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 |
|---|---|---|---|---|---|
| 1995/12/29 | 400 | 401 | 391 | 391 | 79,000 |
| 1995/12/28 | 400 | 407 | 395 | 399 | 169,000 |
| 1995/12/27 | 404 | 414 | 401 | 405 | 531,000 |
| 1995/12/26 | 385 | 400 | 384 | 400 | 381,000 |
| 1995/12/25 | 389 | 392 | 389 | 389 | 162,000 |
| 1995/12/22 | 390 | 395 | 385 | 386 | 584,000 |
| 1995/12/21 | 385 | 393 | 385 | 390 | 164,000 |
| 1995/12/20 | 390 | 394 | 386 | 388 | 135,000 |
| 1995/12/19 | 385 | 386 | 382 | 386 | 82,000 |
| 1995/12/18 | 382 | 389 | 381 | 386 | 124,000 |
| 1995/12/15 | 392 | 395 | 380 | 381 | 271,000 |
| 1995/12/14 | 383 | 397 | 382 | 397 | 407,000 |
| 1995/12/13 | 385 | 385 | 380 | 380 | 134,000 |
| 1995/12/12 | 387 | 387 | 380 | 380 | 82,000 |
| 1995/12/11 | 389 | 389 | 380 | 380 | 137,000 |
| 1995/12/08 | 394 | 394 | 381 | 382 | 1,808,000 |
| 1995/12/07 | 380 | 389 | 379 | 386 | 1,069,000 |
| 1995/12/06 | 370 | 380 | 370 | 375 | 791,000 |
| 1995/12/05 | 379 | 379 | 370 | 370 | 230,000 |
| 1995/12/04 | 378 | 380 | 366 | 370 | 209,000 |
| 1995/12/01 | 368 | 379 | 361 | 378 | 280,000 |
| 1995/11/30 | 368 | 370 | 363 | 363 | 170,000 |
| 1995/11/29 | 361 | 369 | 360 | 363 | 95,000 |
| 1995/11/28 | 365 | 373 | 361 | 361 | 236,000 |
| 1995/11/27 | 355 | 372 | 355 | 365 | 353,000 |
| 1995/11/24 | 373 | 373 | 359 | 359 | 58,000 |
| 1995/11/22 | 375 | 377 | 372 | 373 | 107,000 |
| 1995/11/21 | 367 | 376 | 360 | 375 | 211,000 |
| 1995/11/20 | 368 | 370 | 355 | 369 | 261,000 |
| 1995/11/17 | 359 | 370 | 351 | 368 | 176,000 |
| 1995/11/16 | 354 | 359 | 350 | 359 | 184,000 |
| 1995/11/15 | 360 | 370 | 350 | 350 | 71,000 |
| 1995/11/14 | 354 | 370 | 354 | 360 | 126,000 |
| 1995/11/13 | 361 | 361 | 351 | 353 | 82,000 |
| 1995/11/10 | 371 | 371 | 352 | 361 | 269,000 |
| 1995/11/09 | 378 | 385 | 366 | 366 | 575,000 |
| 1995/11/08 | 350 | 387 | 349 | 370 | 893,000 |
| 1995/11/07 | 351 | 353 | 342 | 349 | 57,000 |
| 1995/11/06 | 355 | 362 | 351 | 351 | 145,000 |
| 1995/11/02 | 340 | 360 | 339 | 360 | 147,000 |
| 1995/11/01 | 332 | 337 | 331 | 332 | 147,000 |
| 1995/10/31 | 345 | 347 | 332 | 347 | 104,000 |
| 1995/10/30 | 334 | 346 | 331 | 340 | 92,000 |
| 1995/10/27 | 344 | 346 | 331 | 331 | 217,000 |
| 1995/10/26 | 353 | 353 | 343 | 344 | 290,000 |
| 1995/10/25 | 353 | 353 | 341 | 343 | 241,000 |
| 1995/10/24 | 356 | 362 | 353 | 353 | 399,000 |
| 1995/10/23 | 360 | 362 | 358 | 358 | 90,000 |
| 1995/10/20 | 357 | 366 | 356 | 366 | 117,000 |
| 1995/10/19 | 356 | 367 | 356 | 357 | 108,000 |
| 1995/10/18 | 360 | 361 | 355 | 356 | 123,000 |
| 1995/10/17 | 370 | 370 | 355 | 355 | 137,000 |
| 1995/10/16 | 361 | 380 | 361 | 365 | 121,000 |
| 1995/10/13 | 361 | 366 | 361 | 361 | 214,000 |
| 1995/10/12 | 366 | 373 | 364 | 364 | 61,000 |
| 1995/10/11 | 372 | 372 | 366 | 366 | 101,000 |
| 1995/10/09 | 373 | 373 | 365 | 367 | 110,000 |
| 1995/10/06 | 364 | 384 | 364 | 373 | 178,000 |
| 1995/10/05 | 374 | 374 | 364 | 364 | 87,000 |
| 1995/10/04 | 375 | 379 | 359 | 379 | 74,000 |
| 1995/10/03 | 359 | 375 | 352 | 375 | 95,000 |
| 1995/10/02 | 365 | 368 | 357 | 358 | 92,000 |
| 1995/09/29 | 371 | 371 | 362 | 362 | 197,000 |
| 1995/09/28 | 378 | 383 | 375 | 376 | 120,000 |
| 1995/09/27 | 375 | 379 | 365 | 378 | 105,000 |
| 1995/09/26 | 372 | 373 | 368 | 372 | 114,000 |
| 1995/09/25 | 383 | 385 | 365 | 372 | 187,000 |
| 1995/09/22 | 365 | 386 | 362 | 386 | 257,000 |
| 1995/09/21 | 362 | 368 | 362 | 366 | 205,000 |
| 1995/09/20 | 388 | 390 | 371 | 371 | 236,000 |
| 1995/09/19 | 373 | 389 | 373 | 383 | 135,000 |
| 1995/09/18 | 397 | 398 | 372 | 372 | 248,000 |
| 1995/09/14 | 389 | 397 | 389 | 394 | 187,000 |
| 1995/09/13 | 392 | 395 | 387 | 387 | 148,000 |
| 1995/09/12 | 397 | 397 | 386 | 387 | 175,000 |
| 1995/09/11 | 383 | 397 | 383 | 385 | 322,000 |
| 1995/09/08 | 381 | 394 | 375 | 381 | 2,546,000 |
| 1995/09/07 | 357 | 358 | 351 | 351 | 207,000 |
| 1995/09/06 | 370 | 375 | 360 | 360 | 182,000 |
| 1995/09/05 | 360 | 367 | 351 | 365 | 495,000 |
| 1995/09/04 | 387 | 388 | 351 | 351 | 240,000 |
| 1995/09/01 | 380 | 387 | 373 | 375 | 217,000 |
| 1995/08/31 | 388 | 397 | 375 | 390 | 220,000 |
| 1995/08/30 | 397 | 408 | 393 | 393 | 324,000 |
| 1995/08/29 | 391 | 395 | 388 | 392 | 418,000 |
| 1995/08/28 | 378 | 388 | 371 | 386 | 160,000 |
| 1995/08/25 | 385 | 390 | 367 | 373 | 252,000 |
| 1995/08/24 | 382 | 395 | 372 | 394 | 349,000 |
| 1995/08/23 | 378 | 383 | 369 | 383 | 292,000 |
| 1995/08/22 | 401 | 406 | 380 | 383 | 587,000 |
| 1995/08/21 | 410 | 415 | 398 | 406 | 768,000 |
| 1995/08/18 | 405 | 425 | 390 | 406 | 1,745,000 |
| 1995/08/17 | 375 | 424 | 375 | 405 | 2,102,000 |
| 1995/08/16 | 367 | 378 | 363 | 372 | 1,055,000 |
| 1995/08/15 | 349 | 358 | 342 | 357 | 777,000 |
| 1995/08/14 | 328 | 348 | 328 | 344 | 455,000 |
| 1995/08/11 | 342 | 342 | 325 | 330 | 486,000 |
| 1995/08/10 | 340 | 340 | 330 | 336 | 177,000 |
| 1995/08/09 | 333 | 342 | 331 | 340 | 215,000 |
| 1995/08/08 | 324 | 340 | 324 | 329 | 143,000 |
| 1995/08/07 | 340 | 341 | 322 | 323 | 116,000 |
| 1995/08/04 | 345 | 345 | 335 | 340 | 153,000 |
| 1995/08/03 | 345 | 350 | 337 | 340 | 537,000 |
| 1995/08/02 | 319 | 340 | 319 | 340 | 223,000 |
| 1995/08/01 | 334 | 338 | 320 | 320 | 160,000 |
| 1995/07/31 | 329 | 340 | 325 | 329 | 198,000 |
| 1995/07/28 | 329 | 330 | 320 | 329 | 110,000 |
| 1995/07/27 | 312 | 332 | 312 | 329 | 199,000 |
| 1995/07/26 | 314 | 320 | 310 | 320 | 169,000 |
| 1995/07/25 | 333 | 333 | 310 | 310 | 174,000 |
| 1995/07/24 | 344 | 344 | 321 | 328 | 225,000 |
| 1995/07/21 | 340 | 348 | 333 | 340 | 308,000 |
| 1995/07/20 | 341 | 343 | 333 | 340 | 453,000 |
| 1995/07/19 | 320 | 354 | 320 | 353 | 1,040,000 |
| 1995/07/18 | 340 | 340 | 322 | 323 | 226,000 |
| 1995/07/17 | 330 | 335 | 325 | 335 | 294,000 |
| 1995/07/14 | 336 | 336 | 320 | 320 | 374,000 |
| 1995/07/13 | 326 | 338 | 325 | 329 | 248,000 |
| 1995/07/12 | 328 | 340 | 325 | 325 | 463,000 |
| 1995/07/11 | 310 | 325 | 306 | 325 | 241,000 |
| 1995/07/10 | 313 | 320 | 306 | 306 | 608,000 |
| 1995/07/07 | 295 | 318 | 295 | 308 | 983,000 |
| 1995/07/06 | 273 | 290 | 270 | 290 | 430,000 |
| 1995/07/05 | 266 | 275 | 265 | 272 | 116,000 |
| 1995/07/04 | 263 | 269 | 260 | 268 | 134,000 |
| 1995/07/03 | 260 | 265 | 258 | 259 | 143,000 |
| 1995/06/30 | 263 | 267 | 260 | 260 | 226,000 |
| 1995/06/29 | 275 | 278 | 261 | 261 | 257,000 |
| 1995/06/28 | 267 | 282 | 263 | 267 | 126,000 |
| 1995/06/27 | 284 | 284 | 267 | 267 | 360,000 |
| 1995/06/26 | 295 | 295 | 279 | 279 | 146,000 |
| 1995/06/23 | 290 | 293 | 285 | 290 | 160,000 |
| 1995/06/22 | 280 | 280 | 274 | 280 | 130,000 |
| 1995/06/21 | 264 | 290 | 264 | 288 | 147,000 |
| 1995/06/20 | 275 | 280 | 260 | 263 | 379,000 |
| 1995/06/19 | 270 | 279 | 270 | 270 | 131,000 |
| 1995/06/16 | 289 | 299 | 260 | 267 | 177,000 |
| 1995/06/15 | 272 | 284 | 256 | 284 | 280,000 |
| 1995/06/14 | 278 | 279 | 273 | 274 | 206,000 |
| 1995/06/13 | 285 | 288 | 271 | 276 | 239,000 |
| 1995/06/12 | 295 | 295 | 285 | 285 | 202,000 |
| 1995/06/09 | 305 | 315 | 300 | 305 | 1,103,000 |
| 1995/06/08 | 313 | 320 | 305 | 320 | 121,000 |
| 1995/06/07 | 317 | 338 | 315 | 333 | 132,000 |
| 1995/06/06 | 329 | 342 | 315 | 317 | 232,000 |
| 1995/06/05 | 329 | 330 | 310 | 329 | 126,000 |
| 1995/06/02 | 324 | 349 | 324 | 335 | 160,000 |
| 1995/06/01 | 305 | 324 | 301 | 323 | 227,000 |
| 1995/05/31 | 310 | 310 | 302 | 305 | 185,000 |
| 1995/05/30 | 300 | 308 | 300 | 301 | 149,000 |
| 1995/05/29 | 295 | 300 | 295 | 298 | 94,000 |
| 1995/05/26 | 295 | 305 | 295 | 301 | 298,000 |
| 1995/05/25 | 311 | 311 | 285 | 290 | 246,000 |
| 1995/05/24 | 315 | 316 | 310 | 311 | 184,000 |
| 1995/05/23 | 315 | 315 | 309 | 315 | 110,000 |
| 1995/05/22 | 311 | 315 | 307 | 310 | 101,000 |
| 1995/05/19 | 321 | 325 | 311 | 320 | 155,000 |
| 1995/05/18 | 333 | 333 | 321 | 321 | 141,000 |
| 1995/05/17 | 332 | 345 | 330 | 333 | 81,000 |
| 1995/05/16 | 341 | 341 | 333 | 333 | 223,000 |
| 1995/05/15 | 338 | 349 | 338 | 348 | 177,000 |
| 1995/05/12 | 340 | 345 | 332 | 338 | 260,000 |
| 1995/05/11 | 346 | 353 | 335 | 335 | 104,000 |
| 1995/05/10 | 345 | 357 | 345 | 349 | 159,000 |
| 1995/05/09 | 360 | 360 | 350 | 350 | 133,000 |
| 1995/05/08 | 356 | 359 | 350 | 359 | 170,000 |
| 1995/05/02 | 341 | 351 | 341 | 351 | 265,000 |
| 1995/05/01 | 349 | 351 | 344 | 351 | 62,000 |
| 1995/04/28 | 351 | 357 | 350 | 351 | 103,000 |
| 1995/04/27 | 360 | 360 | 351 | 351 | 110,000 |
| 1995/04/26 | 352 | 359 | 350 | 359 | 156,000 |
| 1995/04/25 | 359 | 370 | 356 | 360 | 237,000 |
| 1995/04/24 | 350 | 355 | 350 | 352 | 75,000 |
| 1995/04/21 | 350 | 354 | 347 | 354 | 251,000 |
| 1995/04/20 | 343 | 347 | 337 | 345 | 195,000 |
| 1995/04/19 | 329 | 335 | 324 | 333 | 215,000 |
| 1995/04/18 | 340 | 342 | 332 | 334 | 100,000 |
| 1995/04/17 | 327 | 340 | 327 | 340 | 116,000 |
| 1995/04/14 | 347 | 349 | 325 | 336 | 740,000 |
| 1995/04/13 | 339 | 350 | 337 | 344 | 140,000 |
| 1995/04/12 | 325 | 340 | 325 | 336 | 128,000 |
| 1995/04/11 | 334 | 335 | 325 | 331 | 99,000 |
| 1995/04/10 | 321 | 335 | 306 | 329 | 153,000 |
| 1995/04/07 | 316 | 322 | 314 | 316 | 147,000 |
| 1995/04/06 | 324 | 324 | 315 | 322 | 148,000 |
| 1995/04/05 | 318 | 320 | 305 | 319 | 171,000 |
| 1995/04/04 | 312 | 317 | 301 | 308 | 252,000 |
| 1995/04/03 | 311 | 315 | 305 | 307 | 325,000 |
| 1995/03/31 | 332 | 338 | 305 | 307 | 328,000 |
| 1995/03/30 | 312 | 326 | 311 | 322 | 193,000 |
| 1995/03/29 | 335 | 335 | 316 | 317 | 234,000 |
| 1995/03/28 | 330 | 338 | 325 | 337 | 131,000 |
| 1995/03/27 | 317 | 338 | 317 | 320 | 170,000 |
| 1995/03/24 | 328 | 328 | 305 | 317 | 129,000 |
| 1995/03/23 | 325 | 332 | 321 | 327 | 116,000 |
| 1995/03/22 | 329 | 336 | 320 | 335 | 91,000 |
| 1995/03/20 | 320 | 330 | 320 | 330 | 193,000 |
| 1995/03/17 | 338 | 338 | 322 | 330 | 102,000 |
| 1995/03/16 | 344 | 344 | 330 | 333 | 71,000 |
| 1995/03/15 | 327 | 345 | 327 | 345 | 177,000 |
| 1995/03/14 | 341 | 341 | 324 | 327 | 90,000 |
| 1995/03/13 | 326 | 329 | 322 | 322 | 149,000 |
| 1995/03/10 | 338 | 341 | 321 | 322 | 1,469,000 |
| 1995/03/09 | 332 | 340 | 332 | 340 | 70,000 |
| 1995/03/08 | 335 | 341 | 330 | 330 | 193,000 |
| 1995/03/07 | 340 | 340 | 337 | 338 | 68,000 |
| 1995/03/06 | 340 | 342 | 337 | 338 | 53,000 |
| 1995/03/03 | 335 | 349 | 333 | 342 | 68,000 |
| 1995/03/02 | 345 | 354 | 337 | 340 | 163,000 |
| 1995/03/01 | 345 | 345 | 331 | 339 | 279,000 |
| 1995/02/28 | 344 | 353 | 344 | 345 | 156,000 |
| 1995/02/27 | 346 | 356 | 341 | 343 | 287,000 |
| 1995/02/24 | 375 | 377 | 355 | 356 | 148,000 |
| 1995/02/23 | 385 | 385 | 356 | 377 | 178,000 |
| 1995/02/22 | 387 | 392 | 380 | 386 | 208,000 |
| 1995/02/21 | 375 | 384 | 372 | 378 | 256,000 |
| 1995/02/20 | 370 | 374 | 360 | 362 | 68,000 |
| 1995/02/17 | 356 | 386 | 355 | 369 | 231,000 |
| 1995/02/16 | 364 | 364 | 353 | 356 | 86,000 |
| 1995/02/15 | 351 | 363 | 351 | 363 | 129,000 |
| 1995/02/14 | 365 | 365 | 351 | 361 | 162,000 |
| 1995/02/13 | 371 | 371 | 361 | 370 | 63,000 |
| 1995/02/10 | 360 | 371 | 355 | 371 | 336,000 |
| 1995/02/09 | 368 | 375 | 363 | 363 | 358,000 |
| 1995/02/08 | 367 | 370 | 366 | 370 | 118,000 |
| 1995/02/07 | 371 | 371 | 365 | 368 | 145,000 |
| 1995/02/06 | 371 | 373 | 370 | 371 | 108,000 |
| 1995/02/03 | 370 | 370 | 366 | 370 | 72,000 |
| 1995/02/02 | 371 | 371 | 365 | 371 | 114,000 |
| 1995/02/01 | 373 | 382 | 370 | 375 | 210,000 |
| 1995/01/31 | 389 | 389 | 368 | 368 | 205,000 |
| 1995/01/30 | 370 | 395 | 370 | 386 | 142,000 |
| 1995/01/27 | 385 | 385 | 370 | 372 | 156,000 |
| 1995/01/26 | 380 | 390 | 370 | 370 | 174,000 |
| 1995/01/25 | 376 | 390 | 370 | 380 | 175,000 |
| 1995/01/24 | 358 | 372 | 351 | 371 | 226,000 |
| 1995/01/23 | 395 | 395 | 361 | 361 | 142,000 |
| 1995/01/20 | 400 | 400 | 390 | 396 | 122,000 |
| 1995/01/19 | 403 | 405 | 393 | 400 | 111,000 |
| 1995/01/18 | 403 | 405 | 392 | 403 | 53,000 |
| 1995/01/17 | 391 | 406 | 391 | 404 | 62,000 |
| 1995/01/13 | 405 | 405 | 386 | 388 | 509,000 |
| 1995/01/12 | 404 | 408 | 397 | 400 | 59,000 |
| 1995/01/11 | 404 | 409 | 403 | 404 | 100,000 |
| 1995/01/10 | 400 | 407 | 400 | 403 | 70,000 |
| 1995/01/09 | 405 | 406 | 400 | 405 | 87,000 |
| 1995/01/06 | 404 | 405 | 400 | 405 | 89,000 |
| 1995/01/05 | 404 | 410 | 402 | 406 | 86,000 |
| 1995/01/04 | 408 | 408 | 403 | 403 | 56,000 |