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
2000/12/29 155 155 151 153 65,000
2000/12/28 158 158 153 156 383,000
2000/12/27 153 154 153 154 67,000
2000/12/26 154 154 152 153 92,000
2000/12/25 155 165 151 153 243,000
2000/12/22 150 153 150 150 101,000
2000/12/21 153 156 146 153 481,000
2000/12/20 158 158 153 155 250,000
2000/12/19 164 164 158 158 185,000
2000/12/18 165 165 160 161 362,000
2000/12/15 170 170 165 166 302,000
2000/12/14 171 172 169 172 218,000
2000/12/13 175 176 171 171 149,000
2000/12/12 175 176 173 176 210,000
2000/12/11 175 177 172 173 126,000
2000/12/08 170 175 169 171 191,000
2000/12/07 171 175 171 175 104,000
2000/12/06 175 175 172 173 198,000
2000/12/05 180 180 170 171 370,000
2000/12/04 185 185 172 179 738,000
2000/12/01 175 187 172 185 1,644,000
2000/11/30 174 175 171 174 178,000
2000/11/29 174 176 171 175 324,000
2000/11/28 173 182 169 180 615,000
2000/11/27 169 172 168 171 133,000
2000/11/24 165 167 164 167 90,000
2000/11/22 166 169 165 165 76,000
2000/11/21 167 170 165 165 117,000
2000/11/20 172 172 167 171 68,000
2000/11/17 165 173 165 168 233,000
2000/11/16 170 174 165 174 257,000
2000/11/15 172 173 168 169 120,000
2000/11/14 170 170 169 169 33,000
2000/11/13 168 172 166 171 103,000
2000/11/10 172 174 170 173 175,000
2000/11/09 175 177 172 172 221,000
2000/11/08 170 178 170 178 369,000
2000/11/07 167 173 167 172 193,000
2000/11/06 165 170 163 166 102,000
2000/11/02 162 170 160 170 122,000
2000/11/01 161 162 159 162 97,000
2000/10/31 166 166 155 157 177,000
2000/10/30 170 170 163 163 165,000
2000/10/27 165 166 164 166 140,000
2000/10/26 164 164 161 164 194,000
2000/10/25 163 164 162 162 175,000
2000/10/24 165 165 162 164 100,000
2000/10/23 163 164 161 162 177,000
2000/10/20 162 164 161 162 408,000
2000/10/19 162 163 162 163 282,000
2000/10/18 162 163 161 162 269,000
2000/10/17 164 166 164 165 159,000
2000/10/16 164 165 163 163 191,000
2000/10/13 162 164 162 162 246,000
2000/10/12 162 165 161 164 369,000
2000/10/11 160 164 160 164 235,000
2000/10/10 162 164 161 162 243,000
2000/10/06 163 165 161 163 237,000
2000/10/05 165 165 161 163 346,000
2000/10/04 165 165 163 165 119,000
2000/10/03 165 166 162 164 168,000
2000/10/02 160 163 159 163 110,000
2000/09/29 159 165 157 164 690,000
2000/09/28 157 158 155 155 217,000
2000/09/27 158 160 155 157 228,000
2000/09/26 164 164 159 159 136,000
2000/09/25 164 164 158 158 302,000
2000/09/22 165 166 160 164 202,000
2000/09/21 165 166 163 165 180,000
2000/09/20 163 170 161 165 153,000
2000/09/19 161 162 159 162 230,000
2000/09/18 162 165 162 164 97,000
2000/09/14 164 166 163 164 175,000
2000/09/13 166 167 165 165 70,000
2000/09/12 165 166 165 165 106,000
2000/09/11 168 170 165 166 72,000
2000/09/08 168 171 166 169 166,000
2000/09/07 170 170 167 169 79,000
2000/09/06 170 171 168 169 112,000
2000/09/05 179 179 169 169 168,000
2000/09/04 180 180 176 176 230,000
2000/09/01 180 184 178 180 1,024,000
2000/08/31 176 181 173 174 909,000
2000/08/30 168 175 168 172 252,000
2000/08/29 169 170 165 167 136,000
2000/08/28 170 170 168 169 157,000
2000/08/25 175 175 169 170 62,000
2000/08/24 169 173 168 172 77,000
2000/08/23 170 175 168 170 68,000
2000/08/22 173 176 167 176 125,000
2000/08/21 170 174 170 174 33,000
2000/08/18 177 177 170 171 43,000
2000/08/17 180 181 170 172 201,000
2000/08/16 167 182 167 181 705,000
2000/08/15 165 170 165 169 104,000
2000/08/14 166 166 164 165 67,000
2000/08/11 164 165 162 165 89,000
2000/08/10 162 165 162 165 127,000
2000/08/09 162 165 161 162 51,000
2000/08/08 166 166 161 164 59,000
2000/08/07 163 165 161 165 48,000
2000/08/04 164 167 160 162 48,000
2000/08/03 164 165 160 163 73,000
2000/08/02 163 168 163 167 202,000
2000/08/01 161 166 161 163 138,000
2000/07/31 160 162 155 160 291,000
2000/07/28 168 168 163 163 362,000
2000/07/27 170 171 165 168 167,000
2000/07/26 173 174 170 170 75,000
2000/07/25 169 173 168 173 99,000
2000/07/24 175 177 163 171 178,000
2000/07/21 177 179 173 176 150,000
2000/07/19 177 179 172 177 284,000
2000/07/18 186 186 178 180 287,000
2000/07/17 185 190 185 186 259,000
2000/07/14 193 193 187 190 374,000
2000/07/13 198 200 188 189 1,329,000
2000/07/12 184 200 184 200 3,025,000
2000/07/11 181 182 178 182 234,000
2000/07/10 184 184 180 182 251,000
2000/07/07 182 184 178 184 470,000
2000/07/06 181 183 177 181 622,000
2000/07/05 180 180 175 176 289,000
2000/07/04 186 188 178 182 894,000
2000/07/03 177 185 176 182 1,395,000
2000/06/30 172 172 169 170 335,000
2000/06/29 172 175 168 172 378,000
2000/06/28 168 170 165 170 378,000
2000/06/27 168 168 163 165 164,000
2000/06/26 163 166 163 164 74,000
2000/06/23 167 168 162 162 215,000
2000/06/22 167 168 165 165 226,000
2000/06/21 168 169 165 168 200,000
2000/06/20 168 169 167 167 100,000
2000/06/19 168 172 167 169 98,000
2000/06/16 171 173 169 172 197,000
2000/06/15 179 180 171 172 239,000
2000/06/14 180 182 173 178 970,000
2000/06/13 178 179 175 178 859,000
2000/06/12 173 174 169 173 412,000
2000/06/09 171 172 168 171 536,000
2000/06/08 168 173 165 171 390,000
2000/06/07 161 168 161 168 238,000
2000/06/06 163 164 161 161 158,000
2000/06/05 165 166 162 163 167,000
2000/06/02 162 164 161 163 147,000
2000/06/01 162 162 160 162 353,000
2000/05/31 164 165 162 162 150,000
2000/05/30 164 166 162 164 191,000
2000/05/29 161 164 160 164 118,000
2000/05/26 163 163 160 161 161,000
2000/05/25 165 168 161 165 128,000
2000/05/24 158 160 155 157 407,000
2000/05/23 162 164 159 161 323,000
2000/05/22 168 168 165 166 216,000
2000/05/19 177 177 165 171 579,000
2000/05/18 177 178 175 177 881,000
2000/05/17 171 179 168 177 1,358,000
2000/05/16 170 170 168 168 492,000
2000/05/15 167 170 165 170 311,000
2000/05/12 161 166 161 163 222,000
2000/05/11 164 164 160 161 306,000
2000/05/10 169 170 166 168 394,000
2000/05/09 172 174 169 172 918,000
2000/05/08 165 171 164 171 592,000
2000/05/02 155 165 155 164 646,000
2000/05/01 149 154 149 153 397,000
2000/04/28 152 153 148 153 877,000
2000/04/27 152 153 150 153 888,000
2000/04/26 156 158 150 152 1,005,000
2000/04/25 164 164 156 156 969,000
2000/04/24 160 165 156 160 1,966,000
2000/04/21 165 172 148 148 6,276,000
2000/04/20 172 178 161 161 2,610,000
2000/04/19 166 173 165 170 2,053,000
2000/04/18 183 183 163 165 2,446,000
2000/04/17 160 185 160 178 3,230,000
2000/04/14 224 228 215 220 1,150,000
2000/04/13 225 228 222 228 705,000
2000/04/12 229 230 221 228 1,543,000
2000/04/11 205 230 203 230 4,243,000
2000/04/10 200 206 197 204 844,000
2000/04/07 204 205 195 195 752,000
2000/04/06 195 210 195 200 3,276,000
2000/04/05 185 189 180 186 300,000
2000/04/04 189 189 185 186 327,000
2000/04/03 187 188 180 185 201,000
2000/03/31 179 181 162 172 230,000
2000/03/30 179 187 178 178 178,000
2000/03/29 188 190 180 184 351,000
2000/03/28 193 193 185 193 278,000
2000/03/27 195 195 190 194 803,000
2000/03/24 184 190 183 190 734,000
2000/03/23 187 190 176 176 400,000
2000/03/22 173 185 173 184 420,000
2000/03/21 175 176 166 173 129,000
2000/03/17 175 175 165 175 285,000
2000/03/16 168 171 161 171 285,000
2000/03/15 172 179 166 173 268,000
2000/03/14 185 189 177 178 462,000
2000/03/13 193 193 186 190 708,000
2000/03/10 191 191 186 188 2,174,000
2000/03/09 185 189 178 181 652,000
2000/03/08 188 194 181 186 1,244,000
2000/03/07 178 198 178 198 3,050,000
2000/03/06 172 172 165 172 685,000
2000/03/03 174 175 171 173 768,000
2000/03/02 169 175 165 171 955,000
2000/03/01 175 175 163 170 1,433,000
2000/02/29 156 157 148 152 459,000
2000/02/28 140 158 137 141 666,000
2000/02/25 137 138 133 136 358,000
2000/02/24 140 142 136 137 213,000
2000/02/23 142 145 140 140 133,000
2000/02/22 140 143 140 140 251,000
2000/02/21 140 147 140 140 187,000
2000/02/18 141 144 140 144 192,000
2000/02/17 149 150 145 145 139,000
2000/02/16 147 153 144 151 381,000
2000/02/15 143 148 143 148 267,000
2000/02/14 140 145 140 143 185,000
2000/02/10 133 143 133 140 483,000
2000/02/09 138 141 135 137 83,000
2000/02/08 141 143 136 143 160,000
2000/02/07 133 141 133 140 184,000
2000/02/04 135 138 132 133 231,000
2000/02/03 135 140 135 136 139,000
2000/02/02 138 143 135 135 254,000
2000/02/01 136 145 134 145 133,000
2000/01/31 137 141 132 141 247,000
2000/01/28 132 159 131 141 455,000
2000/01/27 136 140 136 136 206,000
2000/01/26 142 144 136 142 187,000
2000/01/25 144 148 136 142 328,000
2000/01/24 146 149 142 144 121,000
2000/01/21 153 153 146 146 235,000
2000/01/20 154 157 151 157 363,000
2000/01/19 150 154 149 151 239,000
2000/01/18 150 152 147 151 230,000
2000/01/17 139 150 139 150 349,000
2000/01/14 129 143 128 137 495,000
2000/01/13 132 138 128 129 186,000
2000/01/12 130 133 125 125 206,000
2000/01/11 134 135 126 126 256,000
2000/01/07 125 134 125 129 182,000
2000/01/06 128 131 125 125 186,000
2000/01/05 130 145 125 128 236,000
2000/01/04 126 126 111 115 119,000

このページの先頭へ