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 |
|---|---|---|---|---|---|
| 2013/12/30 | 303 | 319 | 301 | 317 | 2,415,000 |
| 2013/12/27 | 295 | 298 | 292 | 298 | 542,000 |
| 2013/12/26 | 289 | 295 | 288 | 294 | 499,000 |
| 2013/12/25 | 290 | 291 | 287 | 290 | 526,000 |
| 2013/12/24 | 294 | 298 | 291 | 292 | 448,000 |
| 2013/12/20 | 294 | 297 | 290 | 297 | 613,000 |
| 2013/12/19 | 293 | 296 | 293 | 293 | 584,000 |
| 2013/12/18 | 287 | 292 | 287 | 292 | 356,000 |
| 2013/12/17 | 288 | 288 | 285 | 288 | 277,000 |
| 2013/12/16 | 292 | 293 | 285 | 285 | 417,000 |
| 2013/12/13 | 290 | 294 | 288 | 291 | 613,000 |
| 2013/12/12 | 295 | 295 | 290 | 290 | 289,000 |
| 2013/12/11 | 293 | 299 | 289 | 294 | 521,000 |
| 2013/12/10 | 294 | 297 | 294 | 296 | 342,000 |
| 2013/12/09 | 298 | 298 | 295 | 297 | 264,000 |
| 2013/12/06 | 291 | 295 | 291 | 294 | 264,000 |
| 2013/12/05 | 297 | 298 | 292 | 293 | 436,000 |
| 2013/12/04 | 299 | 301 | 297 | 298 | 602,000 |
| 2013/12/03 | 300 | 302 | 297 | 302 | 637,000 |
| 2013/12/02 | 300 | 302 | 297 | 297 | 527,000 |
| 2013/11/29 | 293 | 297 | 293 | 297 | 421,000 |
| 2013/11/28 | 292 | 295 | 292 | 293 | 233,000 |
| 2013/11/27 | 289 | 295 | 288 | 292 | 390,000 |
| 2013/11/26 | 290 | 291 | 289 | 291 | 198,000 |
| 2013/11/25 | 294 | 294 | 288 | 290 | 421,000 |
| 2013/11/22 | 295 | 296 | 288 | 292 | 478,000 |
| 2013/11/21 | 291 | 295 | 291 | 295 | 284,000 |
| 2013/11/20 | 291 | 294 | 291 | 292 | 343,000 |
| 2013/11/19 | 289 | 292 | 288 | 290 | 263,000 |
| 2013/11/18 | 291 | 292 | 288 | 290 | 414,000 |
| 2013/11/15 | 288 | 290 | 286 | 290 | 445,000 |
| 2013/11/14 | 283 | 287 | 282 | 285 | 374,000 |
| 2013/11/13 | 282 | 283 | 280 | 283 | 235,000 |
| 2013/11/12 | 283 | 283 | 278 | 283 | 291,000 |
| 2013/11/11 | 282 | 284 | 279 | 282 | 227,000 |
| 2013/11/08 | 280 | 283 | 280 | 280 | 301,000 |
| 2013/11/07 | 287 | 287 | 281 | 284 | 415,000 |
| 2013/11/06 | 282 | 288 | 281 | 288 | 189,000 |
| 2013/11/05 | 286 | 287 | 281 | 282 | 297,000 |
| 2013/11/01 | 285 | 287 | 284 | 285 | 329,000 |
| 2013/10/31 | 289 | 291 | 285 | 285 | 307,000 |
| 2013/10/30 | 291 | 292 | 288 | 289 | 247,000 |
| 2013/10/29 | 290 | 292 | 288 | 291 | 310,000 |
| 2013/10/28 | 289 | 290 | 287 | 289 | 212,000 |
| 2013/10/25 | 294 | 294 | 287 | 287 | 271,000 |
| 2013/10/24 | 290 | 293 | 286 | 293 | 289,000 |
| 2013/10/23 | 297 | 299 | 290 | 290 | 388,000 |
| 2013/10/22 | 290 | 296 | 289 | 294 | 468,000 |
| 2013/10/21 | 293 | 294 | 289 | 290 | 335,000 |
| 2013/10/18 | 292 | 293 | 289 | 291 | 243,000 |
| 2013/10/17 | 294 | 294 | 291 | 292 | 188,000 |
| 2013/10/16 | 288 | 291 | 286 | 289 | 163,000 |
| 2013/10/15 | 294 | 295 | 288 | 289 | 202,000 |
| 2013/10/11 | 290 | 292 | 287 | 292 | 444,000 |
| 2013/10/10 | 288 | 288 | 283 | 286 | 266,000 |
| 2013/10/09 | 278 | 286 | 278 | 286 | 318,000 |
| 2013/10/08 | 276 | 281 | 276 | 278 | 328,000 |
| 2013/10/07 | 290 | 291 | 280 | 281 | 304,000 |
| 2013/10/04 | 290 | 293 | 287 | 289 | 418,000 |
| 2013/10/03 | 287 | 292 | 286 | 289 | 403,000 |
| 2013/10/02 | 294 | 299 | 283 | 286 | 703,000 |
| 2013/10/01 | 295 | 299 | 293 | 293 | 463,000 |
| 2013/09/30 | 298 | 301 | 295 | 296 | 358,000 |
| 2013/09/27 | 303 | 310 | 301 | 304 | 396,000 |
| 2013/09/26 | 299 | 304 | 292 | 304 | 313,000 |
| 2013/09/25 | 307 | 307 | 300 | 300 | 324,000 |
| 2013/09/24 | 305 | 310 | 299 | 307 | 469,000 |
| 2013/09/20 | 308 | 312 | 304 | 308 | 507,000 |
| 2013/09/19 | 299 | 310 | 298 | 310 | 1,164,000 |
| 2013/09/18 | 302 | 303 | 296 | 298 | 460,000 |
| 2013/09/17 | 294 | 302 | 294 | 300 | 639,000 |
| 2013/09/13 | 299 | 302 | 293 | 294 | 898,000 |
| 2013/09/12 | 295 | 302 | 295 | 301 | 366,000 |
| 2013/09/11 | 307 | 307 | 297 | 298 | 528,000 |
| 2013/09/10 | 288 | 303 | 288 | 302 | 1,153,000 |
| 2013/09/09 | 284 | 289 | 282 | 288 | 556,000 |
| 2013/09/06 | 281 | 281 | 275 | 277 | 339,000 |
| 2013/09/05 | 279 | 282 | 274 | 280 | 700,000 |
| 2013/09/04 | 275 | 276 | 270 | 276 | 557,000 |
| 2013/09/03 | 265 | 273 | 264 | 273 | 748,000 |
| 2013/09/02 | 267 | 267 | 262 | 262 | 591,000 |
| 2013/08/30 | 273 | 273 | 266 | 267 | 467,000 |
| 2013/08/29 | 269 | 270 | 266 | 268 | 327,000 |
| 2013/08/28 | 275 | 275 | 268 | 271 | 482,000 |
| 2013/08/27 | 279 | 280 | 275 | 278 | 299,000 |
| 2013/08/26 | 281 | 284 | 277 | 277 | 338,000 |
| 2013/08/23 | 281 | 284 | 280 | 283 | 309,000 |
| 2013/08/22 | 277 | 278 | 274 | 278 | 226,000 |
| 2013/08/21 | 278 | 280 | 276 | 277 | 251,000 |
| 2013/08/20 | 281 | 282 | 277 | 278 | 244,000 |
| 2013/08/19 | 277 | 283 | 275 | 282 | 321,000 |
| 2013/08/16 | 280 | 282 | 277 | 280 | 486,000 |
| 2013/08/15 | 281 | 287 | 281 | 283 | 284,000 |
| 2013/08/14 | 287 | 289 | 283 | 288 | 277,000 |
| 2013/08/13 | 285 | 287 | 283 | 287 | 213,000 |
| 2013/08/12 | 275 | 285 | 275 | 283 | 287,000 |
| 2013/08/09 | 282 | 285 | 277 | 279 | 450,000 |
| 2013/08/08 | 286 | 287 | 279 | 281 | 659,000 |
| 2013/08/07 | 288 | 292 | 287 | 287 | 1,062,000 |
| 2013/08/06 | 294 | 303 | 288 | 302 | 597,000 |
| 2013/08/05 | 292 | 296 | 291 | 294 | 342,000 |
| 2013/08/02 | 287 | 296 | 285 | 296 | 592,000 |
| 2013/08/01 | 286 | 287 | 271 | 283 | 1,367,000 |
| 2013/07/31 | 288 | 296 | 284 | 290 | 462,000 |
| 2013/07/30 | 281 | 295 | 281 | 293 | 723,000 |
| 2013/07/29 | 289 | 289 | 281 | 281 | 489,000 |
| 2013/07/26 | 302 | 303 | 292 | 293 | 707,000 |
| 2013/07/25 | 313 | 313 | 304 | 307 | 563,000 |
| 2013/07/24 | 313 | 314 | 307 | 310 | 447,000 |
| 2013/07/23 | 310 | 317 | 309 | 313 | 847,000 |
| 2013/07/22 | 311 | 312 | 305 | 311 | 553,000 |
| 2013/07/19 | 315 | 316 | 298 | 308 | 1,675,000 |
| 2013/07/18 | 323 | 324 | 313 | 316 | 2,664,000 |
| 2013/07/17 | 286 | 316 | 286 | 313 | 4,191,000 |
| 2013/07/16 | 290 | 292 | 287 | 288 | 533,000 |
| 2013/07/12 | 287 | 292 | 285 | 288 | 647,000 |
| 2013/07/11 | 284 | 286 | 280 | 284 | 387,000 |
| 2013/07/10 | 286 | 288 | 282 | 284 | 372,000 |
| 2013/07/09 | 282 | 286 | 280 | 283 | 789,000 |
| 2013/07/08 | 291 | 293 | 281 | 281 | 949,000 |
| 2013/07/05 | 282 | 285 | 280 | 283 | 816,000 |
| 2013/07/04 | 279 | 280 | 274 | 278 | 469,000 |
| 2013/07/03 | 283 | 284 | 278 | 281 | 607,000 |
| 2013/07/02 | 277 | 284 | 276 | 281 | 701,000 |
| 2013/07/01 | 274 | 274 | 269 | 273 | 647,000 |
| 2013/06/28 | 263 | 273 | 263 | 273 | 926,000 |
| 2013/06/27 | 257 | 258 | 247 | 257 | 797,000 |
| 2013/06/26 | 269 | 270 | 255 | 256 | 688,000 |
| 2013/06/25 | 276 | 276 | 261 | 265 | 733,000 |
| 2013/06/24 | 278 | 280 | 268 | 275 | 762,000 |
| 2013/06/21 | 270 | 273 | 267 | 272 | 614,000 |
| 2013/06/20 | 278 | 286 | 276 | 276 | 791,000 |
| 2013/06/19 | 276 | 288 | 276 | 283 | 1,056,000 |
| 2013/06/18 | 279 | 280 | 270 | 272 | 766,000 |
| 2013/06/17 | 267 | 279 | 267 | 278 | 478,000 |
| 2013/06/14 | 284 | 284 | 270 | 270 | 868,000 |
| 2013/06/13 | 275 | 277 | 269 | 270 | 708,000 |
| 2013/06/12 | 272 | 284 | 269 | 281 | 757,000 |
| 2013/06/11 | 285 | 289 | 274 | 277 | 1,180,000 |
| 2013/06/10 | 283 | 291 | 279 | 290 | 806,000 |
| 2013/06/07 | 276 | 278 | 262 | 270 | 1,375,000 |
| 2013/06/06 | 281 | 290 | 277 | 280 | 823,000 |
| 2013/06/05 | 299 | 299 | 287 | 288 | 1,408,000 |
| 2013/06/04 | 296 | 304 | 286 | 303 | 1,439,000 |
| 2013/06/03 | 310 | 311 | 293 | 294 | 1,594,000 |
| 2013/05/31 | 332 | 337 | 314 | 318 | 1,644,000 |
| 2013/05/30 | 329 | 330 | 317 | 319 | 802,000 |
| 2013/05/29 | 345 | 346 | 336 | 336 | 1,065,000 |
| 2013/05/28 | 331 | 343 | 328 | 337 | 893,000 |
| 2013/05/27 | 345 | 351 | 330 | 332 | 1,070,000 |
| 2013/05/24 | 360 | 367 | 340 | 351 | 1,988,000 |
| 2013/05/23 | 376 | 393 | 354 | 354 | 2,454,000 |
| 2013/05/22 | 391 | 410 | 351 | 384 | 5,318,000 |
| 2013/05/21 | 336 | 385 | 334 | 380 | 6,582,000 |
| 2013/05/20 | 328 | 338 | 326 | 336 | 2,088,000 |
| 2013/05/17 | 320 | 325 | 316 | 323 | 1,591,000 |
| 2013/05/16 | 330 | 333 | 314 | 324 | 1,624,000 |
| 2013/05/15 | 340 | 342 | 325 | 326 | 1,971,000 |
| 2013/05/14 | 334 | 340 | 330 | 337 | 1,232,000 |
| 2013/05/13 | 321 | 336 | 320 | 335 | 2,251,000 |
| 2013/05/10 | 320 | 330 | 312 | 315 | 2,791,000 |
| 2013/05/09 | 338 | 339 | 322 | 327 | 880,000 |
| 2013/05/08 | 337 | 340 | 332 | 334 | 1,257,000 |
| 2013/05/07 | 329 | 335 | 328 | 334 | 1,014,000 |
| 2013/05/02 | 330 | 330 | 319 | 321 | 1,059,000 |
| 2013/05/01 | 335 | 337 | 326 | 330 | 1,195,000 |
| 2013/04/30 | 328 | 342 | 322 | 340 | 2,052,000 |
| 2013/04/26 | 327 | 328 | 319 | 322 | 1,008,000 |
| 2013/04/25 | 330 | 335 | 325 | 327 | 1,741,000 |
| 2013/04/24 | 310 | 328 | 310 | 328 | 2,855,000 |
| 2013/04/23 | 309 | 311 | 305 | 308 | 961,000 |
| 2013/04/22 | 309 | 311 | 306 | 309 | 912,000 |
| 2013/04/19 | 308 | 309 | 301 | 302 | 1,066,000 |
| 2013/04/18 | 309 | 312 | 304 | 307 | 772,000 |
| 2013/04/17 | 307 | 320 | 306 | 308 | 804,000 |
| 2013/04/16 | 298 | 304 | 297 | 301 | 1,332,000 |
| 2013/04/15 | 318 | 319 | 311 | 312 | 1,088,000 |
| 2013/04/12 | 318 | 323 | 317 | 323 | 835,000 |
| 2013/04/11 | 325 | 327 | 318 | 321 | 1,166,000 |
| 2013/04/10 | 320 | 323 | 315 | 319 | 1,780,000 |
| 2013/04/09 | 311 | 324 | 311 | 318 | 3,261,000 |
| 2013/04/08 | 297 | 307 | 296 | 306 | 1,741,000 |
| 2013/04/05 | 300 | 302 | 286 | 288 | 1,291,000 |
| 2013/04/04 | 280 | 289 | 277 | 287 | 981,000 |
| 2013/04/03 | 287 | 289 | 278 | 287 | 1,168,000 |
| 2013/04/02 | 284 | 290 | 277 | 285 | 1,362,000 |
| 2013/04/01 | 306 | 308 | 294 | 294 | 1,090,000 |
| 2013/03/29 | 310 | 317 | 306 | 310 | 1,260,000 |
| 2013/03/28 | 315 | 316 | 306 | 310 | 935,000 |
| 2013/03/27 | 313 | 321 | 307 | 318 | 1,266,000 |
| 2013/03/26 | 317 | 319 | 311 | 312 | 937,000 |
| 2013/03/25 | 319 | 324 | 317 | 318 | 1,239,000 |
| 2013/03/22 | 318 | 322 | 314 | 316 | 1,932,000 |
| 2013/03/21 | 330 | 334 | 318 | 321 | 5,629,000 |
| 2013/03/19 | 293 | 316 | 289 | 313 | 8,986,000 |
| 2013/03/18 | 281 | 284 | 273 | 275 | 1,951,000 |
| 2013/03/15 | 279 | 283 | 278 | 283 | 1,178,000 |
| 2013/03/14 | 283 | 284 | 276 | 278 | 1,368,000 |
| 2013/03/13 | 280 | 286 | 280 | 285 | 638,000 |
| 2013/03/12 | 289 | 291 | 280 | 280 | 1,169,000 |
| 2013/03/11 | 290 | 296 | 286 | 288 | 1,218,000 |
| 2013/03/08 | 283 | 291 | 279 | 288 | 1,861,000 |
| 2013/03/07 | 291 | 297 | 275 | 275 | 2,683,000 |
| 2013/03/06 | 297 | 298 | 287 | 288 | 1,231,000 |
| 2013/03/05 | 300 | 300 | 290 | 291 | 1,016,000 |
| 2013/03/04 | 307 | 307 | 294 | 296 | 1,589,000 |
| 2013/03/01 | 295 | 308 | 291 | 304 | 2,202,000 |
| 2013/02/28 | 293 | 296 | 290 | 295 | 629,000 |
| 2013/02/27 | 291 | 294 | 285 | 290 | 623,000 |
| 2013/02/26 | 289 | 294 | 287 | 292 | 904,000 |
| 2013/02/25 | 301 | 304 | 295 | 297 | 860,000 |
| 2013/02/22 | 296 | 300 | 287 | 296 | 1,597,000 |
| 2013/02/21 | 310 | 311 | 300 | 304 | 960,000 |
| 2013/02/20 | 312 | 312 | 305 | 308 | 963,000 |
| 2013/02/19 | 310 | 314 | 302 | 307 | 1,427,000 |
| 2013/02/18 | 300 | 307 | 297 | 307 | 1,728,000 |
| 2013/02/15 | 297 | 297 | 277 | 292 | 2,400,000 |
| 2013/02/14 | 292 | 314 | 291 | 301 | 5,265,000 |
| 2013/02/13 | 275 | 298 | 275 | 290 | 1,809,000 |
| 2013/02/12 | 295 | 298 | 282 | 283 | 1,340,000 |
| 2013/02/08 | 303 | 305 | 293 | 296 | 1,193,000 |
| 2013/02/07 | 298 | 304 | 296 | 302 | 1,224,000 |
| 2013/02/06 | 293 | 301 | 287 | 297 | 1,826,000 |
| 2013/02/05 | 278 | 297 | 275 | 285 | 2,395,000 |
| 2013/02/04 | 264 | 287 | 262 | 281 | 2,661,000 |
| 2013/02/01 | 268 | 273 | 261 | 265 | 1,774,000 |
| 2013/01/31 | 261 | 267 | 258 | 266 | 1,094,000 |
| 2013/01/30 | 255 | 261 | 253 | 261 | 730,000 |
| 2013/01/29 | 246 | 256 | 245 | 255 | 1,141,000 |
| 2013/01/28 | 253 | 253 | 244 | 246 | 659,000 |
| 2013/01/25 | 252 | 254 | 247 | 249 | 616,000 |
| 2013/01/24 | 246 | 252 | 243 | 248 | 513,000 |
| 2013/01/23 | 248 | 252 | 245 | 249 | 1,066,000 |
| 2013/01/22 | 259 | 259 | 251 | 253 | 728,000 |
| 2013/01/21 | 258 | 261 | 251 | 258 | 879,000 |
| 2013/01/18 | 253 | 257 | 250 | 257 | 910,000 |
| 2013/01/17 | 255 | 257 | 241 | 245 | 1,342,000 |
| 2013/01/16 | 265 | 265 | 253 | 255 | 994,000 |
| 2013/01/15 | 266 | 268 | 262 | 266 | 1,119,000 |
| 2013/01/11 | 263 | 266 | 257 | 261 | 1,154,000 |
| 2013/01/10 | 255 | 266 | 254 | 262 | 1,279,000 |
| 2013/01/09 | 242 | 255 | 241 | 252 | 867,000 |
| 2013/01/08 | 260 | 260 | 245 | 249 | 1,168,000 |
| 2013/01/07 | 268 | 268 | 259 | 260 | 891,000 |
| 2013/01/04 | 264 | 268 | 257 | 266 | 1,847,000 |