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 |
|---|---|---|---|---|---|
| 2003/12/30 | 183 | 185 | 181 | 183 | 233,000 |
| 2003/12/29 | 181 | 183 | 179 | 181 | 272,000 |
| 2003/12/26 | 171 | 176 | 170 | 176 | 373,000 |
| 2003/12/25 | 173 | 174 | 165 | 165 | 281,000 |
| 2003/12/24 | 171 | 179 | 171 | 179 | 549,000 |
| 2003/12/22 | 168 | 169 | 166 | 169 | 335,000 |
| 2003/12/19 | 166 | 167 | 164 | 166 | 269,000 |
| 2003/12/18 | 165 | 166 | 162 | 165 | 214,000 |
| 2003/12/17 | 170 | 170 | 167 | 167 | 219,000 |
| 2003/12/16 | 173 | 173 | 169 | 169 | 75,000 |
| 2003/12/15 | 173 | 175 | 172 | 173 | 73,000 |
| 2003/12/12 | 169 | 171 | 169 | 171 | 199,000 |
| 2003/12/11 | 169 | 170 | 167 | 168 | 78,000 |
| 2003/12/10 | 171 | 172 | 168 | 170 | 153,000 |
| 2003/12/09 | 172 | 172 | 168 | 172 | 103,000 |
| 2003/12/08 | 176 | 177 | 169 | 172 | 127,000 |
| 2003/12/05 | 178 | 180 | 176 | 176 | 64,000 |
| 2003/12/04 | 182 | 183 | 178 | 179 | 92,000 |
| 2003/12/03 | 178 | 182 | 178 | 182 | 51,000 |
| 2003/12/02 | 179 | 182 | 178 | 180 | 104,000 |
| 2003/12/01 | 171 | 179 | 171 | 178 | 162,000 |
| 2003/11/28 | 174 | 176 | 173 | 173 | 117,000 |
| 2003/11/27 | 172 | 174 | 172 | 174 | 83,000 |
| 2003/11/26 | 170 | 174 | 169 | 171 | 140,000 |
| 2003/11/25 | 168 | 169 | 165 | 166 | 276,000 |
| 2003/11/21 | 157 | 165 | 157 | 160 | 156,000 |
| 2003/11/20 | 158 | 161 | 155 | 157 | 157,000 |
| 2003/11/19 | 157 | 158 | 155 | 156 | 220,000 |
| 2003/11/18 | 155 | 158 | 155 | 156 | 249,000 |
| 2003/11/17 | 173 | 173 | 160 | 160 | 229,000 |
| 2003/11/14 | 180 | 180 | 177 | 177 | 75,000 |
| 2003/11/13 | 180 | 181 | 177 | 178 | 117,000 |
| 2003/11/12 | 172 | 176 | 172 | 175 | 99,000 |
| 2003/11/11 | 182 | 182 | 168 | 177 | 274,000 |
| 2003/11/10 | 188 | 188 | 184 | 184 | 130,000 |
| 2003/11/07 | 188 | 189 | 186 | 187 | 172,000 |
| 2003/11/06 | 188 | 193 | 188 | 189 | 156,000 |
| 2003/11/05 | 189 | 190 | 187 | 188 | 96,000 |
| 2003/11/04 | 190 | 192 | 186 | 189 | 162,000 |
| 2003/10/31 | 191 | 192 | 188 | 189 | 118,000 |
| 2003/10/30 | 190 | 192 | 190 | 190 | 193,000 |
| 2003/10/29 | 191 | 193 | 190 | 192 | 110,000 |
| 2003/10/28 | 191 | 191 | 186 | 187 | 160,000 |
| 2003/10/27 | 187 | 190 | 187 | 187 | 172,000 |
| 2003/10/24 | 187 | 193 | 184 | 184 | 244,000 |
| 2003/10/23 | 200 | 200 | 185 | 186 | 296,000 |
| 2003/10/22 | 205 | 205 | 202 | 202 | 128,000 |
| 2003/10/21 | 209 | 211 | 205 | 205 | 336,000 |
| 2003/10/20 | 211 | 211 | 205 | 208 | 372,000 |
| 2003/10/17 | 211 | 212 | 205 | 207 | 510,000 |
| 2003/10/16 | 207 | 213 | 205 | 211 | 1,769,000 |
| 2003/10/15 | 202 | 205 | 201 | 203 | 380,000 |
| 2003/10/14 | 202 | 203 | 201 | 201 | 254,000 |
| 2003/10/10 | 203 | 203 | 200 | 201 | 150,000 |
| 2003/10/09 | 202 | 204 | 200 | 201 | 228,000 |
| 2003/10/08 | 201 | 204 | 200 | 201 | 339,000 |
| 2003/10/07 | 201 | 207 | 201 | 205 | 1,180,000 |
| 2003/10/06 | 197 | 200 | 196 | 199 | 310,000 |
| 2003/10/03 | 187 | 192 | 186 | 192 | 263,000 |
| 2003/10/02 | 187 | 189 | 184 | 186 | 260,000 |
| 2003/10/01 | 183 | 186 | 183 | 184 | 152,000 |
| 2003/09/30 | 184 | 188 | 182 | 185 | 197,000 |
| 2003/09/29 | 190 | 190 | 184 | 186 | 122,000 |
| 2003/09/26 | 190 | 190 | 185 | 187 | 295,000 |
| 2003/09/25 | 190 | 190 | 185 | 190 | 242,000 |
| 2003/09/24 | 194 | 195 | 191 | 191 | 244,000 |
| 2003/09/22 | 200 | 200 | 194 | 195 | 174,000 |
| 2003/09/19 | 198 | 199 | 197 | 198 | 167,000 |
| 2003/09/18 | 197 | 198 | 195 | 197 | 167,000 |
| 2003/09/17 | 197 | 201 | 197 | 198 | 303,000 |
| 2003/09/16 | 197 | 199 | 194 | 195 | 282,000 |
| 2003/09/12 | 198 | 198 | 194 | 198 | 311,000 |
| 2003/09/11 | 197 | 199 | 195 | 196 | 232,000 |
| 2003/09/10 | 201 | 202 | 196 | 199 | 312,000 |
| 2003/09/09 | 202 | 203 | 200 | 201 | 196,000 |
| 2003/09/08 | 192 | 197 | 191 | 197 | 163,000 |
| 2003/09/05 | 196 | 198 | 195 | 195 | 336,000 |
| 2003/09/04 | 201 | 204 | 196 | 196 | 434,000 |
| 2003/09/03 | 205 | 205 | 200 | 203 | 423,000 |
| 2003/09/02 | 210 | 210 | 203 | 205 | 476,000 |
| 2003/09/01 | 203 | 208 | 203 | 207 | 686,000 |
| 2003/08/29 | 202 | 205 | 200 | 202 | 487,000 |
| 2003/08/28 | 207 | 207 | 200 | 200 | 1,091,000 |
| 2003/08/27 | 211 | 220 | 208 | 214 | 2,043,000 |
| 2003/08/26 | 204 | 213 | 204 | 210 | 1,179,000 |
| 2003/08/25 | 206 | 207 | 203 | 204 | 408,000 |
| 2003/08/22 | 209 | 210 | 203 | 206 | 1,513,000 |
| 2003/08/21 | 196 | 211 | 195 | 205 | 5,907,000 |
| 2003/08/20 | 192 | 192 | 189 | 191 | 379,000 |
| 2003/08/19 | 192 | 193 | 189 | 189 | 513,000 |
| 2003/08/18 | 183 | 191 | 183 | 188 | 511,000 |
| 2003/08/15 | 186 | 187 | 180 | 180 | 459,000 |
| 2003/08/14 | 183 | 183 | 179 | 183 | 381,000 |
| 2003/08/13 | 180 | 184 | 178 | 184 | 365,000 |
| 2003/08/12 | 180 | 180 | 177 | 178 | 401,000 |
| 2003/08/11 | 180 | 183 | 175 | 177 | 724,000 |
| 2003/08/08 | 191 | 191 | 187 | 187 | 369,000 |
| 2003/08/07 | 186 | 193 | 180 | 190 | 689,000 |
| 2003/08/06 | 183 | 184 | 179 | 183 | 190,000 |
| 2003/08/05 | 189 | 189 | 183 | 184 | 181,000 |
| 2003/08/04 | 191 | 192 | 187 | 190 | 196,000 |
| 2003/08/01 | 191 | 192 | 187 | 190 | 441,000 |
| 2003/07/31 | 193 | 199 | 188 | 190 | 2,442,000 |
| 2003/07/30 | 189 | 193 | 187 | 191 | 1,314,000 |
| 2003/07/29 | 185 | 188 | 183 | 187 | 680,000 |
| 2003/07/28 | 179 | 181 | 177 | 178 | 152,000 |
| 2003/07/25 | 178 | 178 | 172 | 176 | 160,000 |
| 2003/07/24 | 178 | 180 | 175 | 176 | 321,000 |
| 2003/07/23 | 173 | 176 | 172 | 175 | 149,000 |
| 2003/07/22 | 176 | 176 | 169 | 169 | 146,000 |
| 2003/07/18 | 165 | 172 | 164 | 171 | 114,000 |
| 2003/07/17 | 175 | 175 | 170 | 170 | 185,000 |
| 2003/07/16 | 182 | 182 | 177 | 178 | 182,000 |
| 2003/07/15 | 180 | 186 | 179 | 184 | 356,000 |
| 2003/07/14 | 179 | 180 | 178 | 179 | 86,000 |
| 2003/07/11 | 180 | 180 | 179 | 180 | 221,000 |
| 2003/07/10 | 181 | 185 | 180 | 182 | 280,000 |
| 2003/07/09 | 186 | 186 | 181 | 182 | 256,000 |
| 2003/07/08 | 189 | 191 | 185 | 186 | 472,000 |
| 2003/07/07 | 184 | 187 | 184 | 185 | 141,000 |
| 2003/07/04 | 179 | 185 | 177 | 182 | 304,000 |
| 2003/07/03 | 190 | 192 | 183 | 184 | 342,000 |
| 2003/07/02 | 191 | 197 | 190 | 190 | 1,482,000 |
| 2003/07/01 | 187 | 190 | 187 | 189 | 455,000 |
| 2003/06/30 | 190 | 190 | 183 | 187 | 453,000 |
| 2003/06/27 | 188 | 194 | 187 | 188 | 1,026,000 |
| 2003/06/26 | 185 | 187 | 184 | 185 | 313,000 |
| 2003/06/25 | 182 | 186 | 180 | 182 | 312,000 |
| 2003/06/24 | 188 | 189 | 182 | 182 | 168,000 |
| 2003/06/23 | 191 | 191 | 186 | 190 | 579,000 |
| 2003/06/20 | 185 | 189 | 182 | 188 | 327,000 |
| 2003/06/19 | 187 | 189 | 181 | 185 | 562,000 |
| 2003/06/18 | 191 | 191 | 186 | 187 | 1,047,000 |
| 2003/06/17 | 186 | 192 | 185 | 192 | 3,798,000 |
| 2003/06/16 | 173 | 174 | 171 | 174 | 157,000 |
| 2003/06/13 | 172 | 174 | 171 | 174 | 374,000 |
| 2003/06/12 | 179 | 180 | 173 | 176 | 396,000 |
| 2003/06/11 | 177 | 182 | 176 | 177 | 551,000 |
| 2003/06/10 | 175 | 178 | 175 | 176 | 175,000 |
| 2003/06/09 | 179 | 179 | 176 | 178 | 445,000 |
| 2003/06/06 | 173 | 179 | 173 | 178 | 435,000 |
| 2003/06/05 | 175 | 176 | 172 | 172 | 402,000 |
| 2003/06/04 | 174 | 177 | 172 | 173 | 443,000 |
| 2003/06/03 | 169 | 173 | 169 | 172 | 198,000 |
| 2003/06/02 | 172 | 172 | 167 | 167 | 331,000 |
| 2003/05/30 | 165 | 171 | 164 | 170 | 355,000 |
| 2003/05/29 | 163 | 165 | 162 | 164 | 175,000 |
| 2003/05/28 | 162 | 163 | 161 | 163 | 132,000 |
| 2003/05/27 | 163 | 164 | 161 | 161 | 260,000 |
| 2003/05/26 | 166 | 166 | 162 | 164 | 117,000 |
| 2003/05/23 | 164 | 165 | 162 | 164 | 158,000 |
| 2003/05/22 | 161 | 163 | 160 | 163 | 79,000 |
| 2003/05/21 | 162 | 165 | 159 | 160 | 278,000 |
| 2003/05/20 | 160 | 162 | 158 | 161 | 193,000 |
| 2003/05/19 | 163 | 163 | 159 | 159 | 125,000 |
| 2003/05/16 | 163 | 165 | 163 | 163 | 125,000 |
| 2003/05/15 | 164 | 167 | 162 | 162 | 147,000 |
| 2003/05/14 | 166 | 167 | 164 | 164 | 153,000 |
| 2003/05/13 | 167 | 169 | 166 | 168 | 214,000 |
| 2003/05/12 | 168 | 168 | 165 | 167 | 176,000 |
| 2003/05/09 | 162 | 165 | 160 | 165 | 171,000 |
| 2003/05/08 | 166 | 167 | 162 | 162 | 127,000 |
| 2003/05/07 | 169 | 171 | 163 | 165 | 216,000 |
| 2003/05/06 | 167 | 170 | 166 | 167 | 99,000 |
| 2003/05/02 | 160 | 168 | 160 | 167 | 224,000 |
| 2003/05/01 | 161 | 163 | 159 | 160 | 133,000 |
| 2003/04/30 | 158 | 165 | 158 | 161 | 110,000 |
| 2003/04/28 | 160 | 164 | 160 | 160 | 100,000 |
| 2003/04/25 | 164 | 167 | 164 | 164 | 160,000 |
| 2003/04/24 | 164 | 170 | 164 | 168 | 210,000 |
| 2003/04/23 | 177 | 178 | 161 | 168 | 409,000 |
| 2003/04/22 | 179 | 182 | 175 | 178 | 242,000 |
| 2003/04/21 | 175 | 183 | 174 | 178 | 417,000 |
| 2003/04/18 | 177 | 178 | 173 | 173 | 236,000 |
| 2003/04/17 | 175 | 178 | 174 | 175 | 189,000 |
| 2003/04/16 | 179 | 180 | 175 | 176 | 162,000 |
| 2003/04/15 | 175 | 181 | 174 | 178 | 289,000 |
| 2003/04/14 | 178 | 178 | 171 | 176 | 160,000 |
| 2003/04/11 | 180 | 180 | 176 | 178 | 273,000 |
| 2003/04/10 | 180 | 181 | 172 | 175 | 338,000 |
| 2003/04/09 | 181 | 183 | 178 | 181 | 471,000 |
| 2003/04/08 | 188 | 195 | 178 | 180 | 1,860,000 |
| 2003/04/07 | 174 | 185 | 173 | 185 | 1,456,000 |
| 2003/04/04 | 166 | 172 | 164 | 170 | 361,000 |
| 2003/04/03 | 166 | 167 | 162 | 166 | 145,000 |
| 2003/04/02 | 164 | 168 | 160 | 165 | 243,000 |
| 2003/04/01 | 163 | 169 | 160 | 163 | 285,000 |
| 2003/03/31 | 169 | 169 | 162 | 163 | 159,000 |
| 2003/03/28 | 172 | 176 | 165 | 171 | 684,000 |
| 2003/03/27 | 164 | 173 | 163 | 172 | 666,000 |
| 2003/03/26 | 158 | 165 | 156 | 162 | 311,000 |
| 2003/03/25 | 161 | 162 | 157 | 158 | 155,000 |
| 2003/03/24 | 164 | 166 | 161 | 163 | 263,000 |
| 2003/03/20 | 164 | 164 | 160 | 162 | 171,000 |
| 2003/03/19 | 161 | 161 | 149 | 155 | 257,000 |
| 2003/03/18 | 167 | 167 | 157 | 161 | 189,000 |
| 2003/03/17 | 160 | 162 | 155 | 160 | 255,000 |
| 2003/03/14 | 157 | 170 | 153 | 166 | 758,000 |
| 2003/03/13 | 155 | 155 | 150 | 155 | 132,000 |
| 2003/03/12 | 149 | 154 | 149 | 151 | 273,000 |
| 2003/03/11 | 148 | 153 | 146 | 146 | 347,000 |
| 2003/03/10 | 165 | 165 | 146 | 152 | 381,000 |
| 2003/03/07 | 168 | 168 | 160 | 162 | 335,000 |
| 2003/03/06 | 170 | 172 | 164 | 167 | 665,000 |
| 2003/03/05 | 179 | 180 | 169 | 172 | 1,368,000 |
| 2003/03/04 | 164 | 178 | 164 | 174 | 2,463,000 |
| 2003/03/03 | 146 | 161 | 146 | 158 | 754,000 |
| 2003/02/28 | 144 | 148 | 144 | 146 | 197,000 |
| 2003/02/27 | 141 | 149 | 141 | 146 | 167,000 |
| 2003/02/26 | 146 | 147 | 144 | 145 | 61,000 |
| 2003/02/25 | 150 | 150 | 142 | 142 | 83,000 |
| 2003/02/24 | 153 | 153 | 147 | 148 | 103,000 |
| 2003/02/21 | 151 | 152 | 150 | 152 | 130,000 |
| 2003/02/20 | 159 | 159 | 151 | 151 | 179,000 |
| 2003/02/19 | 157 | 159 | 156 | 156 | 199,000 |
| 2003/02/18 | 160 | 161 | 156 | 157 | 170,000 |
| 2003/02/17 | 158 | 160 | 157 | 158 | 200,000 |
| 2003/02/14 | 152 | 159 | 152 | 155 | 305,000 |
| 2003/02/13 | 157 | 158 | 152 | 153 | 418,000 |
| 2003/02/12 | 153 | 157 | 153 | 157 | 456,000 |
| 2003/02/10 | 152 | 158 | 152 | 154 | 277,000 |
| 2003/02/07 | 146 | 148 | 144 | 147 | 165,000 |
| 2003/02/06 | 145 | 147 | 144 | 145 | 202,000 |
| 2003/02/05 | 143 | 148 | 140 | 145 | 219,000 |
| 2003/02/04 | 142 | 144 | 140 | 142 | 97,000 |
| 2003/02/03 | 139 | 142 | 138 | 141 | 82,000 |
| 2003/01/31 | 137 | 143 | 137 | 140 | 90,000 |
| 2003/01/30 | 143 | 143 | 136 | 136 | 66,000 |
| 2003/01/29 | 141 | 142 | 139 | 140 | 114,000 |
| 2003/01/28 | 145 | 145 | 140 | 140 | 54,000 |
| 2003/01/27 | 142 | 145 | 141 | 145 | 77,000 |
| 2003/01/24 | 147 | 147 | 143 | 144 | 121,000 |
| 2003/01/23 | 147 | 147 | 143 | 145 | 151,000 |
| 2003/01/22 | 145 | 146 | 142 | 145 | 175,000 |
| 2003/01/21 | 145 | 145 | 143 | 145 | 162,000 |
| 2003/01/20 | 145 | 145 | 142 | 145 | 231,000 |
| 2003/01/17 | 134 | 144 | 134 | 140 | 321,000 |
| 2003/01/16 | 137 | 137 | 132 | 134 | 85,000 |
| 2003/01/15 | 135 | 136 | 134 | 136 | 89,000 |
| 2003/01/14 | 129 | 134 | 128 | 133 | 68,000 |
| 2003/01/10 | 130 | 132 | 128 | 131 | 58,000 |
| 2003/01/09 | 130 | 131 | 128 | 131 | 58,000 |
| 2003/01/08 | 130 | 133 | 130 | 132 | 53,000 |
| 2003/01/07 | 138 | 138 | 131 | 133 | 63,000 |
| 2003/01/06 | 132 | 137 | 132 | 137 | 46,000 |