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 |
|---|---|---|---|---|---|
| 2010/12/30 | 654 | 654 | 642 | 644 | 597,000 |
| 2010/12/29 | 653 | 659 | 652 | 657 | 922,000 |
| 2010/12/28 | 647 | 654 | 646 | 654 | 616,000 |
| 2010/12/27 | 645 | 656 | 645 | 652 | 868,000 |
| 2010/12/24 | 648 | 651 | 644 | 650 | 678,000 |
| 2010/12/22 | 639 | 651 | 639 | 650 | 899,000 |
| 2010/12/21 | 638 | 644 | 636 | 642 | 735,000 |
| 2010/12/20 | 646 | 649 | 636 | 642 | 704,000 |
| 2010/12/17 | 651 | 654 | 644 | 646 | 1,096,000 |
| 2010/12/16 | 655 | 656 | 651 | 651 | 625,000 |
| 2010/12/15 | 654 | 662 | 648 | 655 | 2,590,000 |
| 2010/12/14 | 633 | 649 | 632 | 648 | 1,964,000 |
| 2010/12/13 | 616 | 632 | 613 | 632 | 916,000 |
| 2010/12/10 | 626 | 626 | 618 | 619 | 702,000 |
| 2010/12/09 | 632 | 633 | 624 | 626 | 589,000 |
| 2010/12/08 | 628 | 635 | 627 | 634 | 942,000 |
| 2010/12/07 | 630 | 630 | 623 | 625 | 489,000 |
| 2010/12/06 | 622 | 630 | 621 | 629 | 434,000 |
| 2010/12/03 | 631 | 631 | 619 | 625 | 858,000 |
| 2010/12/02 | 630 | 632 | 627 | 629 | 534,000 |
| 2010/12/01 | 620 | 625 | 615 | 623 | 589,000 |
| 2010/11/30 | 625 | 629 | 613 | 618 | 972,000 |
| 2010/11/29 | 626 | 631 | 622 | 625 | 786,000 |
| 2010/11/26 | 630 | 638 | 626 | 626 | 611,000 |
| 2010/11/25 | 633 | 639 | 629 | 635 | 827,000 |
| 2010/11/24 | 623 | 636 | 623 | 632 | 1,263,000 |
| 2010/11/22 | 621 | 643 | 617 | 643 | 1,310,000 |
| 2010/11/19 | 615 | 620 | 610 | 614 | 533,000 |
| 2010/11/18 | 602 | 611 | 596 | 610 | 745,000 |
| 2010/11/17 | 595 | 599 | 592 | 598 | 1,017,000 |
| 2010/11/16 | 619 | 623 | 605 | 605 | 911,000 |
| 2010/11/15 | 609 | 621 | 606 | 618 | 634,000 |
| 2010/11/12 | 610 | 617 | 608 | 608 | 459,000 |
| 2010/11/11 | 616 | 622 | 614 | 619 | 527,000 |
| 2010/11/10 | 612 | 623 | 612 | 619 | 595,000 |
| 2010/11/09 | 619 | 623 | 608 | 612 | 1,072,000 |
| 2010/11/08 | 637 | 638 | 620 | 620 | 935,000 |
| 2010/11/05 | 629 | 636 | 625 | 633 | 925,000 |
| 2010/11/04 | 608 | 614 | 603 | 613 | 674,000 |
| 2010/11/02 | 607 | 609 | 593 | 598 | 458,000 |
| 2010/11/01 | 595 | 614 | 592 | 609 | 871,000 |
| 2010/10/29 | 603 | 605 | 589 | 597 | 1,060,000 |
| 2010/10/28 | 608 | 614 | 607 | 607 | 846,000 |
| 2010/10/27 | 620 | 621 | 609 | 612 | 538,000 |
| 2010/10/26 | 621 | 625 | 614 | 614 | 754,000 |
| 2010/10/25 | 626 | 633 | 623 | 627 | 604,000 |
| 2010/10/22 | 621 | 630 | 619 | 627 | 599,000 |
| 2010/10/21 | 643 | 645 | 618 | 620 | 1,375,000 |
| 2010/10/20 | 636 | 643 | 631 | 642 | 921,000 |
| 2010/10/19 | 655 | 660 | 641 | 644 | 825,000 |
| 2010/10/18 | 662 | 663 | 650 | 653 | 562,000 |
| 2010/10/15 | 658 | 665 | 650 | 661 | 905,000 |
| 2010/10/14 | 646 | 660 | 644 | 657 | 1,111,000 |
| 2010/10/13 | 653 | 662 | 640 | 642 | 833,000 |
| 2010/10/12 | 664 | 669 | 647 | 647 | 1,295,000 |
| 2010/10/08 | 676 | 683 | 668 | 668 | 1,067,000 |
| 2010/10/07 | 675 | 691 | 674 | 683 | 1,995,000 |
| 2010/10/06 | 663 | 679 | 663 | 669 | 1,241,000 |
| 2010/10/05 | 666 | 667 | 656 | 662 | 1,219,000 |
| 2010/10/04 | 678 | 681 | 666 | 669 | 1,123,000 |
| 2010/10/01 | 669 | 680 | 668 | 679 | 2,500,000 |
| 2010/09/30 | 673 | 673 | 657 | 659 | 979,000 |
| 2010/09/29 | 646 | 673 | 646 | 664 | 1,878,000 |
| 2010/09/28 | 626 | 651 | 626 | 649 | 1,225,000 |
| 2010/09/27 | 624 | 629 | 621 | 629 | 602,000 |
| 2010/09/24 | 623 | 632 | 622 | 623 | 822,000 |
| 2010/09/22 | 639 | 642 | 635 | 635 | 656,000 |
| 2010/09/21 | 649 | 657 | 646 | 646 | 805,000 |
| 2010/09/17 | 637 | 653 | 633 | 648 | 1,296,000 |
| 2010/09/16 | 659 | 660 | 633 | 634 | 1,504,000 |
| 2010/09/15 | 656 | 660 | 638 | 655 | 1,538,000 |
| 2010/09/14 | 660 | 667 | 656 | 660 | 799,000 |
| 2010/09/13 | 659 | 669 | 654 | 663 | 1,261,000 |
| 2010/09/10 | 658 | 660 | 648 | 650 | 957,000 |
| 2010/09/09 | 647 | 661 | 647 | 659 | 873,000 |
| 2010/09/08 | 648 | 651 | 640 | 642 | 657,000 |
| 2010/09/07 | 651 | 665 | 649 | 658 | 1,039,000 |
| 2010/09/06 | 660 | 661 | 653 | 656 | 815,000 |
| 2010/09/03 | 640 | 652 | 638 | 650 | 1,414,000 |
| 2010/09/02 | 645 | 647 | 633 | 637 | 1,483,000 |
| 2010/09/01 | 628 | 637 | 623 | 637 | 1,517,000 |
| 2010/08/31 | 626 | 642 | 622 | 627 | 2,248,000 |
| 2010/08/30 | 624 | 638 | 622 | 629 | 1,759,000 |
| 2010/08/27 | 599 | 615 | 589 | 611 | 1,424,000 |
| 2010/08/26 | 618 | 624 | 602 | 604 | 953,000 |
| 2010/08/25 | 612 | 627 | 611 | 617 | 1,315,000 |
| 2010/08/24 | 612 | 623 | 605 | 622 | 1,341,000 |
| 2010/08/23 | 629 | 637 | 617 | 619 | 1,596,000 |
| 2010/08/20 | 609 | 630 | 608 | 626 | 1,993,000 |
| 2010/08/19 | 600 | 620 | 600 | 618 | 1,833,000 |
| 2010/08/18 | 600 | 602 | 586 | 599 | 1,151,000 |
| 2010/08/17 | 574 | 594 | 574 | 592 | 1,208,000 |
| 2010/08/16 | 581 | 587 | 574 | 584 | 1,147,000 |
| 2010/08/13 | 582 | 589 | 572 | 588 | 1,794,000 |
| 2010/08/12 | 568 | 571 | 543 | 562 | 2,495,000 |
| 2010/08/11 | 586 | 591 | 578 | 588 | 1,049,000 |
| 2010/08/10 | 594 | 606 | 584 | 596 | 1,887,000 |
| 2010/08/09 | 571 | 596 | 571 | 591 | 2,165,000 |
| 2010/08/06 | 562 | 582 | 560 | 579 | 4,243,000 |
| 2010/08/05 | 529 | 532 | 525 | 532 | 667,000 |
| 2010/08/04 | 522 | 528 | 517 | 518 | 590,000 |
| 2010/08/03 | 524 | 531 | 521 | 529 | 811,000 |
| 2010/08/02 | 519 | 524 | 512 | 514 | 756,000 |
| 2010/07/30 | 525 | 526 | 511 | 514 | 705,000 |
| 2010/07/29 | 526 | 535 | 525 | 531 | 680,000 |
| 2010/07/28 | 529 | 532 | 524 | 531 | 532,000 |
| 2010/07/27 | 533 | 533 | 520 | 521 | 561,000 |
| 2010/07/26 | 524 | 533 | 523 | 532 | 445,000 |
| 2010/07/23 | 511 | 520 | 508 | 517 | 914,000 |
| 2010/07/22 | 510 | 510 | 500 | 503 | 820,000 |
| 2010/07/21 | 519 | 523 | 507 | 512 | 699,000 |
| 2010/07/20 | 508 | 518 | 503 | 511 | 577,000 |
| 2010/07/16 | 525 | 525 | 510 | 513 | 1,132,000 |
| 2010/07/15 | 541 | 545 | 534 | 535 | 519,000 |
| 2010/07/14 | 544 | 551 | 543 | 544 | 850,000 |
| 2010/07/13 | 549 | 554 | 532 | 534 | 1,121,000 |
| 2010/07/12 | 549 | 561 | 546 | 548 | 939,000 |
| 2010/07/09 | 545 | 557 | 543 | 556 | 790,000 |
| 2010/07/08 | 546 | 546 | 538 | 542 | 1,055,000 |
| 2010/07/07 | 541 | 543 | 524 | 526 | 1,199,000 |
| 2010/07/06 | 532 | 542 | 518 | 542 | 1,482,000 |
| 2010/07/05 | 536 | 545 | 532 | 540 | 789,000 |
| 2010/07/02 | 539 | 548 | 525 | 543 | 944,000 |
| 2010/07/01 | 539 | 541 | 526 | 530 | 667,000 |
| 2010/06/30 | 541 | 546 | 531 | 544 | 1,100,000 |
| 2010/06/29 | 568 | 574 | 550 | 551 | 850,000 |
| 2010/06/28 | 585 | 586 | 567 | 572 | 356,000 |
| 2010/06/25 | 589 | 597 | 577 | 581 | 723,000 |
| 2010/06/24 | 596 | 604 | 590 | 596 | 532,000 |
| 2010/06/23 | 610 | 610 | 594 | 597 | 794,000 |
| 2010/06/22 | 620 | 623 | 615 | 618 | 679,000 |
| 2010/06/21 | 606 | 625 | 604 | 624 | 1,157,000 |
| 2010/06/18 | 606 | 606 | 598 | 599 | 485,000 |
| 2010/06/17 | 600 | 607 | 598 | 602 | 453,000 |
| 2010/06/16 | 600 | 609 | 599 | 607 | 618,000 |
| 2010/06/15 | 593 | 597 | 587 | 590 | 511,000 |
| 2010/06/14 | 589 | 603 | 589 | 599 | 633,000 |
| 2010/06/11 | 587 | 589 | 581 | 584 | 968,000 |
| 2010/06/10 | 574 | 581 | 566 | 579 | 781,000 |
| 2010/06/09 | 580 | 586 | 569 | 576 | 692,000 |
| 2010/06/08 | 579 | 594 | 578 | 583 | 682,000 |
| 2010/06/07 | 596 | 596 | 584 | 586 | 770,000 |
| 2010/06/04 | 599 | 613 | 599 | 606 | 787,000 |
| 2010/06/03 | 593 | 605 | 590 | 604 | 759,000 |
| 2010/06/02 | 593 | 600 | 578 | 583 | 1,153,000 |
| 2010/06/01 | 603 | 605 | 593 | 598 | 1,031,000 |
| 2010/05/31 | 609 | 618 | 607 | 609 | 903,000 |
| 2010/05/28 | 613 | 618 | 600 | 611 | 887,000 |
| 2010/05/27 | 577 | 606 | 577 | 603 | 1,195,000 |
| 2010/05/26 | 585 | 595 | 573 | 583 | 1,245,000 |
| 2010/05/25 | 592 | 598 | 572 | 575 | 1,521,000 |
| 2010/05/24 | 588 | 606 | 578 | 602 | 1,103,000 |
| 2010/05/21 | 579 | 593 | 570 | 589 | 1,462,000 |
| 2010/05/20 | 605 | 622 | 595 | 599 | 1,266,000 |
| 2010/05/19 | 596 | 612 | 592 | 612 | 2,058,000 |
| 2010/05/18 | 642 | 645 | 609 | 617 | 1,427,000 |
| 2010/05/17 | 656 | 665 | 633 | 641 | 1,244,000 |
| 2010/05/14 | 660 | 672 | 658 | 666 | 764,000 |
| 2010/05/13 | 666 | 672 | 662 | 670 | 1,125,000 |
| 2010/05/12 | 660 | 677 | 652 | 656 | 2,305,000 |
| 2010/05/11 | 645 | 655 | 634 | 639 | 1,225,000 |
| 2010/05/10 | 634 | 645 | 630 | 637 | 1,024,000 |
| 2010/05/07 | 608 | 641 | 608 | 634 | 1,502,000 |
| 2010/05/06 | 650 | 653 | 632 | 635 | 1,222,000 |
| 2010/04/30 | 673 | 677 | 666 | 669 | 740,000 |
| 2010/04/28 | 679 | 679 | 663 | 663 | 1,509,000 |
| 2010/04/27 | 697 | 698 | 686 | 689 | 1,108,000 |
| 2010/04/26 | 689 | 694 | 684 | 689 | 1,000,000 |
| 2010/04/23 | 669 | 689 | 668 | 684 | 1,440,000 |
| 2010/04/22 | 673 | 678 | 661 | 676 | 1,311,000 |
| 2010/04/21 | 662 | 678 | 662 | 676 | 1,286,000 |
| 2010/04/20 | 667 | 674 | 653 | 655 | 2,164,000 |
| 2010/04/19 | 669 | 674 | 657 | 657 | 2,302,000 |
| 2010/04/16 | 698 | 701 | 684 | 689 | 1,244,000 |
| 2010/04/15 | 697 | 712 | 691 | 703 | 1,489,000 |
| 2010/04/14 | 693 | 698 | 683 | 692 | 1,081,000 |
| 2010/04/13 | 706 | 706 | 683 | 687 | 1,893,000 |
| 2010/04/12 | 720 | 720 | 706 | 706 | 946,000 |
| 2010/04/09 | 701 | 713 | 698 | 713 | 1,263,000 |
| 2010/04/08 | 695 | 711 | 691 | 702 | 1,337,000 |
| 2010/04/07 | 698 | 709 | 687 | 705 | 2,110,000 |
| 2010/04/06 | 724 | 728 | 702 | 708 | 2,133,000 |
| 2010/04/05 | 716 | 725 | 714 | 725 | 2,005,000 |
| 2010/04/02 | 702 | 714 | 695 | 713 | 2,127,000 |
| 2010/04/01 | 704 | 705 | 685 | 701 | 1,189,000 |
| 2010/03/31 | 698 | 705 | 694 | 697 | 2,143,000 |
| 2010/03/30 | 687 | 698 | 685 | 698 | 1,987,000 |
| 2010/03/29 | 662 | 687 | 662 | 684 | 2,076,000 |
| 2010/03/26 | 672 | 674 | 662 | 667 | 877,000 |
| 2010/03/25 | 671 | 680 | 664 | 669 | 1,694,000 |
| 2010/03/24 | 670 | 680 | 662 | 670 | 2,661,000 |
| 2010/03/23 | 652 | 674 | 650 | 668 | 2,807,000 |
| 2010/03/19 | 650 | 653 | 640 | 647 | 1,624,000 |
| 2010/03/18 | 643 | 660 | 643 | 647 | 4,000,000 |
| 2010/03/17 | 627 | 647 | 627 | 645 | 4,997,000 |
| 2010/03/16 | 593 | 623 | 591 | 619 | 4,077,000 |
| 2010/03/15 | 596 | 597 | 588 | 591 | 554,000 |
| 2010/03/12 | 596 | 597 | 588 | 592 | 981,000 |
| 2010/03/11 | 584 | 594 | 584 | 594 | 1,557,000 |
| 2010/03/10 | 576 | 585 | 575 | 580 | 842,000 |
| 2010/03/09 | 580 | 582 | 575 | 578 | 732,000 |
| 2010/03/08 | 582 | 588 | 577 | 580 | 1,291,000 |
| 2010/03/05 | 566 | 575 | 565 | 575 | 1,083,000 |
| 2010/03/04 | 564 | 572 | 562 | 563 | 1,715,000 |
| 2010/03/03 | 550 | 566 | 550 | 562 | 2,349,000 |
| 2010/03/02 | 552 | 556 | 545 | 554 | 1,097,000 |
| 2010/03/01 | 555 | 563 | 552 | 555 | 2,012,000 |
| 2010/02/26 | 551 | 554 | 544 | 547 | 1,137,000 |
| 2010/02/25 | 543 | 558 | 538 | 544 | 2,522,000 |
| 2010/02/24 | 537 | 548 | 537 | 540 | 1,784,000 |
| 2010/02/23 | 535 | 550 | 531 | 547 | 1,827,000 |
| 2010/02/22 | 543 | 545 | 532 | 533 | 2,042,000 |
| 2010/02/19 | 548 | 556 | 533 | 534 | 1,733,000 |
| 2010/02/18 | 558 | 559 | 547 | 552 | 872,000 |
| 2010/02/17 | 553 | 556 | 546 | 556 | 1,458,000 |
| 2010/02/16 | 560 | 560 | 543 | 547 | 1,168,000 |
| 2010/02/15 | 560 | 565 | 548 | 559 | 2,601,000 |
| 2010/02/12 | 564 | 568 | 549 | 557 | 3,184,000 |
| 2010/02/10 | 515 | 530 | 513 | 524 | 1,328,000 |
| 2010/02/09 | 510 | 517 | 501 | 503 | 1,327,000 |
| 2010/02/08 | 519 | 527 | 515 | 515 | 717,000 |
| 2010/02/05 | 521 | 531 | 517 | 526 | 1,226,000 |
| 2010/02/04 | 543 | 545 | 532 | 537 | 587,000 |
| 2010/02/03 | 549 | 554 | 541 | 543 | 1,328,000 |
| 2010/02/02 | 538 | 548 | 535 | 545 | 1,289,000 |
| 2010/02/01 | 550 | 551 | 529 | 530 | 1,464,000 |
| 2010/01/29 | 555 | 569 | 548 | 550 | 2,588,000 |
| 2010/01/28 | 549 | 559 | 542 | 548 | 1,183,000 |
| 2010/01/27 | 566 | 566 | 542 | 544 | 1,271,000 |
| 2010/01/26 | 564 | 573 | 554 | 566 | 1,424,000 |
| 2010/01/25 | 565 | 572 | 563 | 569 | 883,000 |
| 2010/01/22 | 586 | 592 | 581 | 585 | 722,000 |
| 2010/01/21 | 595 | 599 | 582 | 597 | 860,000 |
| 2010/01/20 | 609 | 611 | 596 | 598 | 761,000 |
| 2010/01/19 | 598 | 618 | 598 | 601 | 922,000 |
| 2010/01/18 | 603 | 607 | 595 | 596 | 713,000 |
| 2010/01/15 | 607 | 621 | 602 | 611 | 1,162,000 |
| 2010/01/14 | 605 | 613 | 604 | 609 | 797,000 |
| 2010/01/13 | 611 | 615 | 600 | 602 | 1,185,000 |
| 2010/01/12 | 616 | 625 | 609 | 620 | 1,748,000 |
| 2010/01/08 | 609 | 624 | 602 | 611 | 3,065,000 |
| 2010/01/07 | 574 | 610 | 572 | 609 | 4,467,000 |
| 2010/01/06 | 575 | 578 | 569 | 572 | 1,070,000 |
| 2010/01/05 | 554 | 575 | 554 | 569 | 1,738,000 |
| 2010/01/04 | 556 | 557 | 545 | 551 | 417,000 |