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 |
|---|---|---|---|---|---|
| 2009/12/30 | 551 | 562 | 542 | 552 | 997,000 |
| 2009/12/29 | 561 | 565 | 551 | 555 | 722,000 |
| 2009/12/28 | 561 | 566 | 560 | 562 | 614,000 |
| 2009/12/25 | 565 | 566 | 558 | 562 | 648,000 |
| 2009/12/24 | 566 | 569 | 558 | 563 | 1,475,000 |
| 2009/12/22 | 553 | 564 | 553 | 563 | 1,484,000 |
| 2009/12/21 | 572 | 576 | 559 | 562 | 1,253,000 |
| 2009/12/18 | 554 | 570 | 553 | 566 | 1,982,000 |
| 2009/12/17 | 545 | 569 | 540 | 564 | 2,635,000 |
| 2009/12/16 | 545 | 554 | 535 | 538 | 867,000 |
| 2009/12/15 | 541 | 550 | 538 | 542 | 1,012,000 |
| 2009/12/14 | 534 | 550 | 531 | 544 | 1,045,000 |
| 2009/12/11 | 541 | 543 | 519 | 536 | 2,638,000 |
| 2009/12/10 | 540 | 562 | 534 | 536 | 1,548,000 |
| 2009/12/09 | 552 | 561 | 550 | 550 | 1,140,000 |
| 2009/12/08 | 565 | 573 | 561 | 567 | 1,079,000 |
| 2009/12/07 | 585 | 588 | 572 | 579 | 1,188,000 |
| 2009/12/04 | 569 | 572 | 555 | 568 | 1,498,000 |
| 2009/12/03 | 568 | 574 | 561 | 566 | 1,947,000 |
| 2009/12/02 | 534 | 558 | 531 | 548 | 2,158,000 |
| 2009/12/01 | 504 | 540 | 504 | 540 | 2,529,000 |
| 2009/11/30 | 505 | 514 | 505 | 512 | 1,415,000 |
| 2009/11/27 | 509 | 515 | 492 | 493 | 2,103,000 |
| 2009/11/26 | 509 | 533 | 506 | 523 | 1,990,000 |
| 2009/11/25 | 507 | 523 | 502 | 519 | 2,096,000 |
| 2009/11/24 | 540 | 549 | 521 | 523 | 1,944,000 |
| 2009/11/20 | 525 | 544 | 522 | 541 | 1,914,000 |
| 2009/11/19 | 531 | 536 | 511 | 535 | 2,614,000 |
| 2009/11/18 | 540 | 545 | 515 | 525 | 3,513,000 |
| 2009/11/17 | 562 | 570 | 540 | 541 | 2,537,000 |
| 2009/11/16 | 574 | 583 | 557 | 558 | 1,815,000 |
| 2009/11/13 | 568 | 585 | 555 | 581 | 2,957,000 |
| 2009/11/12 | 605 | 608 | 574 | 577 | 3,407,000 |
| 2009/11/11 | 618 | 622 | 604 | 609 | 1,633,000 |
| 2009/11/10 | 633 | 637 | 613 | 619 | 3,260,000 |
| 2009/11/09 | 643 | 644 | 626 | 629 | 1,913,000 |
| 2009/11/06 | 650 | 663 | 644 | 653 | 1,427,000 |
| 2009/11/05 | 645 | 660 | 631 | 642 | 1,269,000 |
| 2009/11/04 | 639 | 664 | 636 | 653 | 1,076,000 |
| 2009/11/02 | 628 | 645 | 628 | 642 | 1,175,000 |
| 2009/10/30 | 652 | 662 | 650 | 657 | 1,376,000 |
| 2009/10/29 | 621 | 645 | 621 | 642 | 1,904,000 |
| 2009/10/28 | 664 | 667 | 641 | 647 | 2,163,000 |
| 2009/10/27 | 680 | 681 | 666 | 670 | 2,050,000 |
| 2009/10/26 | 692 | 699 | 682 | 688 | 1,924,000 |
| 2009/10/23 | 695 | 706 | 690 | 695 | 2,782,000 |
| 2009/10/22 | 680 | 699 | 675 | 696 | 2,872,000 |
| 2009/10/21 | 688 | 688 | 672 | 681 | 2,619,000 |
| 2009/10/20 | 707 | 708 | 691 | 693 | 2,376,000 |
| 2009/10/19 | 673 | 708 | 664 | 703 | 4,346,000 |
| 2009/10/16 | 673 | 684 | 664 | 673 | 1,913,000 |
| 2009/10/15 | 683 | 683 | 668 | 678 | 2,181,000 |
| 2009/10/14 | 674 | 677 | 657 | 665 | 2,739,000 |
| 2009/10/13 | 695 | 704 | 678 | 683 | 2,808,000 |
| 2009/10/09 | 674 | 695 | 674 | 690 | 3,489,000 |
| 2009/10/08 | 659 | 685 | 641 | 678 | 4,889,000 |
| 2009/10/07 | 610 | 651 | 606 | 650 | 4,543,000 |
| 2009/10/06 | 601 | 609 | 585 | 596 | 2,559,000 |
| 2009/10/05 | 612 | 616 | 595 | 596 | 1,463,000 |
| 2009/10/02 | 604 | 608 | 593 | 602 | 2,876,000 |
| 2009/10/01 | 629 | 635 | 621 | 624 | 2,227,000 |
| 2009/09/30 | 629 | 637 | 621 | 626 | 2,171,000 |
| 2009/09/29 | 630 | 638 | 625 | 628 | 2,320,000 |
| 2009/09/28 | 640 | 644 | 617 | 619 | 2,485,000 |
| 2009/09/25 | 677 | 679 | 656 | 660 | 2,600,000 |
| 2009/09/24 | 678 | 687 | 676 | 681 | 1,549,000 |
| 2009/09/18 | 688 | 688 | 674 | 682 | 2,480,000 |
| 2009/09/17 | 693 | 698 | 683 | 693 | 2,084,000 |
| 2009/09/16 | 679 | 700 | 669 | 683 | 3,526,000 |
| 2009/09/15 | 697 | 702 | 673 | 683 | 4,076,000 |
| 2009/09/14 | 713 | 715 | 687 | 690 | 2,736,000 |
| 2009/09/11 | 727 | 730 | 705 | 715 | 3,402,000 |
| 2009/09/10 | 728 | 734 | 717 | 730 | 5,612,000 |
| 2009/09/09 | 706 | 729 | 697 | 727 | 8,007,000 |
| 2009/09/08 | 678 | 717 | 668 | 714 | 7,082,000 |
| 2009/09/07 | 684 | 685 | 667 | 674 | 2,673,000 |
| 2009/09/04 | 681 | 696 | 672 | 674 | 4,104,000 |
| 2009/09/03 | 700 | 702 | 672 | 684 | 5,177,000 |
| 2009/09/02 | 703 | 711 | 697 | 705 | 4,442,000 |
| 2009/09/01 | 717 | 735 | 710 | 723 | 4,646,000 |
| 2009/08/31 | 744 | 747 | 697 | 714 | 5,401,000 |
| 2009/08/28 | 736 | 750 | 731 | 740 | 9,799,000 |
| 2009/08/27 | 736 | 736 | 714 | 719 | 3,436,000 |
| 2009/08/26 | 734 | 747 | 732 | 738 | 8,725,000 |
| 2009/08/25 | 721 | 732 | 718 | 729 | 4,731,000 |
| 2009/08/24 | 730 | 731 | 722 | 729 | 4,730,000 |
| 2009/08/21 | 714 | 734 | 696 | 710 | 11,949,000 |
| 2009/08/20 | 698 | 718 | 694 | 718 | 6,603,000 |
| 2009/08/19 | 712 | 722 | 692 | 697 | 9,483,000 |
| 2009/08/18 | 690 | 695 | 678 | 692 | 6,540,000 |
| 2009/08/17 | 692 | 714 | 688 | 698 | 17,880,000 |
| 2009/08/14 | 692 | 696 | 679 | 693 | 4,662,000 |
| 2009/08/13 | 685 | 698 | 676 | 689 | 5,427,000 |
| 2009/08/12 | 685 | 689 | 674 | 675 | 6,837,000 |
| 2009/08/11 | 653 | 694 | 645 | 692 | 12,218,000 |
| 2009/08/10 | 650 | 657 | 645 | 650 | 3,766,000 |
| 2009/08/07 | 640 | 642 | 621 | 640 | 5,016,000 |
| 2009/08/06 | 618 | 637 | 605 | 635 | 6,996,000 |
| 2009/08/05 | 618 | 622 | 597 | 601 | 7,404,000 |
| 2009/08/04 | 648 | 657 | 634 | 642 | 6,449,000 |
| 2009/08/03 | 625 | 640 | 625 | 638 | 3,985,000 |
| 2009/07/31 | 632 | 634 | 618 | 623 | 3,131,000 |
| 2009/07/30 | 638 | 644 | 611 | 623 | 5,535,000 |
| 2009/07/29 | 634 | 649 | 631 | 633 | 7,616,000 |
| 2009/07/28 | 628 | 643 | 624 | 640 | 6,691,000 |
| 2009/07/27 | 625 | 638 | 618 | 629 | 6,383,000 |
| 2009/07/24 | 644 | 652 | 604 | 623 | 12,873,000 |
| 2009/07/23 | 599 | 642 | 593 | 630 | 13,904,000 |
| 2009/07/22 | 589 | 609 | 576 | 594 | 9,794,000 |
| 2009/07/21 | 558 | 598 | 548 | 598 | 9,942,000 |
| 2009/07/17 | 555 | 559 | 529 | 548 | 6,767,000 |
| 2009/07/16 | 575 | 575 | 547 | 549 | 7,121,000 |
| 2009/07/15 | 565 | 581 | 531 | 545 | 9,227,000 |
| 2009/07/14 | 529 | 555 | 526 | 550 | 9,054,000 |
| 2009/07/13 | 545 | 553 | 508 | 509 | 8,063,000 |
| 2009/07/10 | 594 | 609 | 551 | 557 | 8,053,000 |
| 2009/07/09 | 581 | 619 | 574 | 596 | 7,822,000 |
| 2009/07/08 | 594 | 606 | 582 | 591 | 8,101,000 |
| 2009/07/07 | 659 | 665 | 608 | 614 | 8,815,000 |
| 2009/07/06 | 672 | 683 | 653 | 658 | 6,601,000 |
| 2009/07/03 | 668 | 683 | 655 | 671 | 12,625,000 |
| 2009/07/02 | 645 | 681 | 640 | 678 | 15,351,000 |
| 2009/07/01 | 630 | 658 | 616 | 635 | 8,226,000 |
| 2009/06/30 | 635 | 645 | 613 | 643 | 7,567,000 |
| 2009/06/29 | 655 | 668 | 607 | 618 | 8,742,000 |
| 2009/06/26 | 670 | 681 | 653 | 665 | 5,665,000 |
| 2009/06/25 | 648 | 674 | 624 | 660 | 8,326,000 |
| 2009/06/24 | 673 | 678 | 618 | 634 | 8,655,000 |
| 2009/06/23 | 656 | 685 | 653 | 657 | 12,028,000 |
| 2009/06/22 | 649 | 710 | 634 | 696 | 14,929,000 |
| 2009/06/19 | 715 | 727 | 625 | 659 | 17,297,000 |
| 2009/06/18 | 741 | 776 | 704 | 718 | 20,621,000 |
| 2009/06/17 | 657 | 747 | 653 | 744 | 29,396,000 |
| 2009/06/16 | 664 | 674 | 643 | 652 | 9,606,000 |
| 2009/06/15 | 685 | 706 | 673 | 683 | 6,929,000 |
| 2009/06/12 | 701 | 707 | 675 | 688 | 13,619,000 |
| 2009/06/11 | 649 | 695 | 642 | 687 | 25,671,000 |
| 2009/06/10 | 581 | 670 | 579 | 651 | 32,016,000 |
| 2009/06/09 | 591 | 597 | 576 | 577 | 5,715,000 |
| 2009/06/08 | 592 | 604 | 581 | 599 | 8,679,000 |
| 2009/06/05 | 609 | 618 | 584 | 598 | 16,318,000 |
| 2009/06/04 | 562 | 608 | 560 | 604 | 23,622,000 |
| 2009/06/03 | 529 | 563 | 527 | 561 | 11,721,000 |
| 2009/06/02 | 554 | 556 | 522 | 525 | 10,999,000 |
| 2009/06/01 | 531 | 548 | 524 | 545 | 14,809,000 |
| 2009/05/29 | 514 | 528 | 503 | 526 | 18,454,000 |
| 2009/05/28 | 467 | 510 | 463 | 507 | 20,265,000 |
| 2009/05/27 | 480 | 483 | 465 | 472 | 11,933,000 |
| 2009/05/26 | 443 | 473 | 432 | 472 | 14,110,000 |
| 2009/05/25 | 432 | 447 | 432 | 439 | 3,223,000 |
| 2009/05/22 | 429 | 433 | 424 | 429 | 2,447,000 |
| 2009/05/21 | 435 | 451 | 432 | 436 | 4,823,000 |
| 2009/05/20 | 415 | 443 | 413 | 440 | 5,175,000 |
| 2009/05/19 | 436 | 436 | 410 | 412 | 4,408,000 |
| 2009/05/18 | 418 | 437 | 417 | 426 | 2,561,000 |
| 2009/05/15 | 406 | 432 | 405 | 432 | 3,408,000 |
| 2009/05/14 | 420 | 424 | 410 | 411 | 3,335,000 |
| 2009/05/13 | 437 | 440 | 421 | 430 | 2,880,000 |
| 2009/05/12 | 446 | 454 | 442 | 442 | 1,753,000 |
| 2009/05/11 | 468 | 471 | 453 | 460 | 3,187,000 |
| 2009/05/08 | 455 | 470 | 451 | 465 | 3,621,000 |
| 2009/05/07 | 465 | 467 | 456 | 459 | 4,171,000 |
| 2009/05/01 | 414 | 452 | 408 | 445 | 6,569,000 |
| 2009/04/30 | 418 | 424 | 407 | 419 | 4,640,000 |
| 2009/04/28 | 439 | 448 | 413 | 413 | 4,632,000 |
| 2009/04/27 | 455 | 463 | 438 | 449 | 4,648,000 |
| 2009/04/24 | 473 | 473 | 453 | 453 | 4,611,000 |
| 2009/04/23 | 470 | 474 | 449 | 473 | 6,831,000 |
| 2009/04/22 | 484 | 496 | 455 | 466 | 15,118,000 |
| 2009/04/21 | 435 | 473 | 433 | 472 | 13,534,000 |
| 2009/04/20 | 438 | 459 | 438 | 455 | 13,810,000 |
| 2009/04/17 | 393 | 437 | 391 | 436 | 18,606,000 |
| 2009/04/16 | 388 | 403 | 378 | 381 | 5,188,000 |
| 2009/04/15 | 381 | 386 | 371 | 375 | 3,728,000 |
| 2009/04/14 | 407 | 408 | 390 | 391 | 4,136,000 |
| 2009/04/13 | 393 | 410 | 386 | 402 | 5,328,000 |
| 2009/04/10 | 401 | 414 | 381 | 399 | 9,754,000 |
| 2009/04/09 | 366 | 393 | 362 | 391 | 10,844,000 |
| 2009/04/08 | 371 | 374 | 351 | 351 | 10,899,000 |
| 2009/04/07 | 333 | 365 | 332 | 365 | 15,528,000 |
| 2009/04/06 | 316 | 340 | 313 | 336 | 9,475,000 |
| 2009/04/03 | 320 | 321 | 305 | 310 | 4,214,000 |
| 2009/04/02 | 318 | 322 | 313 | 313 | 5,321,000 |
| 2009/04/01 | 303 | 311 | 297 | 309 | 6,881,000 |
| 2009/03/31 | 285 | 307 | 284 | 293 | 6,430,000 |
| 2009/03/30 | 319 | 320 | 290 | 290 | 7,463,000 |
| 2009/03/27 | 311 | 332 | 304 | 309 | 14,996,000 |
| 2009/03/26 | 273 | 299 | 272 | 296 | 13,054,000 |
| 2009/03/25 | 251 | 273 | 245 | 266 | 6,549,000 |
| 2009/03/24 | 265 | 265 | 243 | 250 | 4,134,000 |
| 2009/03/23 | 252 | 257 | 245 | 255 | 3,289,000 |
| 2009/03/19 | 250 | 266 | 242 | 247 | 8,829,000 |
| 2009/03/18 | 231 | 256 | 227 | 253 | 8,593,000 |
| 2009/03/17 | 216 | 229 | 211 | 221 | 6,273,000 |
| 2009/03/16 | 199 | 214 | 198 | 213 | 4,463,000 |
| 2009/03/13 | 204 | 206 | 192 | 194 | 5,330,000 |
| 2009/03/12 | 211 | 217 | 197 | 199 | 4,470,000 |
| 2009/03/11 | 223 | 225 | 211 | 211 | 3,726,000 |
| 2009/03/10 | 209 | 220 | 207 | 215 | 4,477,000 |
| 2009/03/09 | 210 | 215 | 204 | 211 | 3,516,000 |
| 2009/03/06 | 233 | 233 | 210 | 213 | 5,571,000 |
| 2009/03/05 | 250 | 254 | 237 | 237 | 4,550,000 |
| 2009/03/04 | 230 | 247 | 230 | 246 | 4,672,000 |
| 2009/03/03 | 241 | 241 | 234 | 237 | 3,689,000 |
| 2009/03/02 | 259 | 264 | 246 | 248 | 4,135,000 |
| 2009/02/27 | 272 | 277 | 268 | 273 | 4,238,000 |
| 2009/02/26 | 280 | 281 | 260 | 265 | 10,050,000 |
| 2009/02/25 | 334 | 335 | 294 | 294 | 5,327,000 |
| 2009/02/24 | 358 | 378 | 355 | 374 | 1,130,000 |
| 2009/02/23 | 364 | 369 | 357 | 368 | 1,198,000 |
| 2009/02/20 | 383 | 387 | 374 | 379 | 807,000 |
| 2009/02/19 | 390 | 394 | 382 | 388 | 688,000 |
| 2009/02/18 | 395 | 398 | 390 | 391 | 827,000 |
| 2009/02/17 | 411 | 414 | 398 | 402 | 622,000 |
| 2009/02/16 | 412 | 416 | 402 | 413 | 821,000 |
| 2009/02/13 | 409 | 416 | 404 | 411 | 845,000 |
| 2009/02/12 | 396 | 414 | 392 | 404 | 1,062,000 |
| 2009/02/10 | 408 | 412 | 395 | 401 | 1,006,000 |
| 2009/02/09 | 423 | 427 | 404 | 405 | 833,000 |
| 2009/02/06 | 427 | 433 | 415 | 418 | 917,000 |
| 2009/02/05 | 426 | 438 | 419 | 420 | 1,366,000 |
| 2009/02/04 | 421 | 430 | 414 | 427 | 982,000 |
| 2009/02/03 | 414 | 432 | 414 | 414 | 751,000 |
| 2009/02/02 | 419 | 434 | 412 | 413 | 1,828,000 |
| 2009/01/30 | 405 | 443 | 400 | 424 | 2,265,000 |
| 2009/01/29 | 423 | 426 | 404 | 409 | 901,000 |
| 2009/01/28 | 407 | 417 | 396 | 413 | 1,180,000 |
| 2009/01/27 | 382 | 413 | 382 | 412 | 1,504,000 |
| 2009/01/26 | 384 | 390 | 374 | 375 | 1,081,000 |
| 2009/01/23 | 411 | 411 | 394 | 394 | 1,011,000 |
| 2009/01/22 | 420 | 425 | 403 | 413 | 829,000 |
| 2009/01/21 | 415 | 420 | 413 | 415 | 636,000 |
| 2009/01/20 | 437 | 437 | 421 | 426 | 838,000 |
| 2009/01/19 | 449 | 453 | 439 | 442 | 831,000 |
| 2009/01/16 | 423 | 440 | 423 | 439 | 1,013,000 |
| 2009/01/15 | 429 | 432 | 417 | 418 | 1,369,000 |
| 2009/01/14 | 446 | 455 | 442 | 447 | 905,000 |
| 2009/01/13 | 456 | 457 | 441 | 441 | 1,421,000 |
| 2009/01/09 | 483 | 487 | 465 | 471 | 1,226,000 |
| 2009/01/08 | 488 | 491 | 476 | 476 | 1,606,000 |
| 2009/01/07 | 514 | 518 | 496 | 500 | 3,153,000 |
| 2009/01/06 | 489 | 509 | 477 | 502 | 4,044,000 |
| 2009/01/05 | 476 | 485 | 471 | 482 | 1,478,000 |