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 |
---|---|---|---|---|---|
1997/12/30 | 110 | 119 | 110 | 114 | 132,000 |
1997/12/29 | 107 | 112 | 101 | 107 | 334,000 |
1997/12/26 | 121 | 126 | 110 | 110 | 273,000 |
1997/12/25 | 122 | 135 | 120 | 121 | 159,000 |
1997/12/24 | 121 | 135 | 118 | 125 | 272,000 |
1997/12/22 | 130 | 134 | 110 | 118 | 320,000 |
1997/12/19 | 153 | 153 | 143 | 143 | 524,000 |
1997/12/18 | 157 | 162 | 157 | 158 | 120,000 |
1997/12/17 | 160 | 169 | 154 | 167 | 378,000 |
1997/12/16 | 163 | 164 | 155 | 162 | 169,000 |
1997/12/15 | 156 | 160 | 155 | 160 | 121,000 |
1997/12/12 | 164 | 164 | 154 | 157 | 1,250,000 |
1997/12/11 | 155 | 155 | 154 | 154 | 155,000 |
1997/12/10 | 157 | 158 | 154 | 158 | 116,000 |
1997/12/09 | 154 | 164 | 154 | 164 | 261,000 |
1997/12/08 | 156 | 158 | 153 | 154 | 201,000 |
1997/12/05 | 159 | 162 | 156 | 156 | 90,000 |
1997/12/04 | 158 | 158 | 155 | 155 | 78,000 |
1997/12/03 | 164 | 164 | 158 | 158 | 66,000 |
1997/12/02 | 164 | 168 | 158 | 160 | 173,000 |
1997/12/01 | 153 | 175 | 152 | 168 | 296,000 |
1997/11/28 | 153 | 161 | 153 | 159 | 307,000 |
1997/11/27 | 161 | 162 | 155 | 162 | 235,000 |
1997/11/26 | 158 | 168 | 155 | 156 | 202,000 |
1997/11/25 | 152 | 170 | 152 | 158 | 669,000 |
1997/11/21 | 173 | 175 | 168 | 172 | 168,000 |
1997/11/20 | 165 | 177 | 160 | 172 | 304,000 |
1997/11/19 | 155 | 167 | 151 | 160 | 288,000 |
1997/11/18 | 161 | 170 | 159 | 165 | 441,000 |
1997/11/17 | 151 | 167 | 150 | 166 | 379,000 |
1997/11/14 | 146 | 156 | 146 | 152 | 715,000 |
1997/11/13 | 148 | 158 | 147 | 156 | 248,000 |
1997/11/12 | 157 | 161 | 148 | 148 | 342,000 |
1997/11/11 | 158 | 166 | 155 | 161 | 237,000 |
1997/11/10 | 150 | 166 | 150 | 159 | 203,000 |
1997/11/07 | 166 | 166 | 153 | 155 | 400,000 |
1997/11/06 | 171 | 174 | 167 | 167 | 204,000 |
1997/11/05 | 175 | 176 | 170 | 171 | 210,000 |
1997/11/04 | 177 | 180 | 175 | 176 | 237,000 |
1997/10/31 | 172 | 186 | 171 | 183 | 232,000 |
1997/10/30 | 181 | 183 | 175 | 177 | 271,000 |
1997/10/29 | 185 | 188 | 180 | 188 | 376,000 |
1997/10/28 | 171 | 175 | 166 | 170 | 248,000 |
1997/10/27 | 178 | 182 | 175 | 180 | 154,000 |
1997/10/24 | 166 | 183 | 166 | 181 | 268,000 |
1997/10/23 | 178 | 184 | 161 | 161 | 415,000 |
1997/10/22 | 165 | 178 | 163 | 173 | 444,000 |
1997/10/21 | 153 | 161 | 153 | 155 | 314,000 |
1997/10/20 | 151 | 158 | 147 | 158 | 698,000 |
1997/10/17 | 155 | 163 | 151 | 161 | 231,000 |
1997/10/16 | 151 | 160 | 148 | 160 | 123,000 |
1997/10/15 | 153 | 153 | 148 | 149 | 365,000 |
1997/10/14 | 156 | 156 | 148 | 150 | 401,000 |
1997/10/13 | 155 | 156 | 152 | 153 | 265,000 |
1997/10/09 | 163 | 163 | 151 | 155 | 392,000 |
1997/10/08 | 166 | 166 | 155 | 158 | 211,000 |
1997/10/07 | 156 | 157 | 146 | 146 | 501,000 |
1997/10/06 | 155 | 158 | 153 | 155 | 321,000 |
1997/10/03 | 155 | 160 | 151 | 160 | 198,000 |
1997/10/02 | 159 | 161 | 154 | 154 | 161,000 |
1997/10/01 | 160 | 164 | 156 | 161 | 233,000 |
1997/09/30 | 167 | 171 | 167 | 171 | 181,000 |
1997/09/29 | 173 | 173 | 160 | 169 | 272,000 |
1997/09/26 | 185 | 187 | 164 | 168 | 212,000 |
1997/09/25 | 195 | 196 | 187 | 187 | 214,000 |
1997/09/24 | 207 | 210 | 191 | 191 | 140,000 |
1997/09/22 | 204 | 208 | 198 | 208 | 88,000 |
1997/09/19 | 210 | 210 | 201 | 206 | 101,000 |
1997/09/18 | 198 | 209 | 198 | 209 | 132,000 |
1997/09/17 | 205 | 210 | 198 | 198 | 255,000 |
1997/09/16 | 214 | 214 | 204 | 205 | 213,000 |
1997/09/12 | 215 | 218 | 209 | 211 | 1,221,000 |
1997/09/11 | 223 | 223 | 215 | 215 | 137,000 |
1997/09/10 | 225 | 228 | 222 | 228 | 43,000 |
1997/09/09 | 218 | 229 | 217 | 227 | 85,000 |
1997/09/08 | 221 | 222 | 217 | 220 | 45,000 |
1997/09/05 | 218 | 222 | 216 | 222 | 98,000 |
1997/09/04 | 227 | 227 | 219 | 219 | 95,000 |
1997/09/03 | 222 | 228 | 220 | 228 | 127,000 |
1997/09/02 | 220 | 224 | 219 | 220 | 164,000 |
1997/09/01 | 217 | 223 | 216 | 221 | 139,000 |
1997/08/29 | 215 | 224 | 215 | 216 | 106,000 |
1997/08/28 | 225 | 226 | 217 | 225 | 101,000 |
1997/08/27 | 219 | 225 | 215 | 220 | 194,000 |
1997/08/26 | 222 | 224 | 218 | 220 | 114,000 |
1997/08/25 | 218 | 227 | 216 | 223 | 113,000 |
1997/08/22 | 228 | 230 | 216 | 216 | 254,000 |
1997/08/21 | 237 | 237 | 226 | 229 | 126,000 |
1997/08/20 | 221 | 235 | 220 | 233 | 186,000 |
1997/08/19 | 232 | 234 | 220 | 222 | 137,000 |
1997/08/18 | 223 | 228 | 210 | 227 | 285,000 |
1997/08/15 | 230 | 230 | 226 | 226 | 322,000 |
1997/08/14 | 231 | 233 | 229 | 230 | 162,000 |
1997/08/13 | 236 | 242 | 220 | 231 | 284,000 |
1997/08/12 | 235 | 249 | 235 | 242 | 170,000 |
1997/08/11 | 245 | 248 | 235 | 235 | 225,000 |
1997/08/08 | 240 | 255 | 240 | 255 | 188,000 |
1997/08/07 | 255 | 259 | 245 | 246 | 158,000 |
1997/08/06 | 252 | 260 | 248 | 255 | 167,000 |
1997/08/05 | 256 | 265 | 251 | 252 | 158,000 |
1997/08/04 | 251 | 261 | 248 | 261 | 266,000 |
1997/08/01 | 251 | 253 | 250 | 250 | 222,000 |
1997/07/31 | 270 | 270 | 261 | 265 | 144,000 |
1997/07/30 | 280 | 280 | 268 | 268 | 168,000 |
1997/07/29 | 289 | 293 | 280 | 280 | 98,000 |
1997/07/28 | 289 | 292 | 286 | 292 | 48,000 |
1997/07/25 | 296 | 296 | 288 | 289 | 47,000 |
1997/07/24 | 288 | 295 | 288 | 293 | 70,000 |
1997/07/23 | 292 | 292 | 286 | 288 | 98,000 |
1997/07/22 | 295 | 296 | 291 | 291 | 42,000 |
1997/07/18 | 298 | 305 | 295 | 295 | 108,000 |
1997/07/17 | 288 | 310 | 288 | 308 | 236,000 |
1997/07/16 | 291 | 296 | 288 | 288 | 256,000 |
1997/07/15 | 309 | 309 | 290 | 290 | 117,000 |
1997/07/14 | 295 | 310 | 290 | 310 | 60,000 |
1997/07/11 | 291 | 298 | 291 | 294 | 250,000 |
1997/07/10 | 292 | 293 | 287 | 289 | 148,000 |
1997/07/09 | 299 | 300 | 285 | 287 | 177,000 |
1997/07/08 | 296 | 300 | 296 | 299 | 74,000 |
1997/07/07 | 301 | 301 | 293 | 296 | 114,000 |
1997/07/04 | 310 | 310 | 300 | 301 | 90,000 |
1997/07/03 | 306 | 310 | 303 | 307 | 76,000 |
1997/07/02 | 306 | 310 | 302 | 305 | 137,000 |
1997/07/01 | 312 | 312 | 302 | 305 | 201,000 |
1997/06/30 | 321 | 321 | 310 | 310 | 125,000 |
1997/06/27 | 317 | 326 | 316 | 316 | 161,000 |
1997/06/26 | 322 | 332 | 316 | 316 | 155,000 |
1997/06/25 | 319 | 325 | 315 | 324 | 130,000 |
1997/06/24 | 319 | 320 | 313 | 313 | 212,000 |
1997/06/23 | 318 | 325 | 318 | 322 | 65,000 |
1997/06/20 | 322 | 323 | 318 | 318 | 125,000 |
1997/06/19 | 325 | 329 | 320 | 329 | 88,000 |
1997/06/18 | 335 | 335 | 325 | 326 | 71,000 |
1997/06/17 | 332 | 335 | 326 | 330 | 73,000 |
1997/06/16 | 335 | 338 | 327 | 332 | 190,000 |
1997/06/13 | 348 | 348 | 333 | 333 | 1,285,000 |
1997/06/12 | 334 | 347 | 334 | 343 | 190,000 |
1997/06/11 | 346 | 347 | 334 | 334 | 228,000 |
1997/06/10 | 336 | 347 | 336 | 346 | 223,000 |
1997/06/09 | 345 | 347 | 333 | 336 | 133,000 |
1997/06/06 | 333 | 343 | 332 | 343 | 601,000 |
1997/06/05 | 334 | 335 | 330 | 335 | 76,000 |
1997/06/04 | 330 | 338 | 329 | 337 | 86,000 |
1997/06/03 | 328 | 338 | 328 | 336 | 172,000 |
1997/06/02 | 322 | 329 | 322 | 328 | 138,000 |
1997/05/30 | 330 | 330 | 325 | 327 | 154,000 |
1997/05/29 | 333 | 334 | 324 | 330 | 83,000 |
1997/05/28 | 316 | 338 | 313 | 338 | 162,000 |
1997/05/27 | 320 | 325 | 314 | 316 | 76,000 |
1997/05/26 | 323 | 325 | 318 | 322 | 51,000 |
1997/05/23 | 323 | 326 | 316 | 318 | 159,000 |
1997/05/22 | 320 | 325 | 320 | 324 | 92,000 |
1997/05/21 | 325 | 330 | 321 | 325 | 94,000 |
1997/05/20 | 333 | 340 | 325 | 332 | 219,000 |
1997/05/19 | 331 | 338 | 326 | 338 | 221,000 |
1997/05/16 | 328 | 332 | 324 | 330 | 257,000 |
1997/05/15 | 325 | 328 | 317 | 326 | 153,000 |
1997/05/14 | 319 | 326 | 318 | 326 | 102,000 |
1997/05/13 | 323 | 330 | 318 | 318 | 319,000 |
1997/05/12 | 319 | 328 | 314 | 328 | 293,000 |
1997/05/09 | 325 | 325 | 310 | 315 | 613,000 |
1997/05/08 | 320 | 322 | 315 | 320 | 363,000 |
1997/05/07 | 315 | 330 | 315 | 324 | 632,000 |
1997/05/06 | 304 | 312 | 303 | 310 | 395,000 |
1997/05/02 | 289 | 295 | 287 | 295 | 220,000 |
1997/05/01 | 298 | 300 | 289 | 289 | 218,000 |
1997/04/30 | 274 | 291 | 274 | 290 | 167,000 |
1997/04/28 | 280 | 280 | 271 | 274 | 141,000 |
1997/04/25 | 286 | 292 | 280 | 282 | 125,000 |
1997/04/24 | 290 | 298 | 281 | 285 | 131,000 |
1997/04/23 | 300 | 300 | 290 | 290 | 190,000 |
1997/04/22 | 292 | 298 | 292 | 294 | 236,000 |
1997/04/21 | 295 | 296 | 290 | 294 | 168,000 |
1997/04/18 | 282 | 295 | 272 | 295 | 179,000 |
1997/04/17 | 268 | 283 | 268 | 283 | 101,000 |
1997/04/16 | 274 | 277 | 273 | 273 | 118,000 |
1997/04/15 | 270 | 278 | 267 | 273 | 104,000 |
1997/04/14 | 265 | 267 | 259 | 260 | 84,000 |
1997/04/11 | 249 | 267 | 249 | 267 | 414,000 |
1997/04/10 | 259 | 268 | 249 | 249 | 198,000 |
1997/04/09 | 267 | 267 | 255 | 255 | 332,000 |
1997/04/08 | 270 | 274 | 265 | 267 | 205,000 |
1997/04/07 | 276 | 280 | 270 | 275 | 133,000 |
1997/04/04 | 291 | 291 | 276 | 277 | 291,000 |
1997/04/03 | 288 | 292 | 286 | 286 | 181,000 |
1997/04/02 | 276 | 284 | 276 | 278 | 306,000 |
1997/04/01 | 281 | 290 | 275 | 290 | 258,000 |
1997/03/31 | 286 | 292 | 285 | 285 | 162,000 |
1997/03/28 | 288 | 292 | 285 | 286 | 96,000 |
1997/03/27 | 300 | 300 | 285 | 293 | 406,000 |
1997/03/26 | 298 | 299 | 287 | 295 | 140,000 |
1997/03/25 | 290 | 306 | 290 | 303 | 193,000 |
1997/03/24 | 310 | 310 | 285 | 286 | 240,000 |
1997/03/21 | 300 | 305 | 300 | 305 | 82,000 |
1997/03/19 | 305 | 309 | 297 | 305 | 134,000 |
1997/03/18 | 299 | 309 | 298 | 309 | 281,000 |
1997/03/17 | 296 | 304 | 288 | 304 | 357,000 |
1997/03/14 | 283 | 305 | 283 | 293 | 1,173,000 |
1997/03/13 | 296 | 298 | 293 | 293 | 142,000 |
1997/03/12 | 308 | 308 | 297 | 302 | 108,000 |
1997/03/11 | 296 | 309 | 296 | 308 | 76,000 |
1997/03/10 | 300 | 301 | 293 | 293 | 117,000 |
1997/03/07 | 296 | 304 | 294 | 303 | 108,000 |
1997/03/06 | 303 | 313 | 292 | 296 | 284,000 |
1997/03/05 | 310 | 310 | 301 | 301 | 336,000 |
1997/03/04 | 312 | 313 | 305 | 305 | 68,000 |
1997/03/03 | 310 | 313 | 302 | 303 | 159,000 |
1997/02/28 | 321 | 324 | 308 | 310 | 256,000 |
1997/02/27 | 318 | 323 | 318 | 322 | 170,000 |
1997/02/26 | 324 | 325 | 317 | 318 | 137,000 |
1997/02/25 | 320 | 323 | 315 | 316 | 202,000 |
1997/02/24 | 312 | 319 | 312 | 312 | 239,000 |
1997/02/21 | 315 | 317 | 307 | 311 | 162,000 |
1997/02/20 | 312 | 317 | 312 | 317 | 197,000 |
1997/02/19 | 301 | 315 | 300 | 310 | 110,000 |
1997/02/18 | 310 | 310 | 300 | 300 | 145,000 |
1997/02/17 | 311 | 317 | 310 | 315 | 106,000 |
1997/02/14 | 312 | 312 | 306 | 306 | 451,000 |
1997/02/13 | 314 | 314 | 305 | 307 | 118,000 |
1997/02/12 | 314 | 315 | 303 | 303 | 106,000 |
1997/02/10 | 306 | 315 | 305 | 315 | 163,000 |
1997/02/07 | 313 | 313 | 305 | 305 | 358,000 |
1997/02/06 | 310 | 315 | 305 | 308 | 482,000 |
1997/02/05 | 306 | 312 | 296 | 305 | 392,000 |
1997/02/04 | 306 | 318 | 305 | 306 | 162,000 |
1997/02/03 | 305 | 305 | 296 | 299 | 180,000 |
1997/01/31 | 304 | 319 | 304 | 305 | 267,000 |
1997/01/30 | 313 | 316 | 293 | 294 | 176,000 |
1997/01/29 | 313 | 314 | 293 | 313 | 274,000 |
1997/01/28 | 290 | 314 | 285 | 314 | 153,000 |
1997/01/27 | 303 | 310 | 291 | 291 | 159,000 |
1997/01/24 | 311 | 311 | 300 | 307 | 225,000 |
1997/01/23 | 313 | 318 | 305 | 310 | 196,000 |
1997/01/22 | 294 | 315 | 293 | 315 | 332,000 |
1997/01/21 | 280 | 290 | 280 | 289 | 301,000 |
1997/01/20 | 305 | 308 | 279 | 285 | 419,000 |
1997/01/17 | 308 | 314 | 300 | 307 | 253,000 |
1997/01/16 | 310 | 318 | 305 | 314 | 282,000 |
1997/01/14 | 299 | 311 | 283 | 311 | 667,000 |
1997/01/13 | 281 | 309 | 279 | 308 | 479,000 |
1997/01/10 | 280 | 291 | 275 | 278 | 1,005,000 |
1997/01/09 | 298 | 308 | 290 | 290 | 394,000 |
1997/01/08 | 305 | 307 | 298 | 301 | 373,000 |
1997/01/07 | 324 | 324 | 306 | 306 | 258,000 |
1997/01/06 | 321 | 326 | 306 | 322 | 104,000 |