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 |
|---|---|---|---|---|---|
| 1996/12/30 | 313 | 321 | 309 | 321 | 391,000 |
| 1996/12/27 | 311 | 319 | 310 | 318 | 600,000 |
| 1996/12/26 | 342 | 342 | 306 | 320 | 537,000 |
| 1996/12/25 | 348 | 348 | 337 | 342 | 147,000 |
| 1996/12/24 | 350 | 353 | 336 | 336 | 564,000 |
| 1996/12/20 | 336 | 350 | 334 | 350 | 520,000 |
| 1996/12/19 | 371 | 371 | 330 | 330 | 663,000 |
| 1996/12/18 | 383 | 383 | 371 | 371 | 185,000 |
| 1996/12/17 | 388 | 388 | 377 | 378 | 188,000 |
| 1996/12/16 | 390 | 398 | 386 | 389 | 138,000 |
| 1996/12/13 | 389 | 389 | 373 | 385 | 1,681,000 |
| 1996/12/12 | 390 | 394 | 389 | 394 | 129,000 |
| 1996/12/11 | 395 | 400 | 392 | 393 | 150,000 |
| 1996/12/10 | 402 | 403 | 398 | 400 | 80,000 |
| 1996/12/09 | 392 | 405 | 392 | 401 | 199,000 |
| 1996/12/06 | 410 | 410 | 381 | 382 | 270,000 |
| 1996/12/05 | 405 | 413 | 403 | 406 | 135,000 |
| 1996/12/04 | 403 | 410 | 403 | 405 | 167,000 |
| 1996/12/03 | 405 | 412 | 403 | 411 | 167,000 |
| 1996/12/02 | 428 | 429 | 414 | 419 | 108,000 |
| 1996/11/29 | 424 | 429 | 421 | 428 | 136,000 |
| 1996/11/28 | 429 | 429 | 424 | 425 | 165,000 |
| 1996/11/27 | 449 | 449 | 432 | 432 | 126,000 |
| 1996/11/26 | 456 | 456 | 441 | 449 | 139,000 |
| 1996/11/25 | 452 | 452 | 442 | 451 | 76,000 |
| 1996/11/22 | 448 | 455 | 437 | 446 | 161,000 |
| 1996/11/21 | 446 | 455 | 446 | 452 | 385,000 |
| 1996/11/20 | 455 | 458 | 447 | 453 | 229,000 |
| 1996/11/19 | 450 | 451 | 445 | 451 | 122,000 |
| 1996/11/18 | 450 | 454 | 449 | 450 | 125,000 |
| 1996/11/15 | 456 | 456 | 449 | 449 | 143,000 |
| 1996/11/14 | 451 | 453 | 447 | 449 | 94,000 |
| 1996/11/13 | 465 | 467 | 446 | 446 | 254,000 |
| 1996/11/12 | 461 | 465 | 459 | 465 | 249,000 |
| 1996/11/11 | 462 | 465 | 456 | 461 | 94,000 |
| 1996/11/08 | 438 | 463 | 438 | 462 | 431,000 |
| 1996/11/07 | 458 | 458 | 438 | 438 | 128,000 |
| 1996/11/06 | 442 | 460 | 438 | 460 | 139,000 |
| 1996/11/05 | 435 | 438 | 432 | 432 | 41,000 |
| 1996/11/01 | 436 | 448 | 435 | 438 | 149,000 |
| 1996/10/31 | 440 | 446 | 434 | 434 | 145,000 |
| 1996/10/30 | 457 | 457 | 432 | 440 | 155,000 |
| 1996/10/29 | 459 | 460 | 453 | 457 | 194,000 |
| 1996/10/28 | 450 | 460 | 445 | 459 | 93,000 |
| 1996/10/25 | 452 | 452 | 440 | 440 | 293,000 |
| 1996/10/24 | 450 | 462 | 441 | 462 | 100,000 |
| 1996/10/23 | 444 | 451 | 439 | 451 | 222,000 |
| 1996/10/22 | 450 | 453 | 447 | 449 | 177,000 |
| 1996/10/21 | 469 | 471 | 460 | 460 | 95,000 |
| 1996/10/18 | 472 | 480 | 469 | 479 | 236,000 |
| 1996/10/17 | 469 | 470 | 466 | 469 | 84,000 |
| 1996/10/16 | 465 | 471 | 464 | 470 | 217,000 |
| 1996/10/15 | 452 | 465 | 445 | 464 | 206,000 |
| 1996/10/14 | 440 | 450 | 440 | 450 | 76,000 |
| 1996/10/11 | 447 | 457 | 442 | 455 | 304,000 |
| 1996/10/09 | 440 | 450 | 440 | 442 | 120,000 |
| 1996/10/08 | 455 | 460 | 446 | 455 | 104,000 |
| 1996/10/07 | 464 | 464 | 452 | 457 | 61,000 |
| 1996/10/04 | 461 | 461 | 450 | 459 | 113,000 |
| 1996/10/03 | 468 | 470 | 465 | 470 | 136,000 |
| 1996/10/02 | 463 | 468 | 457 | 465 | 116,000 |
| 1996/10/01 | 472 | 472 | 462 | 462 | 75,000 |
| 1996/09/30 | 468 | 474 | 467 | 467 | 111,000 |
| 1996/09/27 | 467 | 475 | 466 | 466 | 148,000 |
| 1996/09/26 | 475 | 476 | 466 | 466 | 230,000 |
| 1996/09/25 | 469 | 475 | 462 | 475 | 156,000 |
| 1996/09/24 | 469 | 472 | 454 | 471 | 212,000 |
| 1996/09/20 | 474 | 474 | 467 | 468 | 232,000 |
| 1996/09/19 | 467 | 474 | 461 | 474 | 182,000 |
| 1996/09/18 | 470 | 475 | 460 | 470 | 238,000 |
| 1996/09/17 | 469 | 487 | 467 | 475 | 266,000 |
| 1996/09/13 | 434 | 457 | 434 | 457 | 1,573,000 |
| 1996/09/12 | 440 | 440 | 430 | 433 | 141,000 |
| 1996/09/11 | 443 | 452 | 436 | 452 | 156,000 |
| 1996/09/10 | 438 | 440 | 430 | 438 | 257,000 |
| 1996/09/09 | 433 | 438 | 428 | 433 | 125,000 |
| 1996/09/06 | 431 | 438 | 428 | 428 | 237,000 |
| 1996/09/05 | 440 | 444 | 435 | 441 | 175,000 |
| 1996/09/04 | 437 | 444 | 437 | 444 | 163,000 |
| 1996/09/03 | 441 | 445 | 427 | 445 | 235,000 |
| 1996/09/02 | 440 | 444 | 435 | 441 | 184,000 |
| 1996/08/30 | 450 | 450 | 436 | 436 | 224,000 |
| 1996/08/29 | 458 | 465 | 455 | 458 | 139,000 |
| 1996/08/28 | 465 | 475 | 463 | 465 | 201,000 |
| 1996/08/27 | 463 | 463 | 458 | 460 | 135,000 |
| 1996/08/26 | 471 | 472 | 457 | 464 | 129,000 |
| 1996/08/23 | 484 | 484 | 471 | 476 | 98,000 |
| 1996/08/22 | 486 | 487 | 470 | 483 | 163,000 |
| 1996/08/21 | 488 | 489 | 482 | 489 | 240,000 |
| 1996/08/20 | 482 | 490 | 470 | 488 | 167,000 |
| 1996/08/19 | 467 | 483 | 467 | 483 | 150,000 |
| 1996/08/16 | 460 | 461 | 446 | 453 | 68,000 |
| 1996/08/15 | 470 | 473 | 460 | 460 | 118,000 |
| 1996/08/14 | 464 | 476 | 460 | 475 | 372,000 |
| 1996/08/13 | 438 | 469 | 438 | 469 | 385,000 |
| 1996/08/12 | 449 | 449 | 432 | 439 | 173,000 |
| 1996/08/09 | 465 | 465 | 450 | 450 | 567,000 |
| 1996/08/08 | 454 | 465 | 452 | 465 | 240,000 |
| 1996/08/07 | 458 | 465 | 453 | 453 | 243,000 |
| 1996/08/06 | 461 | 466 | 453 | 453 | 208,000 |
| 1996/08/05 | 482 | 482 | 470 | 472 | 120,000 |
| 1996/08/02 | 480 | 486 | 473 | 473 | 246,000 |
| 1996/08/01 | 461 | 476 | 453 | 475 | 299,000 |
| 1996/07/31 | 475 | 480 | 460 | 460 | 250,000 |
| 1996/07/30 | 485 | 486 | 470 | 480 | 230,000 |
| 1996/07/29 | 500 | 502 | 490 | 490 | 180,000 |
| 1996/07/26 | 495 | 500 | 491 | 500 | 251,000 |
| 1996/07/25 | 495 | 498 | 485 | 490 | 388,000 |
| 1996/07/24 | 503 | 503 | 485 | 490 | 388,000 |
| 1996/07/23 | 499 | 508 | 495 | 508 | 275,000 |
| 1996/07/22 | 522 | 522 | 500 | 500 | 565,000 |
| 1996/07/19 | 525 | 530 | 523 | 523 | 295,000 |
| 1996/07/18 | 525 | 530 | 521 | 527 | 168,000 |
| 1996/07/17 | 515 | 534 | 514 | 515 | 372,000 |
| 1996/07/16 | 510 | 518 | 510 | 511 | 253,000 |
| 1996/07/15 | 528 | 529 | 516 | 528 | 343,000 |
| 1996/07/12 | 515 | 530 | 515 | 525 | 409,000 |
| 1996/07/11 | 523 | 534 | 520 | 534 | 202,000 |
| 1996/07/10 | 544 | 548 | 530 | 531 | 287,000 |
| 1996/07/09 | 536 | 546 | 534 | 543 | 381,000 |
| 1996/07/08 | 532 | 538 | 527 | 531 | 625,000 |
| 1996/07/05 | 550 | 555 | 545 | 547 | 364,000 |
| 1996/07/04 | 563 | 567 | 550 | 556 | 568,000 |
| 1996/07/03 | 566 | 570 | 557 | 569 | 823,000 |
| 1996/07/02 | 579 | 579 | 567 | 572 | 974,000 |
| 1996/07/01 | 593 | 596 | 575 | 579 | 3,462,000 |
| 1996/06/28 | 556 | 590 | 552 | 587 | 5,213,000 |
| 1996/06/27 | 541 | 555 | 535 | 550 | 794,000 |
| 1996/06/26 | 550 | 559 | 543 | 544 | 882,000 |
| 1996/06/25 | 539 | 550 | 539 | 550 | 671,000 |
| 1996/06/24 | 557 | 557 | 541 | 549 | 1,174,000 |
| 1996/06/21 | 567 | 574 | 545 | 558 | 2,733,000 |
| 1996/06/20 | 548 | 568 | 535 | 568 | 4,713,000 |
| 1996/06/19 | 520 | 554 | 519 | 540 | 7,351,000 |
| 1996/06/18 | 520 | 525 | 501 | 520 | 2,642,000 |
| 1996/06/17 | 499 | 523 | 493 | 514 | 2,068,000 |
| 1996/06/14 | 475 | 483 | 469 | 476 | 1,684,000 |
| 1996/06/13 | 467 | 467 | 461 | 464 | 265,000 |
| 1996/06/12 | 470 | 474 | 465 | 467 | 152,000 |
| 1996/06/11 | 455 | 468 | 450 | 460 | 226,000 |
| 1996/06/10 | 462 | 463 | 452 | 458 | 107,000 |
| 1996/06/07 | 464 | 469 | 455 | 469 | 206,000 |
| 1996/06/06 | 465 | 475 | 463 | 463 | 162,000 |
| 1996/06/05 | 461 | 465 | 461 | 463 | 246,000 |
| 1996/06/04 | 454 | 462 | 454 | 462 | 311,000 |
| 1996/06/03 | 473 | 483 | 450 | 450 | 474,000 |
| 1996/05/31 | 466 | 470 | 463 | 463 | 300,000 |
| 1996/05/30 | 469 | 472 | 465 | 465 | 347,000 |
| 1996/05/29 | 481 | 488 | 476 | 478 | 193,000 |
| 1996/05/28 | 471 | 485 | 471 | 476 | 181,000 |
| 1996/05/27 | 490 | 490 | 465 | 470 | 221,000 |
| 1996/05/24 | 475 | 485 | 475 | 485 | 166,000 |
| 1996/05/23 | 481 | 485 | 475 | 475 | 146,000 |
| 1996/05/22 | 483 | 493 | 476 | 476 | 158,000 |
| 1996/05/21 | 480 | 490 | 476 | 481 | 318,000 |
| 1996/05/20 | 482 | 500 | 480 | 480 | 367,000 |
| 1996/05/17 | 488 | 491 | 480 | 481 | 323,000 |
| 1996/05/16 | 499 | 504 | 489 | 493 | 305,000 |
| 1996/05/15 | 478 | 498 | 478 | 497 | 371,000 |
| 1996/05/14 | 480 | 482 | 471 | 471 | 229,000 |
| 1996/05/13 | 490 | 492 | 478 | 478 | 183,000 |
| 1996/05/10 | 482 | 495 | 482 | 489 | 308,000 |
| 1996/05/09 | 494 | 494 | 481 | 481 | 244,000 |
| 1996/05/08 | 487 | 500 | 485 | 499 | 225,000 |
| 1996/05/07 | 500 | 500 | 490 | 492 | 187,000 |
| 1996/05/02 | 497 | 505 | 492 | 505 | 393,000 |
| 1996/05/01 | 488 | 498 | 487 | 487 | 343,000 |
| 1996/04/30 | 495 | 502 | 478 | 478 | 331,000 |
| 1996/04/26 | 499 | 505 | 497 | 497 | 311,000 |
| 1996/04/25 | 502 | 507 | 500 | 501 | 238,000 |
| 1996/04/24 | 495 | 511 | 495 | 505 | 491,000 |
| 1996/04/23 | 513 | 513 | 504 | 504 | 335,000 |
| 1996/04/22 | 509 | 509 | 500 | 504 | 257,000 |
| 1996/04/19 | 500 | 509 | 493 | 509 | 318,000 |
| 1996/04/18 | 496 | 498 | 489 | 492 | 238,000 |
| 1996/04/17 | 499 | 500 | 491 | 491 | 219,000 |
| 1996/04/16 | 507 | 512 | 498 | 498 | 421,000 |
| 1996/04/15 | 512 | 513 | 503 | 507 | 504,000 |
| 1996/04/12 | 491 | 510 | 490 | 506 | 628,000 |
| 1996/04/11 | 490 | 497 | 490 | 490 | 392,000 |
| 1996/04/10 | 495 | 500 | 490 | 490 | 343,000 |
| 1996/04/09 | 498 | 500 | 493 | 498 | 491,000 |
| 1996/04/08 | 495 | 504 | 495 | 498 | 258,000 |
| 1996/04/05 | 506 | 515 | 501 | 505 | 573,000 |
| 1996/04/04 | 504 | 515 | 501 | 505 | 509,000 |
| 1996/04/03 | 510 | 510 | 495 | 504 | 799,000 |
| 1996/04/02 | 492 | 500 | 485 | 495 | 514,000 |
| 1996/04/01 | 491 | 498 | 482 | 482 | 311,000 |
| 1996/03/29 | 489 | 491 | 479 | 485 | 372,000 |
| 1996/03/28 | 493 | 495 | 476 | 489 | 460,000 |
| 1996/03/27 | 486 | 498 | 480 | 498 | 500,000 |
| 1996/03/26 | 474 | 480 | 471 | 471 | 530,000 |
| 1996/03/25 | 477 | 479 | 470 | 474 | 294,000 |
| 1996/03/22 | 471 | 479 | 465 | 465 | 403,000 |
| 1996/03/21 | 469 | 479 | 466 | 466 | 515,000 |
| 1996/03/19 | 482 | 489 | 470 | 471 | 726,000 |
| 1996/03/18 | 496 | 500 | 475 | 482 | 681,000 |
| 1996/03/15 | 487 | 505 | 485 | 497 | 1,136,000 |
| 1996/03/14 | 506 | 520 | 485 | 485 | 1,788,000 |
| 1996/03/13 | 513 | 530 | 500 | 509 | 5,397,000 |
| 1996/03/12 | 461 | 482 | 450 | 478 | 1,795,000 |
| 1996/03/11 | 458 | 460 | 445 | 446 | 834,000 |
| 1996/03/08 | 447 | 468 | 447 | 468 | 4,157,000 |
| 1996/03/07 | 451 | 475 | 450 | 452 | 3,602,000 |
| 1996/03/06 | 429 | 445 | 418 | 444 | 749,000 |
| 1996/03/05 | 422 | 433 | 422 | 429 | 674,000 |
| 1996/03/04 | 418 | 423 | 416 | 421 | 284,000 |
| 1996/03/01 | 398 | 419 | 397 | 416 | 213,000 |
| 1996/02/29 | 390 | 399 | 390 | 398 | 158,000 |
| 1996/02/28 | 401 | 405 | 392 | 392 | 154,000 |
| 1996/02/27 | 413 | 413 | 398 | 398 | 322,000 |
| 1996/02/26 | 392 | 416 | 392 | 416 | 179,000 |
| 1996/02/23 | 410 | 413 | 393 | 402 | 221,000 |
| 1996/02/22 | 395 | 399 | 385 | 385 | 196,000 |
| 1996/02/21 | 403 | 405 | 391 | 395 | 214,000 |
| 1996/02/20 | 411 | 411 | 404 | 410 | 130,000 |
| 1996/02/19 | 410 | 418 | 400 | 418 | 115,000 |
| 1996/02/16 | 411 | 411 | 401 | 410 | 215,000 |
| 1996/02/15 | 412 | 425 | 412 | 414 | 226,000 |
| 1996/02/14 | 415 | 420 | 412 | 416 | 183,000 |
| 1996/02/13 | 429 | 429 | 415 | 415 | 187,000 |
| 1996/02/09 | 435 | 435 | 422 | 429 | 466,000 |
| 1996/02/08 | 423 | 432 | 423 | 427 | 358,000 |
| 1996/02/07 | 436 | 436 | 420 | 432 | 561,000 |
| 1996/02/06 | 420 | 439 | 413 | 438 | 514,000 |
| 1996/02/05 | 441 | 444 | 422 | 422 | 269,000 |
| 1996/02/02 | 445 | 447 | 438 | 446 | 602,000 |
| 1996/02/01 | 431 | 440 | 431 | 438 | 508,000 |
| 1996/01/31 | 433 | 435 | 428 | 428 | 471,000 |
| 1996/01/30 | 443 | 447 | 427 | 430 | 1,051,000 |
| 1996/01/29 | 414 | 449 | 406 | 438 | 1,273,000 |
| 1996/01/26 | 404 | 409 | 400 | 409 | 218,000 |
| 1996/01/25 | 409 | 409 | 396 | 403 | 230,000 |
| 1996/01/24 | 405 | 410 | 396 | 409 | 190,000 |
| 1996/01/23 | 404 | 409 | 404 | 404 | 142,000 |
| 1996/01/22 | 408 | 408 | 399 | 404 | 108,000 |
| 1996/01/19 | 401 | 404 | 401 | 403 | 140,000 |
| 1996/01/18 | 401 | 407 | 400 | 401 | 122,000 |
| 1996/01/17 | 413 | 418 | 408 | 411 | 253,000 |
| 1996/01/16 | 408 | 415 | 406 | 413 | 252,000 |
| 1996/01/12 | 408 | 411 | 405 | 408 | 349,000 |
| 1996/01/11 | 412 | 412 | 403 | 403 | 195,000 |
| 1996/01/10 | 401 | 418 | 401 | 414 | 525,000 |
| 1996/01/09 | 398 | 409 | 396 | 409 | 327,000 |
| 1996/01/08 | 394 | 399 | 392 | 395 | 163,000 |
| 1996/01/05 | 392 | 402 | 392 | 398 | 162,000 |
| 1996/01/04 | 401 | 404 | 396 | 402 | 87,000 |