日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 127 135 125 127 178,000
1999/12/29 130 142 130 130 258,000
1999/12/28 135 138 130 135 302,000
1999/12/27 138 140 135 140 126,000
1999/12/24 143 143 138 141 264,000
1999/12/22 137 144 136 138 186,000
1999/12/21 142 142 137 137 306,000
1999/12/20 142 143 141 143 137,000
1999/12/17 147 148 140 140 358,000
1999/12/16 147 150 147 150 230,000
1999/12/15 148 152 147 147 198,000
1999/12/14 147 153 147 153 79,000
1999/12/13 150 151 147 147 468,000
1999/12/10 152 155 150 150 1,985,000
1999/12/09 158 158 150 150 173,000
1999/12/08 156 168 153 153 279,000
1999/12/07 159 162 155 158 158,000
1999/12/06 159 164 155 160 183,000
1999/12/03 159 163 154 154 89,000
1999/12/02 162 166 157 161 290,000
1999/12/01 161 168 160 164 487,000
1999/11/30 152 157 151 156 203,000
1999/11/29 151 153 149 152 209,000
1999/11/26 153 153 149 152 244,000
1999/11/25 150 154 148 149 323,000
1999/11/24 151 154 149 151 245,000
1999/11/22 151 154 150 152 269,000
1999/11/19 153 156 151 151 355,000
1999/11/18 157 158 153 153 403,000
1999/11/17 152 155 152 152 271,000
1999/11/16 150 153 149 150 259,000
1999/11/15 153 156 148 148 459,000
1999/11/12 156 165 156 156 644,000
1999/11/11 165 166 156 156 392,000
1999/11/10 167 170 163 163 290,000
1999/11/09 171 174 166 169 178,000
1999/11/08 167 172 164 171 233,000
1999/11/05 174 175 163 163 351,000
1999/11/04 175 180 173 173 277,000
1999/11/02 178 178 172 173 166,000
1999/11/01 179 182 171 180 432,000
1999/10/29 182 189 169 174 457,000
1999/10/28 182 184 180 181 492,000
1999/10/27 195 195 185 186 582,000
1999/10/26 198 208 190 197 3,275,000
1999/10/25 175 205 173 203 4,246,000
1999/10/22 168 174 167 171 405,000
1999/10/21 167 174 165 166 463,000
1999/10/20 160 163 159 162 148,000
1999/10/19 171 171 161 163 249,000
1999/10/18 164 171 164 171 359,000
1999/10/15 161 169 161 169 208,000
1999/10/14 169 169 165 166 165,000
1999/10/13 173 175 170 170 245,000
1999/10/12 174 175 168 173 373,000
1999/10/08 177 177 170 170 975,000
1999/10/07 178 179 174 175 803,000
1999/10/06 170 179 165 174 1,203,000
1999/10/05 160 167 156 165 561,000
1999/10/04 157 159 155 155 163,000
1999/10/01 157 158 151 152 321,000
1999/09/30 158 159 152 152 223,000
1999/09/29 152 158 151 158 190,000
1999/09/28 155 158 153 153 90,000
1999/09/27 157 159 150 150 161,000
1999/09/24 154 162 150 153 237,000
1999/09/22 158 164 157 162 210,000
1999/09/21 160 168 157 167 640,000
1999/09/20 154 158 153 155 289,000
1999/09/17 156 156 150 152 278,000
1999/09/16 153 155 150 154 308,000
1999/09/14 158 160 155 159 176,000
1999/09/13 155 163 155 162 239,000
1999/09/10 156 163 153 154 1,846,000
1999/09/09 160 160 155 159 134,000
1999/09/08 156 157 147 150 496,000
1999/09/07 162 162 149 150 673,000
1999/09/06 160 165 159 159 84,000
1999/09/03 158 162 155 157 144,000
1999/09/02 160 161 157 157 210,000
1999/09/01 167 171 165 167 276,000
1999/08/31 161 165 160 165 118,000
1999/08/30 160 164 160 161 56,000
1999/08/27 157 160 153 160 136,000
1999/08/26 163 165 156 157 145,000
1999/08/25 174 174 165 165 189,000
1999/08/24 179 180 170 170 394,000
1999/08/23 168 180 162 180 531,000
1999/08/20 159 165 159 161 205,000
1999/08/19 152 158 152 158 110,000
1999/08/18 154 158 152 152 104,000
1999/08/17 153 158 152 153 102,000
1999/08/16 151 158 151 158 117,000
1999/08/13 149 151 148 148 590,000
1999/08/12 154 154 150 150 84,000
1999/08/11 150 158 149 156 78,000
1999/08/10 147 150 147 149 167,000
1999/08/09 147 151 147 147 109,000
1999/08/06 151 152 146 147 336,000
1999/08/05 154 155 150 151 246,000
1999/08/04 153 155 151 154 130,000
1999/08/03 158 158 153 158 155,000
1999/08/02 155 157 153 157 190,000
1999/07/30 158 161 158 158 213,000
1999/07/29 161 165 158 165 204,000
1999/07/28 163 164 161 161 174,000
1999/07/27 162 165 162 163 146,000
1999/07/26 163 166 162 162 86,000
1999/07/23 166 166 162 166 163,000
1999/07/22 168 169 161 162 214,000
1999/07/21 173 173 166 169 151,000
1999/07/19 166 171 165 170 91,000
1999/07/16 163 168 162 162 296,000
1999/07/15 167 169 162 162 379,000
1999/07/14 172 173 167 168 242,000
1999/07/13 171 173 167 167 328,000
1999/07/12 175 175 169 175 243,000
1999/07/09 180 180 168 170 788,000
1999/07/08 171 181 166 181 303,000
1999/07/07 173 173 170 170 173,000
1999/07/06 173 175 171 173 167,000
1999/07/05 175 179 173 173 191,000
1999/07/02 179 181 173 178 248,000
1999/07/01 183 183 175 175 182,000
1999/06/30 177 180 175 175 130,000
1999/06/29 177 182 176 182 140,000
1999/06/28 181 182 177 177 142,000
1999/06/25 182 183 176 176 147,000
1999/06/24 178 184 178 182 127,000
1999/06/23 179 185 179 180 180,000
1999/06/22 184 185 178 178 174,000
1999/06/21 180 185 180 184 202,000
1999/06/18 185 186 178 178 224,000
1999/06/17 181 186 180 182 244,000
1999/06/16 177 183 177 180 156,000
1999/06/15 181 185 176 178 145,000
1999/06/14 177 186 176 182 542,000
1999/06/11 183 188 180 180 2,590,000
1999/06/10 178 188 175 188 409,000
1999/06/09 170 180 170 179 198,000
1999/06/08 172 176 170 172 69,000
1999/06/07 172 177 169 176 151,000
1999/06/04 165 172 165 171 101,000
1999/06/03 164 165 161 165 73,000
1999/06/02 163 169 163 169 79,000
1999/06/01 160 172 160 172 169,000
1999/05/31 158 166 158 166 85,000
1999/05/28 162 163 158 160 283,000
1999/05/27 169 169 164 169 208,000
1999/05/26 168 173 166 169 172,000
1999/05/25 167 171 167 167 112,000
1999/05/24 167 170 166 169 119,000
1999/05/21 168 172 168 170 90,000
1999/05/20 172 174 166 170 268,000
1999/05/19 175 180 172 172 222,000
1999/05/18 183 183 175 178 185,000
1999/05/17 189 189 179 180 161,000
1999/05/14 192 193 185 192 966,000
1999/05/13 190 192 185 190 365,000
1999/05/12 187 190 187 190 458,000
1999/05/11 190 190 185 185 517,000
1999/05/10 181 186 179 185 471,000
1999/05/07 180 183 175 175 402,000
1999/05/06 175 180 172 180 194,000
1999/04/30 175 179 172 172 163,000
1999/04/28 180 180 175 180 137,000
1999/04/27 180 182 177 179 238,000
1999/04/26 179 183 176 180 284,000
1999/04/23 179 180 176 180 227,000
1999/04/22 180 181 175 179 188,000
1999/04/21 181 182 179 180 190,000
1999/04/20 179 183 179 180 244,000
1999/04/19 180 183 176 178 417,000
1999/04/16 171 180 171 180 243,000
1999/04/15 175 177 170 171 197,000
1999/04/14 176 178 173 173 267,000
1999/04/13 180 180 175 175 198,000
1999/04/12 177 180 175 175 234,000
1999/04/09 188 188 177 177 1,455,000
1999/04/08 173 177 170 173 388,000
1999/04/07 170 172 168 169 316,000
1999/04/06 167 169 164 165 200,000
1999/04/05 170 173 165 166 212,000
1999/04/02 169 170 163 168 184,000
1999/04/01 163 172 162 172 210,000
1999/03/31 169 169 163 163 196,000
1999/03/30 167 170 163 169 176,000
1999/03/29 173 173 166 172 126,000
1999/03/26 167 173 163 163 228,000
1999/03/25 169 175 161 161 365,000
1999/03/24 162 168 160 160 310,000
1999/03/23 169 174 162 165 442,000
1999/03/19 163 180 163 179 456,000
1999/03/18 176 176 149 154 621,000
1999/03/17 175 183 172 176 827,000
1999/03/16 167 170 164 170 326,000
1999/03/15 166 170 165 166 267,000
1999/03/12 168 168 162 166 1,348,000
1999/03/11 164 168 159 163 454,000
1999/03/10 160 163 156 163 240,000
1999/03/09 158 163 156 162 205,000
1999/03/08 168 168 158 158 203,000
1999/03/05 156 168 154 165 387,000
1999/03/04 156 156 154 154 144,000
1999/03/03 154 157 154 156 122,000
1999/03/02 157 157 153 154 344,000
1999/03/01 153 157 150 150 179,000
1999/02/26 150 155 150 154 191,000
1999/02/25 152 153 150 152 148,000
1999/02/24 153 154 150 151 157,000
1999/02/23 152 155 150 154 251,000
1999/02/22 152 153 150 150 140,000
1999/02/19 151 152 151 151 145,000
1999/02/18 154 154 151 151 174,000
1999/02/17 160 162 151 151 162,000
1999/02/16 159 163 156 160 105,000
1999/02/15 156 159 156 156 86,000
1999/02/12 151 160 151 153 325,000
1999/02/10 151 154 150 153 220,000
1999/02/09 152 154 150 151 205,000
1999/02/08 153 159 151 154 123,000
1999/02/05 151 153 150 153 375,000
1999/02/04 157 160 152 157 230,000
1999/02/03 158 160 154 157 250,000
1999/02/02 165 165 161 163 100,000
1999/02/01 167 172 162 167 70,000
1999/01/29 164 169 162 162 263,000
1999/01/28 170 172 160 162 158,000
1999/01/27 175 176 170 172 207,000
1999/01/26 170 176 170 174 273,000
1999/01/25 167 175 167 170 178,000
1999/01/22 167 170 166 167 217,000
1999/01/21 166 168 159 167 196,000
1999/01/20 160 167 158 166 150,000
1999/01/19 162 163 155 160 131,000
1999/01/18 159 162 158 159 108,000
1999/01/14 149 158 149 157 244,000
1999/01/13 151 152 149 151 87,000
1999/01/12 151 153 147 149 256,000
1999/01/11 148 151 147 147 234,000
1999/01/08 151 156 147 148 311,000
1999/01/07 155 162 153 154 112,000
1999/01/06 150 152 146 151 222,000
1999/01/05 150 150 145 145 338,000
1999/01/04 152 155 151 151 154,000

このページの先頭へ