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 |
---|---|---|---|---|---|
1998/12/30 | 160 | 165 | 159 | 165 | 52,000 |
1998/12/29 | 158 | 161 | 156 | 161 | 123,000 |
1998/12/28 | 161 | 163 | 158 | 158 | 139,000 |
1998/12/25 | 160 | 166 | 160 | 161 | 121,000 |
1998/12/24 | 164 | 164 | 160 | 161 | 204,000 |
1998/12/22 | 167 | 174 | 163 | 163 | 309,000 |
1998/12/21 | 169 | 170 | 166 | 170 | 204,000 |
1998/12/18 | 171 | 173 | 169 | 170 | 79,000 |
1998/12/17 | 171 | 180 | 168 | 180 | 157,000 |
1998/12/16 | 174 | 175 | 171 | 174 | 122,000 |
1998/12/15 | 172 | 177 | 169 | 169 | 129,000 |
1998/12/14 | 173 | 173 | 169 | 172 | 169,000 |
1998/12/11 | 169 | 179 | 169 | 178 | 1,271,000 |
1998/12/10 | 177 | 183 | 176 | 178 | 119,000 |
1998/12/09 | 181 | 181 | 175 | 180 | 88,000 |
1998/12/08 | 178 | 182 | 177 | 182 | 138,000 |
1998/12/07 | 178 | 184 | 178 | 182 | 95,000 |
1998/12/04 | 175 | 178 | 174 | 178 | 175,000 |
1998/12/03 | 181 | 182 | 176 | 178 | 151,000 |
1998/12/02 | 183 | 187 | 181 | 187 | 140,000 |
1998/12/01 | 182 | 185 | 179 | 185 | 219,000 |
1998/11/30 | 185 | 186 | 182 | 186 | 256,000 |
1998/11/27 | 182 | 188 | 181 | 185 | 407,000 |
1998/11/26 | 186 | 186 | 181 | 181 | 86,000 |
1998/11/25 | 183 | 184 | 179 | 182 | 139,000 |
1998/11/24 | 183 | 189 | 179 | 186 | 234,000 |
1998/11/20 | 184 | 187 | 180 | 187 | 221,000 |
1998/11/19 | 177 | 186 | 177 | 179 | 252,000 |
1998/11/18 | 181 | 186 | 178 | 181 | 380,000 |
1998/11/17 | 178 | 181 | 176 | 178 | 203,000 |
1998/11/16 | 182 | 183 | 175 | 182 | 169,000 |
1998/11/13 | 174 | 185 | 173 | 183 | 660,000 |
1998/11/12 | 179 | 184 | 173 | 173 | 167,000 |
1998/11/11 | 182 | 183 | 176 | 183 | 255,000 |
1998/11/10 | 180 | 184 | 178 | 182 | 144,000 |
1998/11/09 | 181 | 185 | 178 | 183 | 290,000 |
1998/11/06 | 174 | 180 | 172 | 176 | 224,000 |
1998/11/05 | 183 | 183 | 172 | 174 | 324,000 |
1998/11/04 | 189 | 190 | 180 | 183 | 472,000 |
1998/11/02 | 181 | 187 | 181 | 184 | 147,000 |
1998/10/30 | 185 | 187 | 180 | 186 | 192,000 |
1998/10/29 | 187 | 187 | 180 | 184 | 165,000 |
1998/10/28 | 186 | 194 | 180 | 180 | 550,000 |
1998/10/27 | 182 | 186 | 180 | 185 | 220,000 |
1998/10/26 | 176 | 181 | 176 | 177 | 167,000 |
1998/10/23 | 186 | 187 | 174 | 185 | 301,000 |
1998/10/22 | 181 | 189 | 178 | 186 | 520,000 |
1998/10/21 | 182 | 189 | 182 | 186 | 653,000 |
1998/10/20 | 172 | 182 | 172 | 182 | 326,000 |
1998/10/19 | 165 | 180 | 165 | 177 | 441,000 |
1998/10/16 | 170 | 171 | 162 | 167 | 274,000 |
1998/10/15 | 173 | 173 | 163 | 170 | 168,000 |
1998/10/14 | 175 | 177 | 170 | 173 | 130,000 |
1998/10/13 | 179 | 179 | 165 | 170 | 221,000 |
1998/10/12 | 174 | 179 | 172 | 179 | 385,000 |
1998/10/09 | 154 | 175 | 154 | 172 | 741,000 |
1998/10/08 | 169 | 171 | 154 | 159 | 478,000 |
1998/10/07 | 157 | 173 | 157 | 171 | 629,000 |
1998/10/06 | 151 | 159 | 151 | 157 | 379,000 |
1998/10/05 | 152 | 154 | 146 | 146 | 283,000 |
1998/10/02 | 139 | 155 | 139 | 155 | 334,000 |
1998/10/01 | 141 | 150 | 138 | 138 | 614,000 |
1998/09/30 | 158 | 160 | 141 | 142 | 480,000 |
1998/09/29 | 166 | 166 | 159 | 160 | 398,000 |
1998/09/28 | 169 | 170 | 166 | 168 | 321,000 |
1998/09/25 | 168 | 176 | 168 | 169 | 129,000 |
1998/09/24 | 176 | 180 | 174 | 178 | 249,000 |
1998/09/22 | 167 | 175 | 166 | 175 | 292,000 |
1998/09/21 | 167 | 175 | 166 | 166 | 170,000 |
1998/09/18 | 166 | 177 | 166 | 177 | 284,000 |
1998/09/17 | 178 | 179 | 166 | 168 | 168,000 |
1998/09/16 | 172 | 180 | 170 | 174 | 131,000 |
1998/09/14 | 175 | 179 | 166 | 177 | 167,000 |
1998/09/11 | 170 | 177 | 165 | 167 | 2,670,000 |
1998/09/10 | 179 | 183 | 175 | 180 | 184,000 |
1998/09/09 | 185 | 186 | 176 | 179 | 357,000 |
1998/09/08 | 178 | 188 | 171 | 180 | 696,000 |
1998/09/07 | 155 | 175 | 155 | 175 | 437,000 |
1998/09/04 | 163 | 164 | 156 | 160 | 372,000 |
1998/09/03 | 171 | 174 | 165 | 165 | 209,000 |
1998/09/02 | 170 | 178 | 168 | 170 | 450,000 |
1998/09/01 | 150 | 174 | 150 | 174 | 622,000 |
1998/08/31 | 158 | 166 | 156 | 160 | 315,000 |
1998/08/28 | 160 | 161 | 152 | 158 | 712,000 |
1998/08/27 | 171 | 174 | 163 | 167 | 831,000 |
1998/08/26 | 183 | 183 | 171 | 171 | 487,000 |
1998/08/25 | 187 | 189 | 182 | 182 | 195,000 |
1998/08/24 | 181 | 187 | 180 | 181 | 292,000 |
1998/08/21 | 187 | 190 | 185 | 186 | 176,000 |
1998/08/20 | 191 | 191 | 181 | 186 | 257,000 |
1998/08/19 | 185 | 190 | 183 | 190 | 320,000 |
1998/08/18 | 180 | 185 | 176 | 180 | 342,000 |
1998/08/17 | 185 | 185 | 171 | 175 | 659,000 |
1998/08/14 | 188 | 192 | 184 | 188 | 812,000 |
1998/08/13 | 192 | 197 | 188 | 193 | 197,000 |
1998/08/12 | 188 | 193 | 188 | 192 | 460,000 |
1998/08/11 | 196 | 197 | 186 | 193 | 797,000 |
1998/08/10 | 207 | 207 | 195 | 197 | 748,000 |
1998/08/07 | 219 | 220 | 205 | 207 | 856,000 |
1998/08/06 | 220 | 227 | 215 | 220 | 2,563,000 |
1998/08/05 | 206 | 209 | 195 | 205 | 976,000 |
1998/08/04 | 218 | 225 | 211 | 211 | 1,773,000 |
1998/08/03 | 220 | 227 | 218 | 220 | 3,256,000 |
1998/07/31 | 208 | 219 | 206 | 219 | 3,212,000 |
1998/07/30 | 205 | 208 | 200 | 205 | 1,152,000 |
1998/07/29 | 192 | 211 | 192 | 209 | 3,377,000 |
1998/07/28 | 187 | 193 | 185 | 191 | 565,000 |
1998/07/27 | 190 | 199 | 182 | 182 | 959,000 |
1998/07/24 | 177 | 194 | 177 | 188 | 365,000 |
1998/07/23 | 183 | 185 | 176 | 182 | 225,000 |
1998/07/22 | 177 | 187 | 176 | 186 | 203,000 |
1998/07/21 | 187 | 188 | 181 | 181 | 236,000 |
1998/07/17 | 192 | 193 | 186 | 186 | 329,000 |
1998/07/16 | 195 | 196 | 185 | 192 | 656,000 |
1998/07/15 | 185 | 202 | 185 | 198 | 1,821,000 |
1998/07/14 | 180 | 185 | 176 | 177 | 270,000 |
1998/07/13 | 163 | 181 | 163 | 180 | 284,000 |
1998/07/10 | 180 | 180 | 161 | 163 | 904,000 |
1998/07/09 | 180 | 188 | 175 | 175 | 396,000 |
1998/07/08 | 191 | 196 | 185 | 185 | 496,000 |
1998/07/07 | 200 | 210 | 191 | 194 | 1,127,000 |
1998/07/06 | 195 | 218 | 194 | 200 | 2,970,000 |
1998/07/03 | 167 | 190 | 164 | 190 | 1,169,000 |
1998/07/02 | 180 | 184 | 172 | 172 | 1,196,000 |
1998/07/01 | 166 | 178 | 161 | 173 | 1,240,000 |
1998/06/30 | 153 | 163 | 153 | 161 | 1,111,000 |
1998/06/29 | 142 | 147 | 141 | 146 | 279,000 |
1998/06/26 | 136 | 140 | 133 | 140 | 301,000 |
1998/06/25 | 143 | 145 | 136 | 139 | 291,000 |
1998/06/24 | 146 | 147 | 140 | 140 | 116,000 |
1998/06/23 | 146 | 146 | 142 | 142 | 140,000 |
1998/06/22 | 148 | 149 | 142 | 147 | 104,000 |
1998/06/19 | 147 | 148 | 146 | 148 | 133,000 |
1998/06/18 | 153 | 153 | 144 | 148 | 271,000 |
1998/06/17 | 137 | 140 | 133 | 137 | 154,000 |
1998/06/16 | 131 | 140 | 129 | 137 | 214,000 |
1998/06/15 | 133 | 134 | 130 | 130 | 196,000 |
1998/06/12 | 135 | 137 | 132 | 133 | 1,099,000 |
1998/06/11 | 136 | 138 | 135 | 135 | 297,000 |
1998/06/10 | 139 | 141 | 136 | 137 | 341,000 |
1998/06/09 | 140 | 146 | 139 | 146 | 67,000 |
1998/06/08 | 144 | 147 | 139 | 139 | 189,000 |
1998/06/05 | 147 | 147 | 142 | 145 | 115,000 |
1998/06/04 | 141 | 150 | 141 | 150 | 156,000 |
1998/06/03 | 143 | 144 | 140 | 140 | 396,000 |
1998/06/02 | 152 | 153 | 142 | 145 | 143,000 |
1998/06/01 | 148 | 154 | 144 | 145 | 162,000 |
1998/05/29 | 146 | 155 | 145 | 147 | 162,000 |
1998/05/28 | 145 | 156 | 145 | 147 | 158,000 |
1998/05/27 | 151 | 152 | 143 | 150 | 241,000 |
1998/05/26 | 155 | 158 | 154 | 157 | 109,000 |
1998/05/25 | 158 | 158 | 150 | 156 | 77,000 |
1998/05/22 | 157 | 158 | 149 | 153 | 162,000 |
1998/05/21 | 150 | 158 | 149 | 157 | 249,000 |
1998/05/20 | 140 | 155 | 140 | 146 | 284,000 |
1998/05/19 | 145 | 145 | 135 | 140 | 209,000 |
1998/05/18 | 140 | 147 | 131 | 147 | 220,000 |
1998/05/15 | 140 | 147 | 135 | 135 | 329,000 |
1998/05/14 | 144 | 144 | 140 | 140 | 249,000 |
1998/05/13 | 144 | 144 | 140 | 141 | 232,000 |
1998/05/12 | 150 | 150 | 144 | 144 | 263,000 |
1998/05/11 | 150 | 153 | 150 | 150 | 102,000 |
1998/05/08 | 144 | 152 | 144 | 150 | 789,000 |
1998/05/07 | 145 | 151 | 144 | 149 | 157,000 |
1998/05/06 | 151 | 151 | 147 | 147 | 323,000 |
1998/05/01 | 156 | 156 | 150 | 152 | 218,000 |
1998/04/30 | 153 | 153 | 150 | 151 | 501,000 |
1998/04/28 | 155 | 160 | 150 | 150 | 426,000 |
1998/04/27 | 164 | 166 | 155 | 155 | 306,000 |
1998/04/24 | 163 | 170 | 160 | 164 | 216,000 |
1998/04/23 | 162 | 167 | 158 | 158 | 184,000 |
1998/04/22 | 160 | 162 | 158 | 162 | 217,000 |
1998/04/21 | 167 | 167 | 160 | 167 | 158,000 |
1998/04/20 | 160 | 166 | 157 | 165 | 197,000 |
1998/04/17 | 163 | 168 | 155 | 157 | 417,000 |
1998/04/16 | 174 | 175 | 162 | 162 | 266,000 |
1998/04/15 | 173 | 175 | 172 | 173 | 78,000 |
1998/04/14 | 175 | 179 | 171 | 172 | 152,000 |
1998/04/13 | 180 | 183 | 175 | 175 | 127,000 |
1998/04/10 | 180 | 180 | 173 | 177 | 343,000 |
1998/04/09 | 175 | 186 | 175 | 180 | 307,000 |
1998/04/08 | 177 | 185 | 177 | 185 | 243,000 |
1998/04/07 | 167 | 183 | 167 | 182 | 200,000 |
1998/04/06 | 160 | 180 | 160 | 172 | 321,000 |
1998/04/03 | 165 | 165 | 156 | 160 | 358,000 |
1998/04/02 | 167 | 175 | 157 | 161 | 487,000 |
1998/04/01 | 181 | 181 | 175 | 177 | 463,000 |
1998/03/31 | 184 | 200 | 183 | 186 | 382,000 |
1998/03/30 | 212 | 212 | 179 | 179 | 422,000 |
1998/03/27 | 212 | 217 | 202 | 207 | 184,000 |
1998/03/26 | 209 | 219 | 209 | 210 | 232,000 |
1998/03/25 | 208 | 218 | 206 | 212 | 329,000 |
1998/03/24 | 208 | 212 | 206 | 207 | 352,000 |
1998/03/23 | 221 | 223 | 214 | 217 | 263,000 |
1998/03/20 | 201 | 219 | 201 | 216 | 310,000 |
1998/03/19 | 214 | 219 | 210 | 210 | 142,000 |
1998/03/18 | 221 | 221 | 205 | 216 | 254,000 |
1998/03/17 | 212 | 220 | 212 | 216 | 147,000 |
1998/03/16 | 217 | 220 | 208 | 208 | 154,000 |
1998/03/13 | 198 | 223 | 198 | 222 | 1,193,000 |
1998/03/12 | 214 | 214 | 202 | 203 | 108,000 |
1998/03/11 | 210 | 217 | 206 | 210 | 155,000 |
1998/03/10 | 215 | 215 | 210 | 210 | 208,000 |
1998/03/09 | 224 | 225 | 215 | 215 | 686,000 |
1998/03/06 | 221 | 227 | 215 | 215 | 1,285,000 |
1998/03/05 | 199 | 224 | 195 | 219 | 2,773,000 |
1998/03/04 | 204 | 205 | 198 | 200 | 457,000 |
1998/03/03 | 210 | 210 | 200 | 204 | 1,110,000 |
1998/03/02 | 197 | 214 | 190 | 214 | 1,181,000 |
1998/02/27 | 184 | 185 | 182 | 185 | 157,000 |
1998/02/26 | 175 | 177 | 169 | 170 | 283,000 |
1998/02/25 | 157 | 169 | 157 | 169 | 351,000 |
1998/02/24 | 177 | 177 | 155 | 155 | 248,000 |
1998/02/23 | 182 | 183 | 178 | 178 | 36,000 |
1998/02/20 | 182 | 185 | 178 | 182 | 131,000 |
1998/02/19 | 176 | 182 | 175 | 177 | 143,000 |
1998/02/18 | 180 | 183 | 175 | 175 | 162,000 |
1998/02/17 | 177 | 178 | 172 | 178 | 98,000 |
1998/02/16 | 176 | 180 | 176 | 177 | 81,000 |
1998/02/13 | 194 | 195 | 180 | 184 | 587,000 |
1998/02/12 | 195 | 199 | 190 | 191 | 369,000 |
1998/02/10 | 184 | 190 | 179 | 190 | 426,000 |
1998/02/09 | 181 | 184 | 174 | 181 | 136,000 |
1998/02/06 | 180 | 184 | 177 | 181 | 263,000 |
1998/02/05 | 172 | 179 | 167 | 175 | 153,000 |
1998/02/04 | 172 | 174 | 167 | 172 | 137,000 |
1998/02/03 | 176 | 176 | 168 | 172 | 144,000 |
1998/02/02 | 165 | 171 | 163 | 170 | 119,000 |
1998/01/30 | 170 | 172 | 159 | 162 | 313,000 |
1998/01/29 | 185 | 188 | 172 | 172 | 408,000 |
1998/01/28 | 176 | 185 | 171 | 180 | 593,000 |
1998/01/27 | 170 | 171 | 165 | 166 | 549,000 |
1998/01/26 | 162 | 173 | 162 | 167 | 400,000 |
1998/01/23 | 159 | 165 | 159 | 160 | 381,000 |
1998/01/22 | 154 | 159 | 153 | 159 | 251,000 |
1998/01/21 | 153 | 158 | 150 | 155 | 322,000 |
1998/01/20 | 138 | 145 | 138 | 143 | 367,000 |
1998/01/19 | 138 | 148 | 138 | 140 | 175,000 |
1998/01/16 | 132 | 142 | 128 | 137 | 380,000 |
1998/01/14 | 122 | 125 | 117 | 117 | 274,000 |
1998/01/13 | 120 | 120 | 112 | 117 | 151,000 |
1998/01/12 | 112 | 117 | 110 | 112 | 160,000 |
1998/01/09 | 105 | 117 | 101 | 117 | 326,000 |
1998/01/08 | 103 | 118 | 103 | 105 | 278,000 |
1998/01/07 | 102 | 108 | 101 | 102 | 156,000 |
1998/01/06 | 102 | 110 | 101 | 101 | 419,000 |
1998/01/05 | 105 | 109 | 101 | 101 | 189,000 |