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
2007/12/28 669 669 650 661 1,080,000
2007/12/27 687 692 669 674 1,440,000
2007/12/26 696 706 686 695 1,860,000
2007/12/25 694 694 675 686 1,765,000
2007/12/21 649 665 640 664 3,407,000
2007/12/20 688 694 642 650 2,712,000
2007/12/19 692 718 683 688 1,595,000
2007/12/18 677 711 671 696 1,892,000
2007/12/17 700 720 688 690 2,156,000
2007/12/14 755 766 702 713 3,628,000
2007/12/13 784 796 756 761 2,044,000
2007/12/12 764 793 761 789 1,186,000
2007/12/11 781 784 772 784 955,000
2007/12/10 794 796 770 777 1,394,000
2007/12/07 781 793 774 789 2,185,000
2007/12/06 789 793 755 772 1,495,000
2007/12/05 762 780 757 773 2,229,000
2007/12/04 812 817 776 781 1,662,000
2007/12/03 830 837 806 812 2,693,000
2007/11/30 795 833 790 817 3,513,000
2007/11/29 789 796 777 795 2,007,000
2007/11/28 777 794 750 752 2,615,000
2007/11/27 765 789 755 776 2,310,000
2007/11/26 802 808 782 785 2,125,000
2007/11/22 751 798 743 792 4,022,000
2007/11/21 830 834 768 771 4,767,000
2007/11/20 791 846 781 840 5,303,000
2007/11/19 917 922 831 831 4,153,000
2007/11/16 915 922 896 907 2,341,000
2007/11/15 926 961 925 934 3,725,000
2007/11/14 912 938 912 936 3,939,000
2007/11/13 902 905 870 882 2,748,000
2007/11/12 909 914 883 900 3,948,000
2007/11/09 955 978 920 929 5,476,000
2007/11/08 931 943 906 939 5,185,000
2007/11/07 956 987 947 951 13,729,000
2007/11/06 914 953 910 936 8,919,000
2007/11/05 953 960 900 906 11,193,000
2007/11/02 900 940 888 931 5,939,000
2007/11/01 918 918 891 909 4,477,000
2007/10/31 888 888 847 859 2,071,000
2007/10/30 892 896 871 890 1,716,000
2007/10/29 867 891 863 882 1,995,000
2007/10/26 830 858 820 854 1,762,000
2007/10/25 857 862 820 831 2,739,000
2007/10/24 857 877 855 863 1,538,000
2007/10/23 876 884 851 856 1,925,000
2007/10/22 874 884 859 869 2,621,000
2007/10/19 932 932 906 914 1,550,000
2007/10/18 919 935 908 932 1,908,000
2007/10/17 939 939 888 909 3,671,000
2007/10/16 955 974 933 938 8,778,000
2007/10/15 921 960 916 960 4,427,000
2007/10/12 911 926 906 910 1,834,000
2007/10/11 903 920 896 918 2,878,000
2007/10/10 912 917 891 895 2,082,000
2007/10/09 926 927 904 906 2,167,000
2007/10/05 932 938 912 919 2,156,000
2007/10/04 933 953 927 931 5,512,000
2007/10/03 909 942 904 939 4,703,000
2007/10/02 923 929 909 914 3,461,000
2007/10/01 902 932 890 913 5,273,000
2007/09/28 936 936 897 900 4,917,000
2007/09/27 957 958 924 928 7,446,000
2007/09/26 910 951 904 942 14,459,000
2007/09/25 900 920 883 903 9,194,000
2007/09/21 895 905 864 893 9,498,000
2007/09/20 848 897 838 888 11,630,000
2007/09/19 831 844 816 842 5,626,000
2007/09/18 823 833 808 811 2,455,000
2007/09/14 817 835 805 833 3,107,000
2007/09/13 810 821 801 803 2,765,000
2007/09/12 850 850 801 804 4,391,000
2007/09/11 820 838 797 830 5,104,000
2007/09/10 806 833 805 813 5,423,000
2007/09/07 860 881 836 845 9,884,000
2007/09/06 810 874 795 866 15,695,000
2007/09/05 878 888 819 825 13,941,000
2007/09/04 869 890 844 868 12,564,000
2007/09/03 899 914 857 866 18,981,000
2007/08/31 888 913 866 905 23,580,000
2007/08/30 898 920 874 880 38,223,000
2007/08/29 841 918 833 918 33,600,000
2007/08/28 849 878 834 865 49,193,000
2007/08/27 747 827 743 820 28,149,000
2007/08/24 705 729 695 727 10,624,000
2007/08/23 660 669 652 665 2,498,000
2007/08/22 608 667 603 648 3,395,000
2007/08/21 577 608 570 608 1,947,000
2007/08/20 609 612 566 575 2,166,000
2007/08/17 632 632 536 548 2,712,000
2007/08/16 622 636 587 633 2,069,000
2007/08/15 656 663 642 648 1,117,000
2007/08/14 635 676 635 667 2,395,000
2007/08/13 626 663 615 628 2,474,000
2007/08/10 660 660 612 626 3,304,000
2007/08/09 676 710 662 690 3,022,000
2007/08/08 727 734 680 681 2,249,000
2007/08/07 753 760 717 718 1,631,000
2007/08/06 738 755 733 748 1,722,000
2007/08/03 767 773 745 754 1,150,000
2007/08/02 768 775 735 763 2,634,000
2007/08/01 786 796 742 745 1,956,000
2007/07/31 804 811 770 785 1,900,000
2007/07/30 747 792 747 784 2,459,000
2007/07/27 757 777 752 767 2,676,000
2007/07/26 828 828 792 797 1,411,000
2007/07/25 818 833 814 827 1,507,000
2007/07/24 864 864 832 838 1,641,000
2007/07/23 871 877 843 860 4,124,000
2007/07/20 839 866 835 861 6,415,000
2007/07/19 818 832 805 829 2,124,000
2007/07/18 805 823 804 813 1,518,000
2007/07/17 787 804 786 798 911,000
2007/07/13 804 808 786 792 1,336,000
2007/07/12 821 824 786 798 1,249,000
2007/07/11 816 830 812 819 1,351,000
2007/07/10 848 848 833 836 1,034,000
2007/07/09 839 848 832 841 1,049,000
2007/07/06 828 839 812 829 1,278,000
2007/07/05 847 859 824 829 2,749,000
2007/07/04 822 851 822 846 3,585,000
2007/07/03 818 835 811 822 2,314,000
2007/07/02 810 817 796 809 2,484,000
2007/06/29 792 822 786 818 3,486,000
2007/06/28 755 775 741 772 1,835,000
2007/06/27 767 773 744 745 1,492,000
2007/06/26 767 776 753 776 2,282,000
2007/06/25 799 808 775 777 1,386,000
2007/06/22 803 820 797 811 1,054,000
2007/06/21 790 823 789 804 1,674,000
2007/06/20 833 840 805 810 1,720,000
2007/06/19 812 849 801 831 3,102,000
2007/06/18 819 820 805 813 1,032,000
2007/06/15 810 813 794 799 1,164,000
2007/06/14 810 815 793 800 1,548,000
2007/06/13 772 799 757 794 2,052,000
2007/06/12 797 806 775 792 2,981,000
2007/06/11 874 881 783 787 5,495,000
2007/06/08 871 879 851 864 2,369,000
2007/06/07 860 903 856 891 3,724,000
2007/06/06 870 888 863 880 2,525,000
2007/06/05 870 903 851 878 7,916,000
2007/06/04 785 868 780 868 14,917,000
2007/06/01 743 771 735 768 4,074,000
2007/05/31 749 752 734 742 1,787,000
2007/05/30 735 748 727 734 1,976,000
2007/05/29 722 731 711 728 1,187,000
2007/05/28 729 738 720 724 1,596,000
2007/05/25 706 719 702 709 2,117,000
2007/05/24 715 732 710 719 1,805,000
2007/05/23 771 772 726 733 3,838,000
2007/05/22 762 769 753 768 4,877,000
2007/05/21 694 725 693 721 2,640,000
2007/05/18 746 747 695 708 3,961,000
2007/05/17 757 757 736 745 2,123,000
2007/05/16 730 767 718 739 4,510,000
2007/05/15 781 787 724 727 7,105,000
2007/05/14 819 831 793 800 6,461,000
2007/05/11 774 816 769 799 6,345,000
2007/05/10 776 792 758 784 6,802,000
2007/05/09 725 766 716 766 8,457,000
2007/05/08 722 752 714 716 6,745,000
2007/05/07 711 729 696 724 7,330,000
2007/05/02 684 720 681 713 10,238,000
2007/05/01 668 677 654 676 2,613,000
2007/04/27 668 679 655 663 5,108,000
2007/04/26 646 674 644 672 10,177,000
2007/04/25 635 650 633 640 6,372,000
2007/04/24 628 646 623 634 7,883,000
2007/04/23 619 635 614 632 8,701,000
2007/04/20 594 616 592 611 7,403,000
2007/04/19 589 603 577 584 4,257,000
2007/04/18 577 593 575 591 5,067,000
2007/04/17 575 580 563 575 2,284,000
2007/04/16 568 575 564 573 1,576,000
2007/04/13 579 580 562 564 1,772,000
2007/04/12 557 576 556 574 2,512,000
2007/04/11 566 567 555 562 904,000
2007/04/10 554 571 549 565 1,911,000
2007/04/09 565 566 547 557 1,728,000
2007/04/06 566 574 558 565 1,344,000
2007/04/05 564 577 561 571 5,978,000
2007/04/04 557 565 553 564 5,719,000
2007/04/03 528 551 521 550 4,436,000
2007/04/02 537 540 522 529 3,128,000
2007/03/30 545 545 525 532 2,660,000
2007/03/29 516 541 512 541 2,943,000
2007/03/28 528 537 521 526 1,928,000
2007/03/27 520 544 519 537 3,111,000
2007/03/26 513 519 505 519 1,603,000
2007/03/23 521 523 506 510 2,061,000
2007/03/22 520 529 516 521 2,196,000
2007/03/20 518 519 508 510 938,000
2007/03/19 507 514 503 508 1,190,000
2007/03/16 521 524 508 510 1,341,000
2007/03/15 526 532 519 520 2,179,000
2007/03/14 516 525 511 516 2,205,000
2007/03/13 543 545 528 529 1,724,000
2007/03/12 541 544 534 544 2,307,000
2007/03/09 546 549 529 534 4,676,000
2007/03/08 527 546 517 545 4,681,000
2007/03/07 542 543 520 522 3,256,000
2007/03/06 507 529 504 526 3,187,000
2007/03/05 528 546 499 504 6,193,000
2007/03/02 516 543 505 540 7,618,000
2007/03/01 522 526 496 518 5,124,000
2007/02/28 490 526 490 520 9,467,000
2007/02/27 585 590 561 565 2,986,000
2007/02/26 573 596 569 586 4,174,000
2007/02/23 567 575 557 572 1,908,000
2007/02/22 578 584 562 568 3,175,000
2007/02/21 570 581 550 575 7,040,000
2007/02/20 556 565 549 564 4,914,000
2007/02/19 539 557 538 557 4,495,000
2007/02/16 532 546 532 540 1,584,000
2007/02/15 552 555 534 538 2,746,000
2007/02/14 558 565 549 557 4,597,000
2007/02/13 533 554 529 552 5,502,000
2007/02/09 531 537 525 536 3,626,000
2007/02/08 544 546 528 537 16,807,000
2007/02/07 509 519 503 515 6,051,000
2007/02/06 492 510 492 510 5,197,000
2007/02/05 488 500 486 494 3,896,000
2007/02/02 479 482 473 480 1,471,000
2007/02/01 478 479 469 477 1,405,000
2007/01/31 480 488 476 479 1,441,000
2007/01/30 491 493 478 480 1,365,000
2007/01/29 477 486 477 486 2,009,000
2007/01/26 475 482 473 482 907,000
2007/01/25 493 495 480 480 1,851,000
2007/01/24 489 493 481 483 1,453,000
2007/01/23 485 489 478 488 1,600,000
2007/01/22 480 490 473 490 1,102,000
2007/01/19 485 486 481 481 682,000
2007/01/18 494 495 487 487 1,293,000
2007/01/17 482 492 476 491 1,598,000
2007/01/16 475 484 470 482 2,058,000
2007/01/15 463 475 459 475 1,672,000
2007/01/12 466 467 456 460 1,184,000
2007/01/11 460 464 450 462 2,198,000
2007/01/10 464 464 459 460 961,000
2007/01/09 468 477 458 464 2,593,000
2007/01/05 468 473 458 468 2,230,000
2007/01/04 494 494 477 478 1,420,000

このページの先頭へ