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 |
|---|---|---|---|---|---|
| 2005/12/30 | 420 | 424 | 412 | 420 | 782,000 |
| 2005/12/29 | 425 | 427 | 420 | 420 | 767,000 |
| 2005/12/28 | 420 | 424 | 419 | 423 | 415,000 |
| 2005/12/27 | 430 | 430 | 420 | 421 | 658,000 |
| 2005/12/26 | 434 | 439 | 434 | 435 | 571,000 |
| 2005/12/22 | 432 | 434 | 429 | 434 | 470,000 |
| 2005/12/21 | 435 | 436 | 428 | 432 | 529,000 |
| 2005/12/20 | 429 | 438 | 428 | 436 | 701,000 |
| 2005/12/19 | 426 | 432 | 417 | 427 | 823,000 |
| 2005/12/16 | 431 | 436 | 423 | 427 | 1,025,000 |
| 2005/12/15 | 440 | 445 | 434 | 436 | 899,000 |
| 2005/12/14 | 455 | 457 | 442 | 450 | 3,593,000 |
| 2005/12/13 | 438 | 446 | 434 | 446 | 3,388,000 |
| 2005/12/12 | 432 | 435 | 426 | 434 | 2,602,000 |
| 2005/12/09 | 414 | 423 | 413 | 422 | 1,113,000 |
| 2005/12/08 | 418 | 419 | 403 | 410 | 708,000 |
| 2005/12/07 | 418 | 423 | 418 | 418 | 974,000 |
| 2005/12/06 | 422 | 422 | 416 | 416 | 1,390,000 |
| 2005/12/05 | 421 | 436 | 420 | 423 | 3,855,000 |
| 2005/12/02 | 420 | 421 | 416 | 420 | 1,024,000 |
| 2005/12/01 | 410 | 424 | 408 | 415 | 3,433,000 |
| 2005/11/30 | 406 | 409 | 404 | 408 | 839,000 |
| 2005/11/29 | 402 | 405 | 401 | 405 | 629,000 |
| 2005/11/28 | 401 | 403 | 400 | 401 | 335,000 |
| 2005/11/25 | 401 | 402 | 399 | 400 | 265,000 |
| 2005/11/24 | 403 | 405 | 400 | 400 | 476,000 |
| 2005/11/22 | 401 | 403 | 401 | 403 | 403,000 |
| 2005/11/21 | 404 | 405 | 401 | 401 | 606,000 |
| 2005/11/18 | 403 | 404 | 400 | 401 | 541,000 |
| 2005/11/17 | 398 | 402 | 397 | 398 | 1,025,000 |
| 2005/11/16 | 395 | 398 | 390 | 397 | 818,000 |
| 2005/11/15 | 401 | 401 | 396 | 398 | 704,000 |
| 2005/11/14 | 404 | 405 | 398 | 399 | 487,000 |
| 2005/11/11 | 403 | 405 | 401 | 402 | 400,000 |
| 2005/11/10 | 406 | 407 | 399 | 403 | 427,000 |
| 2005/11/09 | 413 | 413 | 402 | 402 | 1,217,000 |
| 2005/11/08 | 405 | 414 | 398 | 412 | 1,988,000 |
| 2005/11/07 | 411 | 412 | 402 | 405 | 1,027,000 |
| 2005/11/04 | 412 | 412 | 408 | 411 | 1,018,000 |
| 2005/11/02 | 407 | 409 | 402 | 404 | 1,022,000 |
| 2005/11/01 | 403 | 405 | 402 | 405 | 459,000 |
| 2005/10/31 | 399 | 401 | 397 | 398 | 761,000 |
| 2005/10/28 | 395 | 396 | 392 | 394 | 595,000 |
| 2005/10/27 | 392 | 397 | 391 | 394 | 833,000 |
| 2005/10/26 | 391 | 391 | 388 | 391 | 358,000 |
| 2005/10/25 | 389 | 392 | 388 | 390 | 542,000 |
| 2005/10/24 | 390 | 390 | 385 | 386 | 456,000 |
| 2005/10/21 | 385 | 387 | 380 | 385 | 609,000 |
| 2005/10/20 | 391 | 392 | 388 | 389 | 816,000 |
| 2005/10/19 | 399 | 399 | 386 | 388 | 1,111,000 |
| 2005/10/18 | 397 | 400 | 396 | 399 | 525,000 |
| 2005/10/17 | 402 | 403 | 395 | 396 | 461,000 |
| 2005/10/14 | 406 | 409 | 405 | 405 | 463,000 |
| 2005/10/13 | 413 | 413 | 405 | 408 | 818,000 |
| 2005/10/12 | 406 | 411 | 406 | 408 | 535,000 |
| 2005/10/11 | 400 | 408 | 400 | 406 | 755,000 |
| 2005/10/07 | 394 | 405 | 393 | 399 | 1,601,000 |
| 2005/10/06 | 410 | 410 | 402 | 402 | 772,000 |
| 2005/10/05 | 415 | 415 | 411 | 411 | 506,000 |
| 2005/10/04 | 416 | 417 | 413 | 415 | 913,000 |
| 2005/10/03 | 420 | 420 | 412 | 416 | 605,000 |
| 2005/09/30 | 434 | 434 | 420 | 420 | 991,000 |
| 2005/09/29 | 434 | 437 | 426 | 434 | 1,701,000 |
| 2005/09/28 | 427 | 429 | 423 | 427 | 907,000 |
| 2005/09/27 | 424 | 435 | 418 | 428 | 1,520,000 |
| 2005/09/26 | 416 | 423 | 414 | 423 | 932,000 |
| 2005/09/22 | 416 | 417 | 414 | 415 | 484,000 |
| 2005/09/21 | 427 | 427 | 419 | 420 | 919,000 |
| 2005/09/20 | 420 | 426 | 420 | 426 | 766,000 |
| 2005/09/16 | 420 | 421 | 416 | 419 | 489,000 |
| 2005/09/15 | 414 | 420 | 412 | 420 | 590,000 |
| 2005/09/14 | 415 | 417 | 413 | 415 | 526,000 |
| 2005/09/13 | 420 | 420 | 416 | 418 | 477,000 |
| 2005/09/12 | 424 | 425 | 417 | 419 | 727,000 |
| 2005/09/09 | 419 | 420 | 413 | 419 | 1,170,000 |
| 2005/09/08 | 417 | 418 | 413 | 415 | 933,000 |
| 2005/09/07 | 425 | 425 | 417 | 418 | 572,000 |
| 2005/09/06 | 430 | 436 | 420 | 421 | 1,059,000 |
| 2005/09/05 | 426 | 430 | 424 | 429 | 675,000 |
| 2005/09/02 | 432 | 433 | 423 | 423 | 770,000 |
| 2005/09/01 | 433 | 441 | 432 | 433 | 1,418,000 |
| 2005/08/31 | 434 | 434 | 429 | 430 | 902,000 |
| 2005/08/30 | 439 | 448 | 436 | 438 | 1,860,000 |
| 2005/08/29 | 439 | 443 | 431 | 434 | 2,972,000 |
| 2005/08/26 | 432 | 461 | 426 | 446 | 19,726,000 |
| 2005/08/25 | 405 | 410 | 405 | 409 | 718,000 |
| 2005/08/24 | 403 | 406 | 400 | 405 | 640,000 |
| 2005/08/23 | 410 | 412 | 406 | 407 | 510,000 |
| 2005/08/22 | 410 | 411 | 408 | 410 | 426,000 |
| 2005/08/19 | 408 | 409 | 404 | 408 | 543,000 |
| 2005/08/18 | 412 | 412 | 405 | 408 | 548,000 |
| 2005/08/17 | 411 | 418 | 408 | 413 | 1,742,000 |
| 2005/08/16 | 410 | 415 | 407 | 415 | 2,606,000 |
| 2005/08/15 | 389 | 402 | 389 | 402 | 1,059,000 |
| 2005/08/12 | 391 | 392 | 386 | 387 | 497,000 |
| 2005/08/11 | 387 | 390 | 386 | 386 | 385,000 |
| 2005/08/10 | 386 | 389 | 384 | 386 | 738,000 |
| 2005/08/09 | 375 | 382 | 375 | 382 | 466,000 |
| 2005/08/08 | 370 | 376 | 365 | 376 | 617,000 |
| 2005/08/05 | 379 | 379 | 372 | 373 | 767,000 |
| 2005/08/04 | 386 | 387 | 380 | 380 | 514,000 |
| 2005/08/03 | 388 | 389 | 385 | 386 | 315,000 |
| 2005/08/02 | 391 | 394 | 386 | 387 | 580,000 |
| 2005/08/01 | 392 | 398 | 391 | 396 | 628,000 |
| 2005/07/29 | 401 | 403 | 396 | 396 | 575,000 |
| 2005/07/28 | 396 | 403 | 395 | 400 | 1,678,000 |
| 2005/07/27 | 382 | 396 | 380 | 396 | 1,161,000 |
| 2005/07/26 | 382 | 384 | 380 | 382 | 281,000 |
| 2005/07/25 | 381 | 385 | 380 | 384 | 311,000 |
| 2005/07/22 | 381 | 381 | 376 | 379 | 217,000 |
| 2005/07/21 | 385 | 386 | 380 | 380 | 346,000 |
| 2005/07/20 | 377 | 385 | 375 | 385 | 682,000 |
| 2005/07/19 | 377 | 377 | 372 | 374 | 667,000 |
| 2005/07/15 | 379 | 379 | 377 | 377 | 414,000 |
| 2005/07/14 | 382 | 383 | 377 | 378 | 458,000 |
| 2005/07/13 | 383 | 383 | 380 | 381 | 263,000 |
| 2005/07/12 | 386 | 387 | 381 | 382 | 329,000 |
| 2005/07/11 | 386 | 387 | 384 | 384 | 244,000 |
| 2005/07/08 | 382 | 384 | 382 | 383 | 360,000 |
| 2005/07/07 | 385 | 386 | 384 | 384 | 224,000 |
| 2005/07/06 | 390 | 390 | 385 | 385 | 338,000 |
| 2005/07/05 | 389 | 391 | 388 | 388 | 359,000 |
| 2005/07/04 | 389 | 390 | 387 | 389 | 429,000 |
| 2005/07/01 | 389 | 391 | 387 | 388 | 287,000 |
| 2005/06/30 | 389 | 394 | 388 | 391 | 419,000 |
| 2005/06/29 | 394 | 395 | 391 | 392 | 282,000 |
| 2005/06/28 | 386 | 393 | 385 | 392 | 488,000 |
| 2005/06/27 | 388 | 388 | 384 | 385 | 753,000 |
| 2005/06/24 | 392 | 394 | 389 | 394 | 760,000 |
| 2005/06/23 | 396 | 397 | 393 | 395 | 476,000 |
| 2005/06/22 | 400 | 400 | 392 | 397 | 852,000 |
| 2005/06/21 | 399 | 399 | 394 | 399 | 630,000 |
| 2005/06/20 | 397 | 405 | 396 | 401 | 1,605,000 |
| 2005/06/17 | 390 | 393 | 389 | 391 | 980,000 |
| 2005/06/16 | 389 | 389 | 384 | 389 | 513,000 |
| 2005/06/15 | 386 | 388 | 384 | 388 | 314,000 |
| 2005/06/14 | 388 | 391 | 382 | 383 | 1,273,000 |
| 2005/06/13 | 392 | 393 | 389 | 390 | 310,000 |
| 2005/06/10 | 388 | 392 | 383 | 392 | 790,000 |
| 2005/06/09 | 395 | 395 | 387 | 389 | 518,000 |
| 2005/06/08 | 395 | 396 | 393 | 394 | 336,000 |
| 2005/06/07 | 402 | 403 | 396 | 397 | 295,000 |
| 2005/06/06 | 399 | 403 | 399 | 401 | 173,000 |
| 2005/06/03 | 403 | 407 | 399 | 407 | 443,000 |
| 2005/06/02 | 404 | 408 | 403 | 403 | 413,000 |
| 2005/06/01 | 404 | 406 | 401 | 405 | 555,000 |
| 2005/05/31 | 395 | 405 | 395 | 405 | 645,000 |
| 2005/05/30 | 390 | 399 | 388 | 394 | 375,000 |
| 2005/05/27 | 386 | 390 | 385 | 386 | 488,000 |
| 2005/05/26 | 381 | 383 | 378 | 381 | 719,000 |
| 2005/05/25 | 398 | 400 | 383 | 385 | 1,019,000 |
| 2005/05/24 | 408 | 408 | 401 | 402 | 472,000 |
| 2005/05/23 | 409 | 411 | 402 | 408 | 801,000 |
| 2005/05/20 | 412 | 415 | 402 | 408 | 1,168,000 |
| 2005/05/19 | 400 | 415 | 390 | 414 | 3,243,000 |
| 2005/05/18 | 376 | 383 | 374 | 375 | 494,000 |
| 2005/05/17 | 382 | 384 | 372 | 372 | 628,000 |
| 2005/05/16 | 386 | 388 | 376 | 377 | 1,149,000 |
| 2005/05/13 | 395 | 397 | 390 | 391 | 750,000 |
| 2005/05/12 | 402 | 405 | 396 | 397 | 1,011,000 |
| 2005/05/11 | 406 | 406 | 394 | 400 | 1,703,000 |
| 2005/05/10 | 419 | 420 | 411 | 414 | 387,000 |
| 2005/05/09 | 419 | 420 | 416 | 419 | 275,000 |
| 2005/05/06 | 412 | 414 | 410 | 414 | 298,000 |
| 2005/05/02 | 410 | 411 | 405 | 409 | 314,000 |
| 2005/04/28 | 410 | 411 | 405 | 408 | 264,000 |
| 2005/04/27 | 409 | 412 | 406 | 411 | 253,000 |
| 2005/04/26 | 411 | 413 | 407 | 409 | 184,000 |
| 2005/04/25 | 413 | 414 | 410 | 410 | 198,000 |
| 2005/04/22 | 418 | 418 | 408 | 409 | 407,000 |
| 2005/04/21 | 399 | 407 | 395 | 406 | 493,000 |
| 2005/04/20 | 420 | 420 | 409 | 409 | 480,000 |
| 2005/04/19 | 396 | 407 | 396 | 405 | 610,000 |
| 2005/04/18 | 395 | 396 | 386 | 388 | 1,030,000 |
| 2005/04/15 | 411 | 414 | 407 | 410 | 630,000 |
| 2005/04/14 | 423 | 424 | 414 | 419 | 903,000 |
| 2005/04/13 | 430 | 430 | 425 | 427 | 512,000 |
| 2005/04/12 | 428 | 433 | 423 | 425 | 1,003,000 |
| 2005/04/11 | 440 | 441 | 425 | 427 | 1,108,000 |
| 2005/04/08 | 440 | 442 | 436 | 439 | 625,000 |
| 2005/04/07 | 445 | 447 | 438 | 440 | 525,000 |
| 2005/04/06 | 444 | 449 | 443 | 445 | 731,000 |
| 2005/04/05 | 452 | 455 | 446 | 449 | 579,000 |
| 2005/04/04 | 452 | 458 | 450 | 452 | 839,000 |
| 2005/04/01 | 443 | 453 | 441 | 452 | 1,094,000 |
| 2005/03/31 | 432 | 440 | 432 | 439 | 729,000 |
| 2005/03/30 | 438 | 443 | 427 | 432 | 848,000 |
| 2005/03/29 | 455 | 458 | 444 | 445 | 695,000 |
| 2005/03/28 | 449 | 456 | 447 | 451 | 436,000 |
| 2005/03/25 | 460 | 461 | 450 | 454 | 696,000 |
| 2005/03/24 | 468 | 470 | 462 | 463 | 750,000 |
| 2005/03/23 | 470 | 471 | 459 | 466 | 836,000 |
| 2005/03/22 | 478 | 478 | 470 | 473 | 908,000 |
| 2005/03/18 | 465 | 476 | 465 | 471 | 1,097,000 |
| 2005/03/17 | 455 | 461 | 455 | 460 | 447,000 |
| 2005/03/16 | 458 | 465 | 457 | 464 | 1,023,000 |
| 2005/03/15 | 473 | 475 | 462 | 463 | 988,000 |
| 2005/03/14 | 477 | 479 | 469 | 475 | 892,000 |
| 2005/03/11 | 490 | 490 | 477 | 480 | 1,191,000 |
| 2005/03/10 | 478 | 496 | 475 | 481 | 2,466,000 |
| 2005/03/09 | 462 | 486 | 462 | 481 | 3,971,000 |
| 2005/03/08 | 468 | 470 | 460 | 461 | 1,115,000 |
| 2005/03/07 | 474 | 474 | 468 | 471 | 2,172,000 |
| 2005/03/04 | 458 | 468 | 455 | 464 | 4,037,000 |
| 2005/03/03 | 453 | 454 | 446 | 448 | 779,000 |
| 2005/03/02 | 458 | 458 | 450 | 453 | 2,965,000 |
| 2005/03/01 | 435 | 455 | 432 | 453 | 6,585,000 |
| 2005/02/28 | 434 | 434 | 429 | 430 | 1,749,000 |
| 2005/02/25 | 433 | 435 | 423 | 428 | 6,475,000 |
| 2005/02/24 | 414 | 421 | 411 | 420 | 1,109,000 |
| 2005/02/23 | 404 | 415 | 403 | 411 | 967,000 |
| 2005/02/22 | 417 | 417 | 407 | 409 | 724,000 |
| 2005/02/21 | 410 | 420 | 409 | 419 | 1,061,000 |
| 2005/02/18 | 406 | 406 | 402 | 404 | 354,000 |
| 2005/02/17 | 403 | 407 | 399 | 406 | 652,000 |
| 2005/02/16 | 414 | 415 | 402 | 405 | 980,000 |
| 2005/02/15 | 420 | 420 | 414 | 415 | 449,000 |
| 2005/02/14 | 422 | 425 | 420 | 421 | 566,000 |
| 2005/02/10 | 425 | 425 | 419 | 421 | 334,000 |
| 2005/02/09 | 422 | 426 | 418 | 422 | 873,000 |
| 2005/02/08 | 419 | 427 | 419 | 421 | 1,023,000 |
| 2005/02/07 | 423 | 423 | 417 | 419 | 436,000 |
| 2005/02/04 | 424 | 424 | 412 | 418 | 587,000 |
| 2005/02/03 | 427 | 432 | 423 | 423 | 1,692,000 |
| 2005/02/02 | 417 | 427 | 413 | 425 | 1,400,000 |
| 2005/02/01 | 423 | 427 | 416 | 418 | 2,723,000 |
| 2005/01/31 | 401 | 420 | 398 | 420 | 4,189,000 |
| 2005/01/28 | 396 | 399 | 395 | 397 | 497,000 |
| 2005/01/27 | 395 | 397 | 393 | 395 | 246,000 |
| 2005/01/26 | 395 | 398 | 392 | 395 | 391,000 |
| 2005/01/25 | 394 | 396 | 391 | 395 | 322,000 |
| 2005/01/24 | 391 | 395 | 390 | 392 | 184,000 |
| 2005/01/21 | 388 | 392 | 387 | 391 | 386,000 |
| 2005/01/20 | 395 | 395 | 390 | 391 | 456,000 |
| 2005/01/19 | 399 | 401 | 398 | 400 | 438,000 |
| 2005/01/18 | 391 | 400 | 391 | 396 | 437,000 |
| 2005/01/17 | 390 | 395 | 388 | 393 | 217,000 |
| 2005/01/14 | 394 | 394 | 385 | 391 | 402,000 |
| 2005/01/13 | 399 | 399 | 392 | 393 | 310,000 |
| 2005/01/12 | 402 | 402 | 396 | 398 | 474,000 |
| 2005/01/11 | 400 | 402 | 397 | 400 | 632,000 |
| 2005/01/07 | 397 | 400 | 393 | 395 | 491,000 |
| 2005/01/06 | 386 | 399 | 386 | 398 | 788,000 |
| 2005/01/05 | 390 | 391 | 388 | 388 | 445,000 |
| 2005/01/04 | 391 | 393 | 390 | 393 | 165,000 |