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 |
|---|---|---|---|---|---|
| 2006/12/29 | 492 | 495 | 489 | 493 | 1,344,000 |
| 2006/12/28 | 499 | 501 | 483 | 488 | 3,670,000 |
| 2006/12/27 | 518 | 520 | 495 | 499 | 4,342,000 |
| 2006/12/26 | 494 | 522 | 494 | 520 | 7,016,000 |
| 2006/12/25 | 501 | 504 | 492 | 504 | 2,048,000 |
| 2006/12/22 | 500 | 506 | 493 | 500 | 3,942,000 |
| 2006/12/21 | 512 | 515 | 503 | 503 | 8,580,000 |
| 2006/12/20 | 479 | 488 | 477 | 487 | 3,380,000 |
| 2006/12/19 | 475 | 485 | 473 | 477 | 4,281,000 |
| 2006/12/18 | 477 | 478 | 471 | 471 | 1,386,000 |
| 2006/12/15 | 469 | 476 | 465 | 468 | 2,732,000 |
| 2006/12/14 | 453 | 464 | 450 | 462 | 2,660,000 |
| 2006/12/13 | 440 | 449 | 438 | 447 | 842,000 |
| 2006/12/12 | 454 | 454 | 438 | 440 | 1,192,000 |
| 2006/12/11 | 443 | 452 | 441 | 450 | 1,201,000 |
| 2006/12/08 | 444 | 452 | 441 | 443 | 697,000 |
| 2006/12/07 | 446 | 448 | 439 | 444 | 681,000 |
| 2006/12/06 | 447 | 451 | 442 | 451 | 771,000 |
| 2006/12/05 | 457 | 458 | 443 | 446 | 1,690,000 |
| 2006/12/04 | 431 | 457 | 427 | 454 | 2,029,000 |
| 2006/12/01 | 428 | 434 | 423 | 433 | 662,000 |
| 2006/11/30 | 429 | 435 | 422 | 428 | 1,082,000 |
| 2006/11/29 | 423 | 434 | 420 | 422 | 560,000 |
| 2006/11/28 | 399 | 421 | 399 | 419 | 670,000 |
| 2006/11/27 | 392 | 411 | 391 | 409 | 791,000 |
| 2006/11/24 | 410 | 410 | 392 | 397 | 986,000 |
| 2006/11/22 | 388 | 416 | 382 | 413 | 1,490,000 |
| 2006/11/21 | 393 | 399 | 383 | 388 | 1,185,000 |
| 2006/11/20 | 417 | 419 | 392 | 394 | 2,200,000 |
| 2006/11/17 | 431 | 431 | 415 | 426 | 1,097,000 |
| 2006/11/16 | 426 | 437 | 420 | 430 | 1,158,000 |
| 2006/11/15 | 443 | 445 | 424 | 427 | 1,069,000 |
| 2006/11/14 | 433 | 442 | 432 | 442 | 868,000 |
| 2006/11/13 | 442 | 445 | 428 | 430 | 1,125,000 |
| 2006/11/10 | 442 | 452 | 442 | 447 | 1,000,000 |
| 2006/11/09 | 456 | 458 | 444 | 452 | 2,189,000 |
| 2006/11/08 | 460 | 468 | 453 | 461 | 4,700,000 |
| 2006/11/07 | 436 | 454 | 435 | 451 | 2,239,000 |
| 2006/11/06 | 439 | 440 | 426 | 436 | 3,206,000 |
| 2006/11/02 | 450 | 462 | 446 | 459 | 1,944,000 |
| 2006/11/01 | 456 | 459 | 450 | 455 | 1,144,000 |
| 2006/10/31 | 450 | 464 | 449 | 458 | 1,414,000 |
| 2006/10/30 | 459 | 460 | 449 | 450 | 847,000 |
| 2006/10/27 | 465 | 466 | 459 | 463 | 886,000 |
| 2006/10/26 | 467 | 470 | 461 | 465 | 843,000 |
| 2006/10/25 | 468 | 476 | 465 | 467 | 949,000 |
| 2006/10/24 | 480 | 480 | 470 | 470 | 1,796,000 |
| 2006/10/23 | 477 | 488 | 467 | 476 | 3,037,000 |
| 2006/10/20 | 490 | 494 | 473 | 481 | 5,040,000 |
| 2006/10/19 | 470 | 485 | 466 | 485 | 4,687,000 |
| 2006/10/18 | 467 | 472 | 455 | 461 | 1,855,000 |
| 2006/10/17 | 452 | 473 | 452 | 469 | 5,857,000 |
| 2006/10/16 | 453 | 455 | 448 | 451 | 1,433,000 |
| 2006/10/13 | 449 | 453 | 441 | 450 | 2,229,000 |
| 2006/10/12 | 427 | 447 | 418 | 439 | 3,231,000 |
| 2006/10/11 | 444 | 452 | 422 | 428 | 2,887,000 |
| 2006/10/10 | 456 | 462 | 446 | 448 | 2,430,000 |
| 2006/10/06 | 469 | 482 | 463 | 465 | 2,328,000 |
| 2006/10/05 | 474 | 476 | 460 | 468 | 2,476,000 |
| 2006/10/04 | 492 | 493 | 468 | 469 | 3,516,000 |
| 2006/10/03 | 501 | 511 | 479 | 487 | 8,789,000 |
| 2006/10/02 | 493 | 512 | 491 | 505 | 15,179,000 |
| 2006/09/29 | 484 | 494 | 476 | 485 | 8,783,000 |
| 2006/09/28 | 464 | 485 | 460 | 482 | 9,445,000 |
| 2006/09/27 | 473 | 477 | 457 | 462 | 8,993,000 |
| 2006/09/26 | 449 | 470 | 446 | 467 | 8,124,000 |
| 2006/09/25 | 450 | 451 | 443 | 445 | 1,507,000 |
| 2006/09/22 | 443 | 458 | 443 | 452 | 3,375,000 |
| 2006/09/21 | 453 | 454 | 441 | 448 | 2,662,000 |
| 2006/09/20 | 458 | 461 | 444 | 449 | 3,168,000 |
| 2006/09/19 | 466 | 476 | 460 | 463 | 3,393,000 |
| 2006/09/15 | 456 | 472 | 453 | 470 | 6,196,000 |
| 2006/09/14 | 467 | 476 | 452 | 459 | 7,958,000 |
| 2006/09/13 | 490 | 494 | 464 | 472 | 16,361,000 |
| 2006/09/12 | 509 | 516 | 477 | 480 | 23,777,000 |
| 2006/09/11 | 500 | 528 | 491 | 494 | 49,949,000 |
| 2006/09/08 | 467 | 507 | 465 | 507 | 55,237,000 |
| 2006/09/07 | 405 | 428 | 405 | 427 | 2,733,000 |
| 2006/09/06 | 424 | 430 | 414 | 419 | 3,489,000 |
| 2006/09/05 | 405 | 430 | 404 | 429 | 6,441,000 |
| 2006/09/04 | 406 | 406 | 398 | 402 | 3,201,000 |
| 2006/09/01 | 371 | 401 | 371 | 399 | 4,804,000 |
| 2006/08/31 | 360 | 377 | 360 | 375 | 1,347,000 |
| 2006/08/30 | 360 | 360 | 354 | 359 | 385,000 |
| 2006/08/29 | 353 | 359 | 350 | 358 | 689,000 |
| 2006/08/28 | 355 | 357 | 343 | 349 | 709,000 |
| 2006/08/25 | 345 | 363 | 344 | 358 | 1,375,000 |
| 2006/08/24 | 367 | 369 | 361 | 365 | 666,000 |
| 2006/08/23 | 360 | 366 | 360 | 366 | 555,000 |
| 2006/08/22 | 355 | 362 | 355 | 359 | 414,000 |
| 2006/08/21 | 364 | 364 | 354 | 357 | 279,000 |
| 2006/08/18 | 356 | 361 | 356 | 359 | 452,000 |
| 2006/08/17 | 349 | 362 | 348 | 358 | 892,000 |
| 2006/08/16 | 345 | 350 | 344 | 346 | 459,000 |
| 2006/08/15 | 337 | 343 | 335 | 340 | 579,000 |
| 2006/08/14 | 326 | 335 | 325 | 335 | 352,000 |
| 2006/08/11 | 321 | 325 | 317 | 325 | 364,000 |
| 2006/08/10 | 321 | 323 | 319 | 319 | 321,000 |
| 2006/08/09 | 307 | 319 | 307 | 319 | 342,000 |
| 2006/08/08 | 305 | 312 | 304 | 311 | 276,000 |
| 2006/08/07 | 318 | 320 | 310 | 310 | 437,000 |
| 2006/08/04 | 320 | 323 | 317 | 320 | 216,000 |
| 2006/08/03 | 325 | 327 | 320 | 320 | 403,000 |
| 2006/08/02 | 316 | 324 | 316 | 324 | 402,000 |
| 2006/08/01 | 320 | 330 | 320 | 324 | 484,000 |
| 2006/07/31 | 329 | 333 | 325 | 325 | 440,000 |
| 2006/07/28 | 322 | 327 | 317 | 324 | 513,000 |
| 2006/07/27 | 317 | 319 | 306 | 318 | 594,000 |
| 2006/07/26 | 317 | 325 | 312 | 316 | 247,000 |
| 2006/07/25 | 315 | 320 | 315 | 317 | 360,000 |
| 2006/07/24 | 316 | 317 | 301 | 311 | 471,000 |
| 2006/07/21 | 326 | 327 | 320 | 326 | 437,000 |
| 2006/07/20 | 328 | 336 | 325 | 332 | 635,000 |
| 2006/07/19 | 316 | 321 | 312 | 318 | 378,000 |
| 2006/07/18 | 337 | 339 | 311 | 317 | 882,000 |
| 2006/07/14 | 350 | 351 | 341 | 344 | 894,000 |
| 2006/07/13 | 357 | 364 | 355 | 357 | 1,026,000 |
| 2006/07/12 | 361 | 364 | 355 | 357 | 637,000 |
| 2006/07/11 | 367 | 367 | 360 | 364 | 687,000 |
| 2006/07/10 | 360 | 369 | 356 | 369 | 1,431,000 |
| 2006/07/07 | 361 | 371 | 360 | 369 | 3,343,000 |
| 2006/07/06 | 347 | 357 | 344 | 353 | 1,852,000 |
| 2006/07/05 | 330 | 350 | 329 | 348 | 1,822,000 |
| 2006/07/04 | 331 | 333 | 326 | 326 | 573,000 |
| 2006/07/03 | 324 | 331 | 323 | 329 | 243,000 |
| 2006/06/30 | 326 | 327 | 322 | 322 | 220,000 |
| 2006/06/29 | 314 | 319 | 314 | 319 | 280,000 |
| 2006/06/28 | 321 | 326 | 315 | 319 | 400,000 |
| 2006/06/27 | 331 | 331 | 327 | 329 | 146,000 |
| 2006/06/26 | 331 | 331 | 325 | 326 | 373,000 |
| 2006/06/23 | 323 | 336 | 322 | 336 | 487,000 |
| 2006/06/22 | 319 | 323 | 317 | 323 | 299,000 |
| 2006/06/21 | 312 | 318 | 312 | 316 | 405,000 |
| 2006/06/20 | 317 | 317 | 310 | 313 | 210,000 |
| 2006/06/19 | 310 | 314 | 310 | 312 | 168,000 |
| 2006/06/16 | 315 | 315 | 309 | 310 | 389,000 |
| 2006/06/15 | 302 | 303 | 296 | 300 | 234,000 |
| 2006/06/14 | 288 | 295 | 288 | 292 | 311,000 |
| 2006/06/13 | 299 | 305 | 290 | 295 | 813,000 |
| 2006/06/12 | 292 | 300 | 292 | 300 | 278,000 |
| 2006/06/09 | 285 | 294 | 282 | 292 | 914,000 |
| 2006/06/08 | 296 | 299 | 286 | 288 | 698,000 |
| 2006/06/07 | 314 | 319 | 303 | 304 | 371,000 |
| 2006/06/06 | 315 | 320 | 310 | 313 | 345,000 |
| 2006/06/05 | 322 | 335 | 321 | 321 | 386,000 |
| 2006/06/02 | 325 | 328 | 308 | 321 | 749,000 |
| 2006/06/01 | 331 | 346 | 325 | 325 | 595,000 |
| 2006/05/31 | 333 | 343 | 331 | 333 | 617,000 |
| 2006/05/30 | 346 | 346 | 336 | 337 | 367,000 |
| 2006/05/29 | 349 | 349 | 343 | 346 | 324,000 |
| 2006/05/26 | 353 | 357 | 344 | 348 | 732,000 |
| 2006/05/25 | 356 | 356 | 349 | 351 | 611,000 |
| 2006/05/24 | 359 | 360 | 352 | 356 | 530,000 |
| 2006/05/23 | 359 | 359 | 354 | 354 | 488,000 |
| 2006/05/22 | 362 | 367 | 356 | 360 | 667,000 |
| 2006/05/19 | 352 | 358 | 351 | 357 | 628,000 |
| 2006/05/18 | 362 | 362 | 352 | 353 | 604,000 |
| 2006/05/17 | 362 | 370 | 360 | 365 | 550,000 |
| 2006/05/16 | 375 | 376 | 362 | 362 | 713,000 |
| 2006/05/15 | 370 | 373 | 368 | 370 | 500,000 |
| 2006/05/12 | 384 | 384 | 376 | 376 | 753,000 |
| 2006/05/11 | 391 | 392 | 384 | 384 | 802,000 |
| 2006/05/10 | 400 | 404 | 398 | 401 | 235,000 |
| 2006/05/09 | 405 | 407 | 403 | 404 | 256,000 |
| 2006/05/08 | 406 | 411 | 406 | 408 | 515,000 |
| 2006/05/02 | 398 | 405 | 398 | 402 | 276,000 |
| 2006/05/01 | 398 | 402 | 398 | 399 | 173,000 |
| 2006/04/28 | 403 | 404 | 399 | 401 | 371,000 |
| 2006/04/27 | 406 | 406 | 402 | 403 | 325,000 |
| 2006/04/26 | 400 | 408 | 399 | 404 | 480,000 |
| 2006/04/25 | 390 | 401 | 390 | 397 | 425,000 |
| 2006/04/24 | 395 | 396 | 387 | 393 | 592,000 |
| 2006/04/21 | 399 | 400 | 396 | 397 | 332,000 |
| 2006/04/20 | 404 | 405 | 397 | 401 | 419,000 |
| 2006/04/19 | 404 | 406 | 399 | 400 | 517,000 |
| 2006/04/18 | 396 | 401 | 396 | 400 | 396,000 |
| 2006/04/17 | 401 | 403 | 398 | 398 | 449,000 |
| 2006/04/14 | 405 | 405 | 401 | 402 | 269,000 |
| 2006/04/13 | 406 | 408 | 402 | 405 | 345,000 |
| 2006/04/12 | 412 | 413 | 408 | 408 | 537,000 |
| 2006/04/11 | 413 | 417 | 411 | 415 | 364,000 |
| 2006/04/10 | 415 | 417 | 412 | 417 | 324,000 |
| 2006/04/07 | 415 | 418 | 413 | 415 | 395,000 |
| 2006/04/06 | 412 | 417 | 411 | 412 | 567,000 |
| 2006/04/05 | 422 | 422 | 413 | 415 | 692,000 |
| 2006/04/04 | 417 | 423 | 410 | 421 | 1,122,000 |
| 2006/04/03 | 407 | 417 | 406 | 415 | 1,044,000 |
| 2006/03/31 | 408 | 408 | 404 | 406 | 594,000 |
| 2006/03/30 | 407 | 409 | 405 | 408 | 833,000 |
| 2006/03/29 | 403 | 406 | 402 | 406 | 1,023,000 |
| 2006/03/28 | 391 | 404 | 391 | 403 | 1,822,000 |
| 2006/03/27 | 385 | 389 | 381 | 388 | 842,000 |
| 2006/03/24 | 386 | 387 | 383 | 385 | 334,000 |
| 2006/03/23 | 389 | 392 | 385 | 387 | 777,000 |
| 2006/03/22 | 379 | 387 | 376 | 387 | 1,310,000 |
| 2006/03/20 | 370 | 377 | 369 | 376 | 1,265,000 |
| 2006/03/17 | 371 | 373 | 369 | 370 | 1,092,000 |
| 2006/03/16 | 373 | 374 | 370 | 371 | 1,337,000 |
| 2006/03/15 | 373 | 377 | 372 | 372 | 957,000 |
| 2006/03/14 | 376 | 377 | 371 | 372 | 952,000 |
| 2006/03/13 | 376 | 378 | 373 | 374 | 724,000 |
| 2006/03/10 | 366 | 375 | 366 | 372 | 1,044,000 |
| 2006/03/09 | 368 | 372 | 362 | 365 | 1,764,000 |
| 2006/03/08 | 372 | 372 | 366 | 370 | 530,000 |
| 2006/03/07 | 380 | 380 | 366 | 370 | 1,230,000 |
| 2006/03/06 | 375 | 380 | 360 | 379 | 1,544,000 |
| 2006/03/03 | 381 | 386 | 376 | 377 | 784,000 |
| 2006/03/02 | 387 | 388 | 382 | 383 | 740,000 |
| 2006/03/01 | 386 | 389 | 382 | 383 | 1,080,000 |
| 2006/02/28 | 392 | 400 | 391 | 391 | 2,882,000 |
| 2006/02/27 | 394 | 395 | 382 | 388 | 2,034,000 |
| 2006/02/24 | 385 | 391 | 370 | 390 | 3,468,000 |
| 2006/02/23 | 410 | 411 | 403 | 405 | 597,000 |
| 2006/02/22 | 393 | 404 | 389 | 400 | 631,000 |
| 2006/02/21 | 372 | 391 | 370 | 389 | 915,000 |
| 2006/02/20 | 385 | 390 | 364 | 364 | 1,552,000 |
| 2006/02/17 | 408 | 414 | 397 | 398 | 869,000 |
| 2006/02/16 | 412 | 415 | 408 | 412 | 331,000 |
| 2006/02/15 | 417 | 419 | 409 | 412 | 706,000 |
| 2006/02/14 | 400 | 417 | 390 | 410 | 1,052,000 |
| 2006/02/13 | 420 | 420 | 401 | 402 | 943,000 |
| 2006/02/10 | 432 | 438 | 415 | 422 | 953,000 |
| 2006/02/09 | 445 | 448 | 428 | 430 | 1,258,000 |
| 2006/02/08 | 450 | 458 | 438 | 440 | 1,713,000 |
| 2006/02/07 | 443 | 467 | 443 | 454 | 9,928,000 |
| 2006/02/06 | 446 | 447 | 441 | 444 | 712,000 |
| 2006/02/03 | 432 | 442 | 432 | 439 | 689,000 |
| 2006/02/02 | 436 | 456 | 435 | 436 | 4,737,000 |
| 2006/02/01 | 421 | 430 | 421 | 427 | 809,000 |
| 2006/01/31 | 427 | 427 | 422 | 423 | 340,000 |
| 2006/01/30 | 430 | 432 | 418 | 422 | 820,000 |
| 2006/01/27 | 426 | 430 | 423 | 426 | 605,000 |
| 2006/01/26 | 420 | 425 | 419 | 424 | 445,000 |
| 2006/01/25 | 413 | 423 | 413 | 421 | 440,000 |
| 2006/01/24 | 405 | 413 | 402 | 412 | 413,000 |
| 2006/01/23 | 399 | 413 | 397 | 407 | 1,497,000 |
| 2006/01/20 | 412 | 415 | 410 | 410 | 411,000 |
| 2006/01/19 | 393 | 415 | 393 | 413 | 756,000 |
| 2006/01/18 | 410 | 412 | 390 | 398 | 1,524,000 |
| 2006/01/17 | 420 | 424 | 411 | 412 | 731,000 |
| 2006/01/16 | 420 | 427 | 418 | 425 | 723,000 |
| 2006/01/13 | 423 | 424 | 420 | 420 | 431,000 |
| 2006/01/12 | 428 | 428 | 424 | 425 | 385,000 |
| 2006/01/11 | 431 | 431 | 424 | 426 | 599,000 |
| 2006/01/10 | 427 | 432 | 426 | 430 | 925,000 |
| 2006/01/06 | 426 | 427 | 423 | 424 | 557,000 |
| 2006/01/05 | 428 | 429 | 423 | 425 | 524,000 |
| 2006/01/04 | 429 | 429 | 424 | 426 | 447,000 |