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 |
|---|---|---|---|---|---|
| 2008/12/30 | 449 | 462 | 447 | 456 | 960,000 |
| 2008/12/29 | 457 | 457 | 444 | 451 | 1,782,000 |
| 2008/12/26 | 471 | 479 | 457 | 462 | 1,634,000 |
| 2008/12/25 | 478 | 485 | 466 | 480 | 1,455,000 |
| 2008/12/24 | 510 | 519 | 491 | 492 | 2,203,000 |
| 2008/12/22 | 514 | 523 | 506 | 511 | 1,684,000 |
| 2008/12/19 | 519 | 520 | 504 | 506 | 1,816,000 |
| 2008/12/18 | 509 | 527 | 501 | 515 | 2,454,000 |
| 2008/12/17 | 537 | 548 | 493 | 508 | 4,731,000 |
| 2008/12/16 | 507 | 543 | 503 | 527 | 7,276,000 |
| 2008/12/15 | 489 | 510 | 489 | 509 | 3,101,000 |
| 2008/12/12 | 497 | 513 | 472 | 478 | 4,066,000 |
| 2008/12/11 | 497 | 512 | 483 | 504 | 4,061,000 |
| 2008/12/10 | 486 | 504 | 482 | 493 | 2,954,000 |
| 2008/12/09 | 488 | 500 | 479 | 482 | 2,436,000 |
| 2008/12/08 | 465 | 480 | 458 | 479 | 3,006,000 |
| 2008/12/05 | 475 | 479 | 450 | 464 | 3,013,000 |
| 2008/12/04 | 502 | 512 | 466 | 471 | 5,046,000 |
| 2008/12/03 | 503 | 516 | 477 | 500 | 9,659,000 |
| 2008/12/02 | 461 | 506 | 456 | 488 | 13,791,000 |
| 2008/12/01 | 421 | 491 | 420 | 481 | 8,598,000 |
| 2008/11/28 | 410 | 426 | 406 | 415 | 2,019,000 |
| 2008/11/27 | 423 | 431 | 408 | 415 | 2,078,000 |
| 2008/11/26 | 416 | 425 | 413 | 416 | 1,330,000 |
| 2008/11/25 | 454 | 455 | 412 | 426 | 2,630,000 |
| 2008/11/21 | 394 | 439 | 385 | 434 | 2,103,000 |
| 2008/11/20 | 415 | 430 | 409 | 409 | 2,135,000 |
| 2008/11/19 | 458 | 472 | 434 | 440 | 2,168,000 |
| 2008/11/18 | 455 | 472 | 447 | 460 | 1,941,000 |
| 2008/11/17 | 460 | 487 | 453 | 460 | 3,189,000 |
| 2008/11/14 | 505 | 507 | 466 | 471 | 2,965,000 |
| 2008/11/13 | 485 | 499 | 474 | 480 | 2,663,000 |
| 2008/11/12 | 485 | 526 | 483 | 501 | 5,006,000 |
| 2008/11/11 | 473 | 517 | 468 | 494 | 3,547,000 |
| 2008/11/10 | 488 | 496 | 475 | 485 | 2,627,000 |
| 2008/11/07 | 430 | 460 | 421 | 448 | 3,183,000 |
| 2008/11/06 | 481 | 485 | 461 | 466 | 2,311,000 |
| 2008/11/05 | 500 | 521 | 497 | 511 | 3,345,000 |
| 2008/11/04 | 470 | 483 | 459 | 481 | 2,188,000 |
| 2008/10/31 | 435 | 459 | 430 | 440 | 2,644,000 |
| 2008/10/30 | 406 | 467 | 402 | 460 | 4,491,000 |
| 2008/10/29 | 445 | 447 | 378 | 401 | 3,778,000 |
| 2008/10/28 | 336 | 410 | 321 | 410 | 3,900,000 |
| 2008/10/27 | 380 | 403 | 334 | 341 | 3,848,000 |
| 2008/10/24 | 412 | 412 | 386 | 390 | 3,594,000 |
| 2008/10/23 | 421 | 433 | 403 | 432 | 3,503,000 |
| 2008/10/22 | 481 | 485 | 447 | 447 | 4,057,000 |
| 2008/10/21 | 483 | 503 | 482 | 500 | 3,030,000 |
| 2008/10/20 | 453 | 472 | 439 | 463 | 2,809,000 |
| 2008/10/17 | 443 | 450 | 424 | 443 | 2,707,000 |
| 2008/10/16 | 452 | 465 | 426 | 426 | 4,210,000 |
| 2008/10/15 | 504 | 511 | 473 | 507 | 4,010,000 |
| 2008/10/14 | 524 | 524 | 507 | 524 | 2,547,000 |
| 2008/10/10 | 411 | 452 | 409 | 444 | 4,169,000 |
| 2008/10/09 | 423 | 473 | 417 | 451 | 4,437,000 |
| 2008/10/08 | 477 | 492 | 402 | 413 | 5,046,000 |
| 2008/10/07 | 469 | 523 | 461 | 502 | 4,520,000 |
| 2008/10/06 | 550 | 552 | 496 | 499 | 4,359,000 |
| 2008/10/03 | 580 | 600 | 561 | 568 | 3,074,000 |
| 2008/10/02 | 650 | 650 | 591 | 591 | 2,316,000 |
| 2008/10/01 | 659 | 665 | 635 | 645 | 2,448,000 |
| 2008/09/30 | 617 | 649 | 616 | 645 | 2,614,000 |
| 2008/09/29 | 700 | 713 | 660 | 663 | 2,830,000 |
| 2008/09/26 | 735 | 739 | 685 | 695 | 2,728,000 |
| 2008/09/25 | 732 | 734 | 715 | 718 | 1,456,000 |
| 2008/09/24 | 730 | 739 | 720 | 731 | 2,947,000 |
| 2008/09/22 | 713 | 755 | 704 | 740 | 5,179,000 |
| 2008/09/19 | 700 | 710 | 669 | 673 | 4,616,000 |
| 2008/09/18 | 643 | 682 | 622 | 677 | 4,275,000 |
| 2008/09/17 | 725 | 726 | 682 | 683 | 3,078,000 |
| 2008/09/16 | 734 | 738 | 706 | 709 | 3,641,000 |
| 2008/09/12 | 776 | 792 | 765 | 790 | 2,841,000 |
| 2008/09/11 | 752 | 787 | 737 | 746 | 3,531,000 |
| 2008/09/10 | 743 | 776 | 743 | 760 | 3,309,000 |
| 2008/09/09 | 830 | 830 | 774 | 781 | 3,400,000 |
| 2008/09/08 | 835 | 853 | 812 | 839 | 3,086,000 |
| 2008/09/05 | 770 | 823 | 760 | 815 | 4,262,000 |
| 2008/09/04 | 833 | 836 | 781 | 807 | 5,368,000 |
| 2008/09/03 | 882 | 890 | 839 | 853 | 3,800,000 |
| 2008/09/02 | 906 | 911 | 869 | 882 | 4,411,000 |
| 2008/09/01 | 927 | 938 | 911 | 917 | 2,455,000 |
| 2008/08/29 | 911 | 947 | 903 | 947 | 4,142,000 |
| 2008/08/28 | 933 | 939 | 896 | 905 | 3,978,000 |
| 2008/08/27 | 966 | 987 | 908 | 923 | 5,827,000 |
| 2008/08/26 | 958 | 975 | 954 | 960 | 5,468,000 |
| 2008/08/25 | 1,032 | 1,049 | 973 | 978 | 7,160,000 |
| 2008/08/22 | 1,050 | 1,093 | 1,025 | 1,042 | 10,638,000 |
| 2008/08/21 | 1,051 | 1,051 | 1,041 | 1,051 | 4,726,000 |
| 2008/08/20 | 929 | 956 | 905 | 951 | 6,528,000 |
| 2008/08/19 | 865 | 924 | 855 | 924 | 5,353,000 |
| 2008/08/18 | 842 | 877 | 832 | 870 | 1,917,000 |
| 2008/08/15 | 858 | 869 | 830 | 849 | 1,799,000 |
| 2008/08/14 | 864 | 891 | 864 | 867 | 2,106,000 |
| 2008/08/13 | 840 | 884 | 820 | 861 | 3,850,000 |
| 2008/08/12 | 905 | 906 | 834 | 842 | 3,502,000 |
| 2008/08/11 | 932 | 941 | 905 | 910 | 1,656,000 |
| 2008/08/08 | 910 | 928 | 899 | 912 | 1,998,000 |
| 2008/08/07 | 945 | 953 | 911 | 935 | 1,867,000 |
| 2008/08/06 | 955 | 965 | 935 | 946 | 2,721,000 |
| 2008/08/05 | 960 | 997 | 920 | 925 | 4,164,000 |
| 2008/08/04 | 1,080 | 1,090 | 966 | 973 | 4,020,000 |
| 2008/08/01 | 1,160 | 1,160 | 1,091 | 1,094 | 2,547,000 |
| 2008/07/31 | 1,222 | 1,223 | 1,163 | 1,181 | 2,066,000 |
| 2008/07/30 | 1,159 | 1,202 | 1,153 | 1,202 | 2,392,000 |
| 2008/07/29 | 1,116 | 1,150 | 1,115 | 1,142 | 1,078,000 |
| 2008/07/28 | 1,151 | 1,177 | 1,142 | 1,150 | 1,007,000 |
| 2008/07/25 | 1,169 | 1,170 | 1,141 | 1,147 | 1,109,000 |
| 2008/07/24 | 1,210 | 1,215 | 1,170 | 1,192 | 1,778,000 |
| 2008/07/23 | 1,127 | 1,204 | 1,121 | 1,202 | 3,531,000 |
| 2008/07/22 | 1,139 | 1,150 | 1,089 | 1,115 | 2,801,000 |
| 2008/07/18 | 1,172 | 1,175 | 1,132 | 1,140 | 1,586,000 |
| 2008/07/17 | 1,180 | 1,194 | 1,150 | 1,156 | 2,296,000 |
| 2008/07/16 | 1,200 | 1,204 | 1,152 | 1,165 | 2,129,000 |
| 2008/07/15 | 1,233 | 1,254 | 1,201 | 1,214 | 2,422,000 |
| 2008/07/14 | 1,228 | 1,264 | 1,208 | 1,232 | 3,098,000 |
| 2008/07/11 | 1,188 | 1,238 | 1,163 | 1,230 | 2,761,000 |
| 2008/07/10 | 1,137 | 1,186 | 1,134 | 1,176 | 2,058,000 |
| 2008/07/09 | 1,205 | 1,215 | 1,149 | 1,157 | 3,196,000 |
| 2008/07/08 | 1,211 | 1,211 | 1,129 | 1,140 | 3,376,000 |
| 2008/07/07 | 1,173 | 1,230 | 1,158 | 1,222 | 2,957,000 |
| 2008/07/04 | 1,148 | 1,185 | 1,131 | 1,153 | 1,913,000 |
| 2008/07/03 | 1,130 | 1,176 | 1,092 | 1,156 | 2,877,000 |
| 2008/07/02 | 1,189 | 1,195 | 1,142 | 1,150 | 1,645,000 |
| 2008/07/01 | 1,255 | 1,255 | 1,194 | 1,195 | 1,863,000 |
| 2008/06/30 | 1,188 | 1,265 | 1,174 | 1,225 | 3,628,000 |
| 2008/06/27 | 1,119 | 1,158 | 1,115 | 1,157 | 1,724,000 |
| 2008/06/26 | 1,190 | 1,191 | 1,146 | 1,172 | 2,492,000 |
| 2008/06/25 | 1,198 | 1,199 | 1,131 | 1,158 | 4,826,000 |
| 2008/06/24 | 1,250 | 1,251 | 1,213 | 1,213 | 1,584,000 |
| 2008/06/23 | 1,250 | 1,270 | 1,250 | 1,254 | 2,042,000 |
| 2008/06/20 | 1,295 | 1,304 | 1,257 | 1,285 | 1,913,000 |
| 2008/06/19 | 1,325 | 1,336 | 1,292 | 1,299 | 1,588,000 |
| 2008/06/18 | 1,361 | 1,378 | 1,330 | 1,338 | 1,707,000 |
| 2008/06/17 | 1,342 | 1,356 | 1,317 | 1,341 | 1,256,000 |
| 2008/06/16 | 1,348 | 1,378 | 1,347 | 1,362 | 1,619,000 |
| 2008/06/13 | 1,346 | 1,374 | 1,342 | 1,364 | 2,304,000 |
| 2008/06/12 | 1,346 | 1,346 | 1,323 | 1,326 | 1,796,000 |
| 2008/06/11 | 1,348 | 1,362 | 1,309 | 1,354 | 1,950,000 |
| 2008/06/10 | 1,438 | 1,438 | 1,355 | 1,360 | 2,247,000 |
| 2008/06/09 | 1,394 | 1,439 | 1,386 | 1,424 | 2,342,000 |
| 2008/06/06 | 1,434 | 1,451 | 1,408 | 1,426 | 3,657,000 |
| 2008/06/05 | 1,364 | 1,413 | 1,356 | 1,405 | 2,758,000 |
| 2008/06/04 | 1,420 | 1,420 | 1,366 | 1,374 | 2,150,000 |
| 2008/06/03 | 1,361 | 1,439 | 1,360 | 1,385 | 4,430,000 |
| 2008/06/02 | 1,300 | 1,394 | 1,300 | 1,387 | 5,992,000 |
| 2008/05/30 | 1,280 | 1,300 | 1,244 | 1,269 | 6,399,000 |
| 2008/05/29 | 1,330 | 1,363 | 1,311 | 1,317 | 3,687,000 |
| 2008/05/28 | 1,409 | 1,410 | 1,327 | 1,337 | 3,517,000 |
| 2008/05/27 | 1,414 | 1,430 | 1,388 | 1,399 | 1,592,000 |
| 2008/05/26 | 1,400 | 1,436 | 1,386 | 1,412 | 3,501,000 |
| 2008/05/23 | 1,435 | 1,440 | 1,402 | 1,407 | 2,255,000 |
| 2008/05/22 | 1,430 | 1,435 | 1,379 | 1,415 | 3,089,000 |
| 2008/05/21 | 1,432 | 1,479 | 1,398 | 1,460 | 4,335,000 |
| 2008/05/20 | 1,479 | 1,485 | 1,441 | 1,462 | 3,029,000 |
| 2008/05/19 | 1,488 | 1,490 | 1,462 | 1,476 | 2,968,000 |
| 2008/05/16 | 1,415 | 1,461 | 1,415 | 1,448 | 4,440,000 |
| 2008/05/15 | 1,468 | 1,468 | 1,395 | 1,405 | 4,633,000 |
| 2008/05/14 | 1,380 | 1,458 | 1,372 | 1,449 | 7,226,000 |
| 2008/05/13 | 1,330 | 1,364 | 1,320 | 1,355 | 4,522,000 |
| 2008/05/12 | 1,270 | 1,311 | 1,264 | 1,306 | 6,474,000 |
| 2008/05/09 | 1,280 | 1,291 | 1,243 | 1,255 | 4,099,000 |
| 2008/05/08 | 1,279 | 1,283 | 1,241 | 1,264 | 3,810,000 |
| 2008/05/07 | 1,246 | 1,273 | 1,229 | 1,261 | 3,599,000 |
| 2008/05/02 | 1,223 | 1,225 | 1,182 | 1,206 | 3,027,000 |
| 2008/05/01 | 1,247 | 1,258 | 1,201 | 1,203 | 3,502,000 |
| 2008/04/30 | 1,213 | 1,282 | 1,204 | 1,254 | 7,461,000 |
| 2008/04/28 | 1,152 | 1,170 | 1,132 | 1,152 | 2,986,000 |
| 2008/04/25 | 1,173 | 1,192 | 1,146 | 1,163 | 3,331,000 |
| 2008/04/24 | 1,207 | 1,213 | 1,168 | 1,184 | 2,209,000 |
| 2008/04/23 | 1,180 | 1,214 | 1,180 | 1,206 | 3,281,000 |
| 2008/04/22 | 1,174 | 1,220 | 1,171 | 1,193 | 5,253,000 |
| 2008/04/21 | 1,200 | 1,202 | 1,154 | 1,159 | 3,951,000 |
| 2008/04/18 | 1,120 | 1,183 | 1,115 | 1,180 | 6,531,000 |
| 2008/04/17 | 1,125 | 1,137 | 1,104 | 1,111 | 3,038,000 |
| 2008/04/16 | 1,129 | 1,149 | 1,089 | 1,118 | 6,185,000 |
| 2008/04/15 | 1,065 | 1,123 | 1,054 | 1,109 | 8,205,000 |
| 2008/04/14 | 1,024 | 1,060 | 1,023 | 1,051 | 4,674,000 |
| 2008/04/11 | 1,005 | 1,041 | 993 | 1,041 | 4,922,000 |
| 2008/04/10 | 975 | 1,009 | 960 | 995 | 2,908,000 |
| 2008/04/09 | 996 | 1,003 | 958 | 980 | 2,312,000 |
| 2008/04/08 | 1,003 | 1,016 | 986 | 992 | 5,068,000 |
| 2008/04/07 | 954 | 990 | 948 | 989 | 4,631,000 |
| 2008/04/04 | 950 | 955 | 932 | 948 | 1,847,000 |
| 2008/04/03 | 933 | 968 | 922 | 959 | 3,797,000 |
| 2008/04/02 | 955 | 962 | 913 | 923 | 2,961,000 |
| 2008/04/01 | 950 | 958 | 931 | 945 | 3,090,000 |
| 2008/03/31 | 945 | 955 | 928 | 952 | 2,459,000 |
| 2008/03/28 | 946 | 957 | 927 | 945 | 2,618,000 |
| 2008/03/27 | 908 | 949 | 901 | 945 | 3,752,000 |
| 2008/03/26 | 910 | 922 | 895 | 907 | 2,612,000 |
| 2008/03/25 | 883 | 902 | 876 | 897 | 2,016,000 |
| 2008/03/24 | 860 | 895 | 859 | 863 | 1,830,000 |
| 2008/03/21 | 864 | 877 | 846 | 870 | 2,877,000 |
| 2008/03/19 | 874 | 897 | 873 | 884 | 2,178,000 |
| 2008/03/18 | 900 | 901 | 833 | 862 | 3,448,000 |
| 2008/03/17 | 859 | 910 | 832 | 892 | 2,979,000 |
| 2008/03/14 | 903 | 903 | 865 | 879 | 2,280,000 |
| 2008/03/13 | 878 | 905 | 868 | 889 | 2,725,000 |
| 2008/03/12 | 934 | 938 | 869 | 878 | 3,326,000 |
| 2008/03/11 | 830 | 907 | 823 | 894 | 4,834,000 |
| 2008/03/10 | 950 | 953 | 860 | 860 | 4,637,000 |
| 2008/03/07 | 948 | 975 | 946 | 960 | 3,299,000 |
| 2008/03/06 | 955 | 993 | 951 | 978 | 6,473,000 |
| 2008/03/05 | 951 | 968 | 934 | 945 | 4,893,000 |
| 2008/03/04 | 964 | 977 | 937 | 961 | 4,499,000 |
| 2008/03/03 | 954 | 958 | 926 | 944 | 6,307,000 |
| 2008/02/29 | 945 | 982 | 930 | 974 | 9,320,000 |
| 2008/02/28 | 911 | 958 | 907 | 950 | 9,915,000 |
| 2008/02/27 | 939 | 943 | 897 | 921 | 17,276,000 |
| 2008/02/26 | 850 | 864 | 842 | 844 | 4,516,000 |
| 2008/02/25 | 851 | 851 | 820 | 834 | 3,695,000 |
| 2008/02/22 | 787 | 857 | 776 | 834 | 6,846,000 |
| 2008/02/21 | 759 | 786 | 752 | 777 | 2,750,000 |
| 2008/02/20 | 760 | 768 | 727 | 733 | 1,621,000 |
| 2008/02/19 | 777 | 779 | 747 | 757 | 1,755,000 |
| 2008/02/18 | 753 | 775 | 751 | 762 | 2,480,000 |
| 2008/02/15 | 723 | 742 | 713 | 737 | 2,440,000 |
| 2008/02/14 | 723 | 738 | 712 | 737 | 1,551,000 |
| 2008/02/13 | 700 | 716 | 689 | 693 | 2,132,000 |
| 2008/02/12 | 712 | 719 | 686 | 686 | 2,784,000 |
| 2008/02/08 | 730 | 747 | 712 | 719 | 2,300,000 |
| 2008/02/07 | 739 | 745 | 698 | 729 | 3,195,000 |
| 2008/02/06 | 761 | 765 | 738 | 744 | 2,433,000 |
| 2008/02/05 | 786 | 815 | 782 | 786 | 2,236,000 |
| 2008/02/04 | 788 | 805 | 781 | 803 | 2,850,000 |
| 2008/02/01 | 810 | 818 | 767 | 775 | 3,640,000 |
| 2008/01/31 | 742 | 798 | 736 | 788 | 3,977,000 |
| 2008/01/30 | 769 | 803 | 753 | 759 | 6,376,000 |
| 2008/01/29 | 750 | 760 | 733 | 759 | 3,965,000 |
| 2008/01/28 | 707 | 733 | 703 | 722 | 2,672,000 |
| 2008/01/25 | 686 | 718 | 685 | 717 | 2,963,000 |
| 2008/01/24 | 665 | 674 | 649 | 667 | 1,697,000 |
| 2008/01/23 | 651 | 652 | 612 | 630 | 3,314,000 |
| 2008/01/22 | 651 | 659 | 601 | 601 | 3,873,000 |
| 2008/01/21 | 693 | 709 | 684 | 701 | 2,066,000 |
| 2008/01/18 | 658 | 718 | 651 | 707 | 2,648,000 |
| 2008/01/17 | 650 | 687 | 643 | 680 | 2,569,000 |
| 2008/01/16 | 669 | 688 | 640 | 642 | 2,529,000 |
| 2008/01/15 | 710 | 742 | 690 | 693 | 3,659,000 |
| 2008/01/11 | 710 | 722 | 691 | 702 | 3,629,000 |
| 2008/01/10 | 690 | 731 | 681 | 715 | 6,903,000 |
| 2008/01/09 | 612 | 674 | 606 | 670 | 2,979,000 |
| 2008/01/08 | 609 | 635 | 608 | 635 | 1,638,000 |
| 2008/01/07 | 632 | 635 | 610 | 617 | 1,982,000 |
| 2008/01/04 | 636 | 657 | 632 | 636 | 1,697,000 |