257,000
1986/03/19 1,020 1,020 981 1,000 294,000
1986/03/18 1,010 1,010 991 991 237,000
1986/03/17 1,000 1,020 990 1,000 276,000
1986/03/15 991 1,020 991 1,000 192,000
1986/03/14 998 1,030 990 1,010 291,000
1986/03/13 1,000 1,020 990 1,000 313,000
1986/03/12 1,050 1,050 1,000 1,000 340,000
1986/03/11 1,060 1,060 1,030 1,030 192,000
1986/03/10 1,040 1,090 1,030 1,080 592,000
1986/03/07 1,010 1,050 1,000 1,050 350,000
1986/03/06 1,060 1,060 1,010 1,030 412,000
1986/03/05 1,030 1,060 1,010 1,050 364,000
1986/03/04 1,020 1,030 1,000 1,000 222,000
1986/03/03 1,060 1,060 1,000 1,000 284,000
1986/03/01 1,000 1,040 991 1,040 310,000
1986/02/28 980 982 950 960 562,000
1986/02/27 1,040 1,050 980 990 573,000
1986/02/26 1,040 1,050 1,020 1,030 387,000
1986/02/25 1,070 1,080 1,040 1,040 334,000
1986/02/24 1,100 1,110 1,050 1,050 390,000
1986/02/22 1,080 1,110 1,080 1,100 490,000
1986/02/21 1,120 1,130 1,060 1,060 570,000
1986/02/20 1,150 1,150 1,100 1,100 1,352,000
1986/02/19 1,100 1,150 1,080 1,150 1,861,000
1986/02/18 1,080 1,110 1,060 1,060 994,000
1986/02/17 1,120 1,120 1,060 1,070 897,000
1986/02/15 1,140 1,140 1,100 1,100 782,000
1986/02/14 1,120 1,170 1,100 1,130 4,365,000
1986/02/13 1,060 1,110 1,060 1,100 3,288,000
1986/02/12 1,050 1,050 1,010 1,040 1,126,000
1986/02/10 1,050 1,080 1,020 1,030 2,080,000
1986/02/07 971 1,040 960 1,030 3,157,000
1986/02/06 948 980 930 951 488,000
1986/02/05 921 945 908 938 290,000
1986/02/04 942 950 930 930 459,000
1986/02/03 960 963 940 949 452,000
1986/02/01 960 974 952 955 781,000
1986/01/31 947 984 947 955 2,325,000
1986/01/30 861 930 860 927 686,000
1986/01/29 870 870 860 863 171,000
1986/01/28 871 879 861 879 110,000
1986/01/27 880 888 861 870 148,000
1986/01/25 878 885 870 881 98,000
1986/01/24 885 900 880 888 195,000
1986/01/23 880 890 870 880 163,000
1986/01/22 856 890 856 880 198,000
1986/01/21 850 863 848 855 138,000
1986/01/20 861 865 855 855 126,000
1986/01/18 861 890 850 870 206,000
1986/01/17 867 871 865 865 201,000
1986/01/16 879 879 870 871 108,000
1986/01/14 870 880 870 880 113,000
1986/01/13 875 884 866 870 86,000
1986/01/10 890 890 870 870 260,000
1986/01/09 878 895 870 880 271,000
1986/01/08 879 888 872 885 134,000
1986/01/07 865 894 865 889 158,000
1986/01/06 870 875 865 865 162,000
1986/01/04 870 880 866 879 210,000

このページの先頭へ