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
2004/12/30 390 393 388 390 290,000
2004/12/29 391 393 390 392 400,000
2004/12/28 385 392 385 390 374,000
2004/12/27 394 394 375 388 580,000
2004/12/24 400 403 397 397 722,000
2004/12/22 395 398 394 395 591,000
2004/12/21 397 405 393 394 903,000
2004/12/20 384 394 384 394 681,000
2004/12/17 380 384 380 382 589,000
2004/12/16 384 384 379 381 417,000
2004/12/15 381 384 380 382 841,000
2004/12/14 378 382 372 377 817,000
2004/12/13 387 390 380 382 406,000
2004/12/10 389 390 385 388 594,000
2004/12/09 394 397 388 388 625,000
2004/12/08 396 397 391 397 570,000
2004/12/07 401 405 396 401 430,000
2004/12/06 405 405 400 400 353,000
2004/12/03 403 407 403 404 391,000
2004/12/02 402 406 400 403 309,000
2004/12/01 400 401 395 398 603,000
2004/11/30 402 408 402 403 349,000
2004/11/29 410 413 402 404 442,000
2004/11/26 402 409 400 402 723,000
2004/11/25 393 393 388 390 292,000
2004/11/24 386 408 386 388 257,000
2004/11/22 389 390 383 385 402,000
2004/11/19 396 399 392 395 602,000
2004/11/18 407 407 397 399 415,000
2004/11/17 408 408 399 402 418,000
2004/11/16 414 415 407 407 383,000
2004/11/15 405 417 405 411 559,000
2004/11/12 401 406 400 402 431,000
2004/11/11 408 410 400 400 775,000
2004/11/10 413 420 410 411 727,000
2004/11/09 417 417 409 411 1,180,000
2004/11/08 420 430 418 422 5,608,000
2004/11/05 390 410 388 407 4,705,000
2004/11/04 380 385 375 375 591,000
2004/11/02 369 378 368 375 421,000
2004/11/01 376 378 366 371 550,000
2004/10/29 385 388 380 380 508,000
2004/10/28 393 393 385 388 437,000
2004/10/27 386 392 383 383 524,000
2004/10/26 386 391 383 384 509,000
2004/10/25 380 394 380 390 518,000
2004/10/22 382 402 382 399 851,000
2004/10/21 398 400 380 383 1,100,000
2004/10/20 408 409 396 396 1,151,000
2004/10/19 408 411 405 406 498,000
2004/10/18 417 417 405 406 508,000
2004/10/15 403 417 402 414 697,000
2004/10/14 412 415 406 408 797,000
2004/10/13 428 435 422 422 534,000
2004/10/12 432 438 427 428 658,000
2004/10/08 428 434 427 430 430,000
2004/10/07 443 446 430 433 939,000
2004/10/06 429 444 426 442 1,162,000
2004/10/05 438 438 427 428 535,000
2004/10/04 442 442 434 435 629,000
2004/10/01 424 435 424 433 1,006,000
2004/09/30 410 428 409 424 1,506,000
2004/09/29 411 413 405 407 1,317,000
2004/09/28 412 413 404 410 1,141,000
2004/09/27 419 426 409 412 1,074,000
2004/09/24 426 430 422 423 826,000
2004/09/22 444 447 432 436 936,000
2004/09/21 448 453 444 447 693,000
2004/09/17 459 459 451 453 629,000
2004/09/16 458 460 451 458 779,000
2004/09/15 468 468 460 460 434,000
2004/09/14 468 474 464 464 740,000
2004/09/13 465 468 455 463 582,000
2004/09/10 459 465 455 462 943,000
2004/09/09 465 477 465 468 672,000
2004/09/08 481 482 470 470 743,000
2004/09/07 481 484 475 480 1,064,000
2004/09/06 486 489 479 482 2,048,000
2004/09/03 476 478 472 477 1,370,000
2004/09/02 472 475 464 475 1,197,000
2004/09/01 473 478 469 472 3,393,000
2004/08/31 443 466 443 464 2,571,000
2004/08/30 440 443 435 443 1,291,000
2004/08/27 449 453 438 443 1,811,000
2004/08/26 469 470 451 459 1,570,000
2004/08/25 458 469 447 468 4,000,000
2004/08/24 436 460 433 458 3,721,000
2004/08/23 425 435 425 434 679,000
2004/08/20 418 425 415 423 466,000
2004/08/19 413 420 411 419 493,000
2004/08/18 418 419 411 413 254,000
2004/08/17 414 422 413 418 337,000
2004/08/16 411 415 404 412 394,000
2004/08/13 424 427 416 417 289,000
2004/08/12 421 432 421 431 507,000
2004/08/11 424 427 421 426 296,000
2004/08/10 425 425 417 420 477,000
2004/08/09 403 431 403 430 801,000
2004/08/06 410 414 407 414 276,000
2004/08/05 413 419 413 417 247,000
2004/08/04 419 422 402 415 765,000
2004/08/03 422 426 417 421 446,000
2004/08/02 425 427 419 420 698,000
2004/07/30 410 422 410 419 540,000
2004/07/29 420 420 407 414 956,000
2004/07/28 416 428 408 419 1,412,000
2004/07/27 425 430 406 406 935,000
2004/07/26 436 438 427 430 581,000
2004/07/23 467 469 439 441 1,696,000
2004/07/22 439 461 432 460 1,587,000
2004/07/21 446 446 440 442 427,000
2004/07/20 441 449 440 443 822,000
2004/07/16 447 447 436 445 715,000
2004/07/15 447 451 427 442 966,000
2004/07/14 462 464 442 447 1,647,000
2004/07/13 437 466 431 465 3,787,000
2004/07/12 415 426 415 424 477,000
2004/07/09 407 415 404 414 546,000
2004/07/08 410 416 409 411 402,000
2004/07/07 409 412 401 408 647,000
2004/07/06 413 422 413 414 523,000
2004/07/05 429 429 409 417 719,000
2004/07/02 433 438 426 428 744,000
2004/07/01 457 459 437 443 2,763,000
2004/06/30 426 445 424 442 1,521,000
2004/06/29 430 430 424 426 400,000
2004/06/28 429 429 422 427 428,000
2004/06/25 436 436 428 429 459,000
2004/06/24 428 433 425 433 407,000
2004/06/23 432 435 422 425 530,000
2004/06/22 427 428 421 427 496,000
2004/06/21 433 438 424 429 629,000
2004/06/18 418 442 418 432 1,246,000
2004/06/17 433 436 419 423 979,000
2004/06/16 441 443 431 437 779,000
2004/06/15 444 446 432 436 943,000
2004/06/14 447 455 444 448 1,601,000
2004/06/11 439 447 433 439 1,478,000
2004/06/10 440 456 433 444 4,280,000
2004/06/09 407 445 407 445 4,763,000
2004/06/08 413 413 400 404 1,135,000
2004/06/07 389 398 389 395 564,000
2004/06/04 383 391 382 390 818,000
2004/06/03 400 407 385 388 643,000
2004/06/02 406 411 398 401 1,079,000
2004/06/01 387 401 380 401 1,173,000
2004/05/31 390 394 382 389 948,000
2004/05/28 398 400 385 392 1,176,000
2004/05/27 397 405 393 395 1,246,000
2004/05/26 415 420 402 405 1,151,000
2004/05/25 415 418 408 410 703,000
2004/05/24 421 427 416 423 829,000
2004/05/21 406 416 403 416 897,000
2004/05/20 409 419 385 406 1,865,000
2004/05/19 387 409 377 404 1,552,000
2004/05/18 352 380 340 372 2,117,000
2004/05/17 385 395 336 349 3,117,000
2004/05/14 421 426 388 400 2,742,000
2004/05/13 444 445 423 423 951,000
2004/05/12 438 450 432 449 1,414,000
2004/05/11 420 445 414 418 2,451,000
2004/05/10 470 473 422 430 2,961,000
2004/05/07 465 484 463 480 1,507,000
2004/05/06 497 499 474 476 1,343,000
2004/04/30 491 503 490 502 1,833,000
2004/04/28 530 530 510 516 3,253,000
2004/04/27 487 529 487 516 6,068,000
2004/04/26 506 508 489 491 1,313,000
2004/04/23 507 511 492 505 1,287,000
2004/04/22 523 524 500 503 3,288,000
2004/04/21 470 523 466 520 7,089,000
2004/04/20 446 479 445 474 1,881,000
2004/04/19 476 478 446 451 1,657,000
2004/04/16 480 483 472 479 962,000
2004/04/15 492 492 466 478 2,115,000
2004/04/14 482 494 482 490 2,474,000
2004/04/13 500 500 486 489 2,154,000
2004/04/12 493 508 493 500 1,394,000
2004/04/09 504 513 494 502 2,088,000
2004/04/08 510 525 504 515 3,912,000
2004/04/07 484 520 483 513 4,580,000
2004/04/06 493 500 481 493 3,757,000
2004/04/05 520 530 499 500 3,031,000
2004/04/02 495 529 485 521 6,835,000
2004/04/01 523 525 492 506 5,782,000
2004/03/31 521 538 502 517 6,368,000
2004/03/30 550 557 525 528 7,166,000
2004/03/29 509 547 501 540 9,968,000
2004/03/26 522 523 495 517 6,731,000
2004/03/25 532 535 489 505 17,366,000
2004/03/24 435 477 432 477 17,257,000
2004/03/23 384 397 373 397 7,600,000
2004/03/22 407 410 386 393 10,204,000
2004/03/19 360 398 356 397 12,782,000
2004/03/18 381 397 362 363 10,738,000
2004/03/17 335 351 331 351 6,449,000
2004/03/16 319 335 318 325 4,170,000
2004/03/15 313 323 309 321 6,373,000
2004/03/12 298 314 293 303 8,379,000
2004/03/11 261 297 261 294 7,004,000
2004/03/10 260 268 258 268 3,429,000
2004/03/09 244 257 243 257 2,279,000
2004/03/08 253 258 247 248 3,761,000
2004/03/05 234 246 233 243 4,714,000
2004/03/04 220 231 219 229 4,135,000
2004/03/03 212 224 210 223 3,394,000
2004/03/02 206 215 205 214 3,252,000
2004/03/01 203 207 202 203 1,857,000
2004/02/27 192 203 189 203 2,905,000
2004/02/26 182 184 182 184 89,000
2004/02/25 182 183 181 182 115,000
2004/02/24 186 186 182 182 209,000
2004/02/23 184 186 184 185 120,000
2004/02/20 185 185 184 185 262,000
2004/02/19 182 185 182 184 274,000
2004/02/18 186 187 180 182 435,000
2004/02/17 184 187 184 187 218,000
2004/02/16 183 186 183 186 83,000
2004/02/13 187 187 184 184 96,000
2004/02/12 189 189 187 187 79,000
2004/02/10 187 190 186 186 109,000
2004/02/09 184 195 183 184 208,000
2004/02/06 179 182 178 182 51,000
2004/02/05 176 181 175 179 168,000
2004/02/04 184 185 179 179 176,000
2004/02/03 186 186 181 182 225,000
2004/02/02 184 184 181 183 218,000
2004/01/30 183 186 182 186 202,000
2004/01/29 187 188 183 184 399,000
2004/01/28 191 191 188 190 236,000
2004/01/27 196 196 192 192 195,000
2004/01/26 197 197 194 195 166,000
2004/01/23 198 199 195 196 268,000
2004/01/22 199 200 196 196 235,000
2004/01/21 198 200 197 198 179,000
2004/01/20 202 203 199 201 362,000
2004/01/19 200 202 197 200 308,000
2004/01/16 202 202 195 199 528,000
2004/01/15 206 210 202 202 1,590,000
2004/01/14 193 204 190 200 1,286,000
2004/01/13 187 190 186 186 226,000
2004/01/09 185 187 184 185 277,000
2004/01/08 182 185 181 184 185,000
2004/01/07 180 182 180 181 107,000
2004/01/06 186 188 184 184 176,000
2004/01/05 184 185 182 184 112,000

このページの先頭へ