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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,250 | 1,250 | 1,230 | 1,230 | 109,000 |
| 1989/12/28 | 1,250 | 1,250 | 1,220 | 1,220 | 374,000 |
| 1989/12/27 | 1,260 | 1,260 | 1,230 | 1,250 | 806,000 |
| 1989/12/26 | 1,250 | 1,270 | 1,240 | 1,250 | 344,000 |
| 1989/12/25 | 1,260 | 1,270 | 1,240 | 1,240 | 292,000 |
| 1989/12/22 | 1,280 | 1,280 | 1,240 | 1,240 | 708,000 |
| 1989/12/21 | 1,270 | 1,290 | 1,260 | 1,260 | 1,453,000 |
| 1989/12/20 | 1,300 | 1,300 | 1,260 | 1,260 | 3,076,000 |
| 1989/12/19 | 1,220 | 1,270 | 1,190 | 1,260 | 2,283,000 |
| 1989/12/18 | 1,200 | 1,220 | 1,200 | 1,220 | 651,000 |
| 1989/12/15 | 1,200 | 1,210 | 1,180 | 1,200 | 335,000 |
| 1989/12/14 | 1,210 | 1,220 | 1,190 | 1,190 | 393,000 |
| 1989/12/13 | 1,220 | 1,220 | 1,180 | 1,210 | 288,000 |
| 1989/12/12 | 1,210 | 1,220 | 1,200 | 1,210 | 541,000 |
| 1989/12/11 | 1,200 | 1,210 | 1,190 | 1,200 | 187,000 |
| 1989/12/08 | 1,230 | 1,230 | 1,180 | 1,190 | 578,000 |
| 1989/12/07 | 1,210 | 1,220 | 1,190 | 1,220 | 474,000 |
| 1989/12/06 | 1,210 | 1,220 | 1,190 | 1,210 | 526,000 |
| 1989/12/05 | 1,220 | 1,220 | 1,200 | 1,210 | 409,000 |
| 1989/12/04 | 1,200 | 1,220 | 1,190 | 1,190 | 350,000 |
| 1989/12/01 | 1,180 | 1,200 | 1,180 | 1,200 | 344,000 |
| 1989/11/30 | 1,180 | 1,210 | 1,180 | 1,190 | 557,000 |
| 1989/11/29 | 1,180 | 1,190 | 1,170 | 1,180 | 456,000 |
| 1989/11/28 | 1,210 | 1,220 | 1,170 | 1,180 | 740,000 |
| 1989/11/27 | 1,210 | 1,220 | 1,200 | 1,210 | 293,000 |
| 1989/11/24 | 1,220 | 1,230 | 1,200 | 1,200 | 500,000 |
| 1989/11/22 | 1,240 | 1,250 | 1,200 | 1,200 | 1,109,000 |
| 1989/11/21 | 1,240 | 1,240 | 1,220 | 1,220 | 1,066,000 |
| 1989/11/20 | 1,210 | 1,250 | 1,200 | 1,240 | 1,760,000 |
| 1989/11/17 | 1,200 | 1,220 | 1,180 | 1,210 | 1,383,000 |
| 1989/11/16 | 1,230 | 1,240 | 1,170 | 1,180 | 2,993,000 |
| 1989/11/15 | 1,140 | 1,200 | 1,130 | 1,200 | 3,507,000 |
| 1989/11/14 | 1,100 | 1,120 | 1,090 | 1,120 | 293,000 |
| 1989/11/13 | 1,100 | 1,120 | 1,090 | 1,110 | 295,000 |
| 1989/11/10 | 1,100 | 1,110 | 1,080 | 1,080 | 500,000 |
| 1989/11/09 | 1,100 | 1,110 | 1,100 | 1,110 | 301,000 |
| 1989/11/08 | 1,080 | 1,120 | 1,070 | 1,100 | 517,000 |
| 1989/11/07 | 1,070 | 1,090 | 1,070 | 1,070 | 347,000 |
| 1989/11/06 | 1,120 | 1,120 | 1,090 | 1,100 | 197,000 |
| 1989/11/02 | 1,130 | 1,130 | 1,110 | 1,110 | 469,000 |
| 1989/11/01 | 1,100 | 1,140 | 1,100 | 1,130 | 695,000 |
| 1989/10/31 | 1,100 | 1,150 | 1,060 | 1,130 | 826,000 |
| 1989/10/30 | 1,090 | 1,120 | 1,090 | 1,100 | 238,000 |
| 1989/10/27 | 1,090 | 1,130 | 1,070 | 1,130 | 460,000 |
| 1989/10/26 | 1,090 | 1,100 | 1,050 | 1,080 | 376,000 |
| 1989/10/25 | 1,100 | 1,100 | 1,070 | 1,070 | 221,000 |
| 1989/10/24 | 1,100 | 1,100 | 1,090 | 1,090 | 274,000 |
| 1989/10/23 | 1,090 | 1,100 | 1,080 | 1,090 | 457,000 |
| 1989/10/20 | 1,100 | 1,100 | 1,080 | 1,090 | 552,000 |
| 1989/10/19 | 1,100 | 1,110 | 1,090 | 1,100 | 246,000 |
| 1989/10/18 | 1,090 | 1,100 | 1,080 | 1,100 | 314,000 |
| 1989/10/17 | 1,070 | 1,080 | 1,060 | 1,080 | 450,000 |
| 1989/10/16 | 1,060 | 1,080 | 1,050 | 1,050 | 273,000 |
| 1989/10/13 | 1,070 | 1,080 | 1,070 | 1,080 | 135,000 |
| 1989/10/12 | 1,080 | 1,080 | 1,060 | 1,060 | 255,000 |
| 1989/10/11 | 1,090 | 1,100 | 1,070 | 1,080 | 347,000 |
| 1989/10/09 | 1,090 | 1,090 | 1,070 | 1,070 | 294,000 |
| 1989/10/06 | 1,090 | 1,100 | 1,070 | 1,070 | 551,000 |
| 1989/10/05 | 1,100 | 1,110 | 1,080 | 1,100 | 558,000 |
| 1989/10/04 | 1,090 | 1,100 | 1,080 | 1,090 | 353,000 |
| 1989/10/03 | 1,080 | 1,110 | 1,080 | 1,090 | 334,000 |
| 1989/10/02 | 1,100 | 1,110 | 1,070 | 1,070 | 417,000 |
| 1989/09/29 | 1,090 | 1,110 | 1,080 | 1,080 | 427,000 |
| 1989/09/28 | 1,100 | 1,120 | 1,090 | 1,110 | 292,000 |
| 1989/09/27 | 1,130 | 1,130 | 1,100 | 1,100 | 292,000 |
| 1989/09/26 | 1,150 | 1,150 | 1,090 | 1,090 | 353,000 |
| 1989/09/25 | 1,150 | 1,160 | 1,120 | 1,150 | 580,000 |
| 1989/09/22 | 1,120 | 1,150 | 1,110 | 1,140 | 843,000 |
| 1989/09/21 | 1,120 | 1,130 | 1,110 | 1,120 | 508,000 |
| 1989/09/20 | 1,100 | 1,130 | 1,090 | 1,120 | 424,000 |
| 1989/09/19 | 1,100 | 1,120 | 1,090 | 1,110 | 269,000 |
| 1989/09/18 | 1,090 | 1,120 | 1,080 | 1,120 | 728,000 |
| 1989/09/14 | 1,060 | 1,090 | 1,040 | 1,090 | 349,000 |
| 1989/09/13 | 1,050 | 1,070 | 1,020 | 1,070 | 515,000 |
| 1989/09/12 | 1,040 | 1,060 | 1,020 | 1,060 | 406,000 |
| 1989/09/11 | 1,080 | 1,080 | 1,040 | 1,050 | 231,000 |
| 1989/09/08 | 1,080 | 1,080 | 1,050 | 1,060 | 573,000 |
| 1989/09/07 | 1,070 | 1,070 | 1,040 | 1,060 | 529,000 |
| 1989/09/06 | 1,080 | 1,100 | 1,070 | 1,070 | 528,000 |
| 1989/09/05 | 1,080 | 1,080 | 1,070 | 1,080 | 279,000 |
| 1989/09/04 | 1,080 | 1,100 | 1,070 | 1,080 | 255,000 |
| 1989/09/01 | 1,110 | 1,110 | 1,060 | 1,080 | 676,000 |
| 1989/08/31 | 1,140 | 1,140 | 1,090 | 1,110 | 252,000 |
| 1989/08/30 | 1,140 | 1,150 | 1,120 | 1,120 | 297,000 |
| 1989/08/29 | 1,150 | 1,150 | 1,120 | 1,150 | 299,000 |
| 1989/08/28 | 1,150 | 1,150 | 1,120 | 1,140 | 244,000 |
| 1989/08/25 | 1,160 | 1,170 | 1,140 | 1,140 | 1,047,000 |
| 1989/08/24 | 1,160 | 1,160 | 1,130 | 1,140 | 597,000 |
| 1989/08/23 | 1,120 | 1,150 | 1,110 | 1,130 | 1,334,000 |
| 1989/08/22 | 1,110 | 1,120 | 1,100 | 1,110 | 804,000 |
| 1989/08/21 | 1,130 | 1,130 | 1,110 | 1,110 | 279,000 |
| 1989/08/18 | 1,120 | 1,120 | 1,110 | 1,110 | 438,000 |
| 1989/08/17 | 1,140 | 1,140 | 1,110 | 1,130 | 801,000 |
| 1989/08/16 | 1,120 | 1,130 | 1,090 | 1,120 | 563,000 |
| 1989/08/15 | 1,120 | 1,120 | 1,070 | 1,120 | 1,127,000 |
| 1989/08/14 | 1,100 | 1,120 | 1,090 | 1,100 | 148,000 |
| 1989/08/11 | 1,130 | 1,130 | 1,100 | 1,100 | 181,000 |
| 1989/08/10 | 1,130 | 1,130 | 1,100 | 1,100 | 328,000 |
| 1989/08/09 | 1,140 | 1,140 | 1,120 | 1,140 | 190,000 |
| 1989/08/08 | 1,130 | 1,140 | 1,110 | 1,120 | 285,000 |
| 1989/08/07 | 1,140 | 1,140 | 1,110 | 1,120 | 269,000 |
| 1989/08/04 | 1,130 | 1,130 | 1,110 | 1,110 | 96,000 |
| 1989/08/03 | 1,140 | 1,140 | 1,120 | 1,140 | 275,000 |
| 1989/08/02 | 1,130 | 1,130 | 1,100 | 1,130 | 251,000 |
| 1989/08/01 | 1,130 | 1,140 | 1,120 | 1,130 | 301,000 |
| 1989/07/31 | 1,130 | 1,130 | 1,120 | 1,130 | 163,000 |
| 1989/07/28 | 1,120 | 1,120 | 1,110 | 1,110 | 364,000 |
| 1989/07/27 | 1,100 | 1,120 | 1,100 | 1,110 | 383,000 |
| 1989/07/26 | 1,110 | 1,120 | 1,100 | 1,100 | 341,000 |
| 1989/07/25 | 1,090 | 1,100 | 1,090 | 1,100 | 408,000 |
| 1989/07/24 | 1,070 | 1,100 | 1,070 | 1,080 | 168,000 |
| 1989/07/21 | 1,060 | 1,110 | 1,050 | 1,070 | 671,000 |
| 1989/07/20 | 1,050 | 1,050 | 1,040 | 1,050 | 200,000 |
| 1989/07/19 | 1,050 | 1,060 | 1,020 | 1,030 | 816,000 |
| 1989/07/18 | 1,070 | 1,080 | 1,060 | 1,060 | 83,000 |
| 1989/07/17 | 1,090 | 1,100 | 1,070 | 1,100 | 214,000 |
| 1989/07/14 | 1,080 | 1,090 | 1,070 | 1,080 | 140,000 |
| 1989/07/13 | 1,080 | 1,080 | 1,060 | 1,060 | 304,000 |
| 1989/07/12 | 1,070 | 1,070 | 1,040 | 1,050 | 320,000 |
| 1989/07/11 | 1,060 | 1,070 | 1,040 | 1,070 | 145,000 |
| 1989/07/10 | 1,070 | 1,080 | 1,030 | 1,040 | 344,000 |
| 1989/07/07 | 1,080 | 1,080 | 1,060 | 1,070 | 235,000 |
| 1989/07/06 | 1,070 | 1,070 | 1,050 | 1,060 | 119,000 |
| 1989/07/05 | 1,060 | 1,070 | 1,050 | 1,060 | 108,000 |
| 1989/07/04 | 1,060 | 1,070 | 1,050 | 1,060 | 107,000 |
| 1989/07/03 | 1,060 | 1,060 | 1,040 | 1,050 | 139,000 |
| 1989/06/30 | 1,060 | 1,070 | 1,030 | 1,060 | 310,000 |
| 1989/06/29 | 1,050 | 1,060 | 1,030 | 1,060 | 202,000 |
| 1989/06/28 | 1,050 | 1,060 | 1,040 | 1,040 | 279,000 |
| 1989/06/27 | 1,060 | 1,060 | 1,020 | 1,030 | 425,000 |
| 1989/06/26 | 1,070 | 1,070 | 1,050 | 1,060 | 382,000 |
| 1989/06/23 | 1,060 | 1,070 | 1,030 | 1,070 | 620,000 |
| 1989/06/22 | 1,060 | 1,060 | 1,000 | 1,020 | 217,000 |
| 1989/06/21 | 1,040 | 1,040 | 1,000 | 1,040 | 294,000 |
| 1989/06/20 | 1,000 | 1,050 | 1,000 | 1,020 | 318,000 |
| 1989/06/19 | 1,020 | 1,020 | 990 | 1,020 | 162,000 |
| 1989/06/16 | 1,040 | 1,040 | 976 | 1,000 | 415,000 |
| 1989/06/15 | 1,060 | 1,060 | 1,010 | 1,020 | 469,000 |
| 1989/06/14 | 1,040 | 1,050 | 1,030 | 1,050 | 263,000 |
| 1989/06/13 | 1,060 | 1,060 | 1,020 | 1,030 | 395,000 |
| 1989/06/12 | 1,080 | 1,080 | 1,050 | 1,050 | 392,000 |
| 1989/06/09 | 1,080 | 1,100 | 1,050 | 1,080 | 855,000 |
| 1989/06/08 | 1,110 | 1,110 | 1,050 | 1,070 | 492,000 |
| 1989/06/07 | 1,110 | 1,110 | 1,080 | 1,110 | 189,000 |
| 1989/06/06 | 1,080 | 1,090 | 1,060 | 1,090 | 184,000 |
| 1989/06/05 | 1,080 | 1,100 | 1,070 | 1,090 | 247,000 |
| 1989/06/02 | 1,120 | 1,130 | 1,100 | 1,120 | 431,000 |
| 1989/06/01 | 1,130 | 1,160 | 1,120 | 1,120 | 919,000 |
| 1989/05/31 | 1,130 | 1,140 | 1,110 | 1,120 | 414,000 |
| 1989/05/30 | 1,140 | 1,150 | 1,130 | 1,150 | 132,000 |
| 1989/05/29 | 1,140 | 1,140 | 1,120 | 1,140 | 273,000 |
| 1989/05/26 | 1,150 | 1,150 | 1,120 | 1,120 | 270,000 |
| 1989/05/25 | 1,140 | 1,140 | 1,120 | 1,140 | 339,000 |
| 1989/05/24 | 1,120 | 1,140 | 1,100 | 1,140 | 604,000 |
| 1989/05/23 | 1,160 | 1,160 | 1,120 | 1,120 | 270,000 |
| 1989/05/22 | 1,170 | 1,170 | 1,130 | 1,160 | 145,000 |
| 1989/05/19 | 1,180 | 1,180 | 1,140 | 1,150 | 354,000 |
| 1989/05/18 | 1,150 | 1,150 | 1,130 | 1,140 | 442,000 |
| 1989/05/17 | 1,170 | 1,180 | 1,150 | 1,150 | 207,000 |
| 1989/05/16 | 1,170 | 1,170 | 1,150 | 1,150 | 226,000 |
| 1989/05/15 | 1,190 | 1,190 | 1,150 | 1,150 | 242,000 |
| 1989/05/12 | 1,200 | 1,200 | 1,150 | 1,150 | 358,000 |
| 1989/05/11 | 1,200 | 1,200 | 1,180 | 1,200 | 174,000 |
| 1989/05/10 | 1,210 | 1,220 | 1,190 | 1,210 | 341,000 |
| 1989/05/09 | 1,250 | 1,250 | 1,210 | 1,230 | 907,000 |
| 1989/05/08 | 1,200 | 1,240 | 1,190 | 1,240 | 743,000 |
| 1989/05/02 | 1,220 | 1,230 | 1,200 | 1,210 | 359,000 |
| 1989/05/01 | 1,220 | 1,220 | 1,190 | 1,190 | 301,000 |
| 1989/04/28 | 1,210 | 1,220 | 1,190 | 1,210 | 505,000 |
| 1989/04/27 | 1,210 | 1,230 | 1,190 | 1,210 | 693,000 |
| 1989/04/26 | 1,190 | 1,210 | 1,180 | 1,210 | 672,000 |
| 1989/04/25 | 1,150 | 1,190 | 1,150 | 1,160 | 421,000 |
| 1989/04/24 | 1,210 | 1,210 | 1,140 | 1,140 | 374,000 |
| 1989/04/21 | 1,200 | 1,220 | 1,180 | 1,180 | 640,000 |
| 1989/04/20 | 1,240 | 1,240 | 1,200 | 1,220 | 1,799,000 |
| 1989/04/19 | 1,180 | 1,210 | 1,160 | 1,190 | 1,422,000 |
| 1989/04/18 | 1,150 | 1,170 | 1,120 | 1,170 | 540,000 |
| 1989/04/17 | 1,170 | 1,180 | 1,140 | 1,140 | 283,000 |
| 1989/04/14 | 1,130 | 1,170 | 1,120 | 1,150 | 383,000 |
| 1989/04/13 | 1,160 | 1,180 | 1,140 | 1,140 | 197,000 |
| 1989/04/12 | 1,170 | 1,190 | 1,140 | 1,160 | 375,000 |
| 1989/04/11 | 1,200 | 1,220 | 1,180 | 1,180 | 326,000 |
| 1989/04/10 | 1,230 | 1,230 | 1,180 | 1,210 | 371,000 |
| 1989/04/07 | 1,190 | 1,230 | 1,190 | 1,220 | 1,519,000 |
| 1989/04/06 | 1,220 | 1,230 | 1,170 | 1,170 | 787,000 |
| 1989/04/05 | 1,200 | 1,220 | 1,180 | 1,220 | 2,405,000 |
| 1989/04/04 | 1,160 | 1,190 | 1,150 | 1,170 | 1,507,000 |
| 1989/04/03 | 1,150 | 1,150 | 1,130 | 1,130 | 279,000 |
| 1989/03/31 | 1,150 | 1,170 | 1,110 | 1,160 | 387,000 |
| 1989/03/30 | 1,160 | 1,170 | 1,150 | 1,150 | 400,000 |
| 1989/03/29 | 1,150 | 1,160 | 1,140 | 1,140 | 713,000 |
| 1989/03/28 | 1,140 | 1,150 | 1,080 | 1,080 | 628,000 |
| 1989/03/27 | 1,080 | 1,150 | 1,050 | 1,090 | 1,259,000 |
| 1989/03/24 | 1,110 | 1,150 | 1,070 | 1,070 | 903,000 |
| 1989/03/23 | 1,060 | 1,100 | 1,040 | 1,100 | 691,000 |
| 1989/03/22 | 1,110 | 1,120 | 1,020 | 1,040 | 823,000 |
| 1989/03/20 | 1,110 | 1,170 | 1,110 | 1,120 | 383,000 |
| 1989/03/17 | 1,180 | 1,190 | 1,150 | 1,150 | 546,000 |
| 1989/03/16 | 1,230 | 1,230 | 1,180 | 1,180 | 762,000 |
| 1989/03/15 | 1,180 | 1,220 | 1,180 | 1,220 | 726,000 |
| 1989/03/14 | 1,210 | 1,230 | 1,170 | 1,180 | 834,000 |
| 1989/03/13 | 1,230 | 1,240 | 1,200 | 1,220 | 432,000 |
| 1989/03/10 | 1,260 | 1,270 | 1,180 | 1,250 | 905,000 |
| 1989/03/09 | 1,310 | 1,320 | 1,240 | 1,240 | 3,439,000 |
| 1989/03/08 | 1,330 | 1,330 | 1,230 | 1,300 | 9,501,000 |
| 1989/03/07 | 1,180 | 1,310 | 1,180 | 1,290 | 4,643,000 |
| 1989/03/06 | 1,240 | 1,240 | 1,180 | 1,210 | 641,000 |
| 1989/03/03 | 1,220 | 1,240 | 1,190 | 1,230 | 3,459,000 |
| 1989/03/02 | 1,150 | 1,210 | 1,100 | 1,200 | 1,495,000 |
| 1989/03/01 | 1,170 | 1,200 | 1,130 | 1,150 | 1,394,000 |
| 1989/02/28 | 1,210 | 1,230 | 1,120 | 1,180 | 2,553,000 |
| 1989/02/27 | 1,280 | 1,300 | 1,210 | 1,220 | 3,452,000 |
| 1989/02/23 | 1,320 | 1,370 | 1,250 | 1,300 | 18,614,000 |
| 1989/02/22 | 1,230 | 1,330 | 1,220 | 1,320 | 29,250,000 |
| 1989/02/21 | 1,210 | 1,230 | 1,150 | 1,230 | 6,426,000 |
| 1989/02/20 | 1,180 | 1,280 | 1,150 | 1,210 | 21,652,000 |
| 1989/02/17 | 1,060 | 1,230 | 1,050 | 1,150 | 28,764,000 |
| 1989/02/16 | 1,070 | 1,110 | 1,010 | 1,030 | 10,708,000 |
| 1989/02/15 | 940 | 1,030 | 940 | 1,030 | 5,540,000 |
| 1989/02/14 | 936 | 945 | 925 | 930 | 448,000 |
| 1989/02/13 | 945 | 945 | 930 | 930 | 341,000 |
| 1989/02/10 | 939 | 950 | 936 | 945 | 408,000 |
| 1989/02/09 | 965 | 965 | 930 | 930 | 419,000 |
| 1989/02/08 | 968 | 975 | 960 | 965 | 894,000 |
| 1989/02/07 | 944 | 979 | 944 | 950 | 1,153,000 |
| 1989/02/06 | 940 | 949 | 933 | 943 | 756,000 |
| 1989/02/03 | 942 | 950 | 926 | 926 | 564,000 |
| 1989/02/02 | 940 | 950 | 930 | 940 | 736,000 |
| 1989/02/01 | 960 | 960 | 941 | 957 | 549,000 |
| 1989/01/31 | 960 | 961 | 950 | 960 | 356,000 |
| 1989/01/30 | 933 | 960 | 933 | 958 | 285,000 |
| 1989/01/28 | 931 | 950 | 931 | 931 | 526,000 |
| 1989/01/27 | 947 | 950 | 930 | 931 | 476,000 |
| 1989/01/26 | 954 | 959 | 946 | 946 | 371,000 |
| 1989/01/25 | 950 | 960 | 946 | 960 | 318,000 |
| 1989/01/24 | 956 | 975 | 950 | 950 | 529,000 |
| 1989/01/23 | 950 | 964 | 945 | 956 | 346,000 |
| 1989/01/20 | 960 | 961 | 950 | 950 | 401,000 |
| 1989/01/19 | 951 | 978 | 949 | 964 | 691,000 |
| 1989/01/18 | 970 | 970 | 940 | 946 | 588,000 |
| 1989/01/17 | 985 | 990 | 966 | 978 | 881,000 |
| 1989/01/13 | 985 | 1,020 | 971 | 980 | 5,905,000 |
| 1989/01/12 | 960 | 995 | 945 | 980 | 3,874,000 |
| 1989/01/11 | 940 | 965 | 929 | 960 | 3,825,000 |
| 1989/01/10 | 940 | 940 | 920 | 939 | 1,090,000 |
| 1989/01/09 | 905 | 940 | 885 | 940 | 557,000 |
| 1989/01/06 | 904 | 904 | 880 | 900 | 160,000 |
| 1989/01/05 | 896 | 905 | 880 | 905 | 263,000 |
| 1989/01/04 | 895 | 915 | 890 | 895 | 144,000 |