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
2002/12/30 135 137 133 135 62,000
2002/12/27 131 136 128 136 78,000
2002/12/26 127 132 127 132 77,000
2002/12/25 128 131 126 130 54,000
2002/12/24 125 132 122 130 225,000
2002/12/20 133 135 131 134 184,000
2002/12/19 129 131 125 131 196,000
2002/12/18 132 134 132 132 271,000
2002/12/17 132 134 132 132 123,000
2002/12/16 132 133 132 132 110,000
2002/12/13 132 137 132 132 266,000
2002/12/12 134 138 134 135 168,000
2002/12/11 138 138 134 135 107,000
2002/12/10 134 139 134 138 138,000
2002/12/09 137 137 134 136 103,000
2002/12/06 136 137 133 134 219,000
2002/12/05 135 139 133 138 117,000
2002/12/04 135 137 133 134 130,000
2002/12/03 140 140 137 137 193,000
2002/12/02 137 139 137 138 97,000
2002/11/29 134 140 134 139 136,000
2002/11/28 133 136 132 134 206,000
2002/11/27 130 134 130 130 108,000
2002/11/26 134 135 132 134 193,000
2002/11/25 131 134 125 132 315,000
2002/11/22 122 127 120 126 296,000
2002/11/21 116 119 113 118 184,000
2002/11/20 110 113 107 112 235,000
2002/11/19 111 112 102 108 280,000
2002/11/18 119 120 112 114 222,000
2002/11/15 120 120 117 119 145,000
2002/11/14 120 121 116 119 402,000
2002/11/13 126 126 120 120 138,000
2002/11/12 125 125 119 119 311,000
2002/11/11 131 131 126 126 187,000
2002/11/08 134 134 131 133 198,000
2002/11/07 136 136 134 136 213,000
2002/11/06 140 140 135 136 210,000
2002/11/05 137 139 135 137 285,000
2002/11/01 138 140 137 139 106,000
2002/10/31 143 144 141 141 71,000
2002/10/30 142 145 142 144 74,000
2002/10/29 145 146 142 142 89,000
2002/10/28 146 146 143 145 85,000
2002/10/25 144 145 142 145 125,000
2002/10/24 144 144 142 142 58,000
2002/10/23 142 144 140 144 104,000
2002/10/22 145 146 139 140 106,000
2002/10/21 148 148 143 145 130,000
2002/10/18 145 146 142 143 133,000
2002/10/17 146 147 142 145 92,000
2002/10/16 150 150 145 146 160,000
2002/10/15 147 149 143 147 146,000
2002/10/11 144 144 140 142 70,000
2002/10/10 140 140 131 136 394,000
2002/10/09 146 146 139 142 451,000
2002/10/08 147 148 145 146 157,000
2002/10/07 155 156 147 149 169,000
2002/10/04 155 157 153 157 251,000
2002/10/03 161 161 156 157 150,000
2002/10/02 166 166 163 163 128,000
2002/10/01 163 165 163 163 147,000
2002/09/30 165 169 165 168 304,000
2002/09/27 166 171 166 169 168,000
2002/09/26 175 175 168 171 81,000
2002/09/25 179 179 172 173 140,000
2002/09/24 174 178 173 178 101,000
2002/09/20 173 176 170 176 195,000
2002/09/19 170 176 170 174 208,000
2002/09/18 166 166 165 166 91,000
2002/09/17 163 166 162 166 102,000
2002/09/13 157 162 157 162 226,000
2002/09/12 163 163 156 157 110,000
2002/09/11 160 162 160 161 42,000
2002/09/10 161 162 159 161 71,000
2002/09/09 158 162 158 162 66,000
2002/09/06 157 160 153 158 144,000
2002/09/05 159 167 157 162 138,000
2002/09/04 160 161 155 158 133,000
2002/09/03 161 163 161 161 171,000
2002/09/02 168 168 161 162 117,000
2002/08/30 162 167 162 164 112,000
2002/08/29 167 167 160 161 282,000
2002/08/28 171 172 169 169 85,000
2002/08/27 175 176 172 172 59,000
2002/08/26 172 176 172 175 76,000
2002/08/23 174 175 172 172 114,000
2002/08/22 172 176 170 171 124,000
2002/08/21 176 176 172 174 102,000
2002/08/20 177 177 173 176 145,000
2002/08/19 177 177 170 173 88,000
2002/08/16 171 176 171 173 70,000
2002/08/15 167 171 166 170 110,000
2002/08/14 165 171 165 165 152,000
2002/08/13 172 173 165 165 123,000
2002/08/12 173 175 170 172 156,000
2002/08/09 179 179 172 174 142,000
2002/08/08 176 178 173 174 64,000
2002/08/07 185 185 176 176 26,000
2002/08/06 175 176 171 173 123,000
2002/08/05 183 183 180 180 24,000
2002/08/02 187 187 184 184 60,000
2002/08/01 186 189 185 185 78,000
2002/07/31 194 194 188 189 57,000
2002/07/30 192 194 191 193 84,000
2002/07/29 187 191 185 190 135,000
2002/07/26 195 195 186 186 161,000
2002/07/25 200 200 191 191 73,000
2002/07/24 190 200 190 200 210,000
2002/07/23 190 196 187 192 162,000
2002/07/22 189 191 186 187 137,000
2002/07/19 193 193 188 189 109,000
2002/07/18 189 195 187 193 150,000
2002/07/17 187 189 186 188 162,000
2002/07/16 191 194 185 185 151,000
2002/07/15 190 190 187 190 111,000
2002/07/12 194 194 191 192 39,000
2002/07/11 197 197 193 195 90,000
2002/07/10 199 200 196 198 96,000
2002/07/09 195 200 195 200 128,000
2002/07/08 207 207 199 200 150,000
2002/07/05 196 200 196 197 64,000
2002/07/04 195 199 194 195 92,000
2002/07/03 193 195 188 193 92,000
2002/07/02 186 193 186 193 53,000
2002/07/01 187 192 187 191 113,000
2002/06/28 185 192 185 192 174,000
2002/06/27 183 186 181 185 140,000
2002/06/26 194 194 183 184 127,000
2002/06/25 193 193 189 190 68,000
2002/06/24 187 188 182 188 137,000
2002/06/21 190 190 185 187 67,000
2002/06/20 187 191 185 191 137,000
2002/06/19 201 201 186 187 213,000
2002/06/18 195 199 195 198 163,000
2002/06/17 205 205 191 193 307,000
2002/06/14 215 215 203 203 446,000
2002/06/13 215 215 206 211 225,000
2002/06/12 217 217 210 213 177,000
2002/06/11 215 218 213 218 233,000
2002/06/10 203 220 203 208 309,000
2002/06/07 210 210 201 207 503,000
2002/06/06 216 220 211 215 298,000
2002/06/05 220 225 218 218 203,000
2002/06/04 223 224 217 219 476,000
2002/06/03 226 226 223 225 176,000
2002/05/31 226 230 223 224 264,000
2002/05/30 228 230 226 229 205,000
2002/05/29 228 233 226 233 189,000
2002/05/28 230 234 226 230 282,000
2002/05/27 232 237 228 230 602,000
2002/05/24 231 233 227 231 177,000
2002/05/23 235 235 229 229 668,000
2002/05/22 225 236 225 234 1,182,000
2002/05/21 224 226 222 224 252,000
2002/05/20 220 230 220 225 803,000
2002/05/17 230 232 222 222 412,000
2002/05/16 227 227 221 226 470,000
2002/05/15 227 232 225 226 211,000
2002/05/14 235 235 224 227 333,000
2002/05/13 232 233 230 232 251,000
2002/05/10 238 238 232 233 360,000
2002/05/09 237 238 232 233 642,000
2002/05/08 234 241 232 237 1,379,000
2002/05/07 230 236 230 236 433,000
2002/05/02 233 239 232 236 1,322,000
2002/05/01 222 234 220 234 856,000
2002/04/30 223 224 220 221 348,000
2002/04/26 230 230 222 228 299,000
2002/04/25 234 234 227 230 321,000
2002/04/24 236 237 232 232 733,000
2002/04/23 228 238 225 237 1,451,000
2002/04/22 225 228 222 228 321,000
2002/04/19 228 228 220 223 302,000
2002/04/18 226 228 223 224 483,000
2002/04/17 233 233 226 227 703,000
2002/04/16 220 233 218 231 1,476,000
2002/04/15 216 218 215 216 461,000
2002/04/12 220 222 215 218 768,000
2002/04/11 230 232 222 223 736,000
2002/04/10 226 232 223 225 2,143,000
2002/04/09 225 237 224 234 4,962,000
2002/04/08 223 227 218 222 2,219,000
2002/04/05 210 223 208 221 3,471,000
2002/04/04 209 211 205 209 800,000
2002/04/03 210 217 206 211 1,750,000
2002/04/02 191 214 190 214 2,226,000
2002/04/01 190 191 185 185 139,000
2002/03/29 194 194 185 185 152,000
2002/03/28 190 193 190 192 135,000
2002/03/27 192 192 186 192 74,000
2002/03/26 194 194 183 190 107,000
2002/03/25 193 193 191 193 123,000
2002/03/22 193 194 191 192 127,000
2002/03/20 195 195 191 191 189,000
2002/03/19 190 195 189 194 342,000
2002/03/18 190 190 186 188 178,000
2002/03/15 181 183 178 180 128,000
2002/03/14 180 182 179 180 116,000
2002/03/13 184 188 184 184 115,000
2002/03/12 188 188 182 185 150,000
2002/03/11 191 191 187 189 130,000
2002/03/08 187 192 187 190 387,000
2002/03/07 194 195 191 193 206,000
2002/03/06 188 196 187 194 312,000
2002/03/05 195 195 184 187 246,000
2002/03/04 190 195 190 195 164,000
2002/03/01 194 196 186 195 328,000
2002/02/28 179 197 179 194 529,000
2002/02/27 174 178 173 178 90,000
2002/02/26 172 174 170 173 69,000
2002/02/25 168 172 168 171 37,000
2002/02/22 169 170 165 170 105,000
2002/02/21 167 169 164 168 34,000
2002/02/20 167 167 164 165 40,000
2002/02/19 169 169 163 167 98,000
2002/02/18 165 170 165 168 89,000
2002/02/15 166 167 163 165 71,000
2002/02/14 163 166 163 166 110,000
2002/02/13 159 162 158 162 116,000
2002/02/12 155 158 153 158 241,000
2002/02/08 153 157 152 155 290,000
2002/02/07 159 159 153 155 134,000
2002/02/06 156 159 156 159 31,000
2002/02/05 157 160 154 156 133,000
2002/02/04 154 160 154 157 82,000
2002/02/01 161 161 152 153 139,000
2002/01/31 163 168 159 165 152,000
2002/01/30 155 161 154 161 163,000
2002/01/29 156 159 151 159 193,000
2002/01/28 155 160 154 156 226,000
2002/01/25 161 162 155 155 209,000
2002/01/24 165 167 162 164 85,000
2002/01/23 166 168 164 165 58,000
2002/01/22 168 171 166 166 116,000
2002/01/21 170 170 166 170 158,000
2002/01/18 153 165 153 165 135,000
2002/01/17 156 156 152 152 97,000
2002/01/16 157 158 153 155 84,000
2002/01/15 163 163 159 159 96,000
2002/01/11 170 170 164 164 100,000
2002/01/10 169 172 167 167 43,000
2002/01/09 165 170 165 169 47,000
2002/01/08 174 174 170 170 95,000
2002/01/07 176 179 160 164 145,000
2002/01/04 176 179 173 179 111,000

このページの先頭へ