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 |
---|---|---|---|---|---|
2015/12/30 | 216 | 223 | 216 | 220 | 420,700 |
2015/12/29 | 217 | 220 | 212 | 219 | 613,900 |
2015/12/28 | 209 | 220 | 208 | 218 | 1,313,000 |
2015/12/25 | 215 | 216 | 207 | 208 | 1,977,600 |
2015/12/24 | 215 | 219 | 214 | 216 | 829,000 |
2015/12/22 | 216 | 219 | 215 | 215 | 756,500 |
2015/12/21 | 218 | 219 | 216 | 217 | 582,300 |
2015/12/18 | 220 | 225 | 218 | 218 | 901,600 |
2015/12/17 | 223 | 226 | 222 | 224 | 912,000 |
2015/12/16 | 220 | 223 | 219 | 222 | 476,400 |
2015/12/15 | 221 | 222 | 217 | 219 | 710,700 |
2015/12/14 | 220 | 221 | 216 | 220 | 994,100 |
2015/12/11 | 225 | 225 | 222 | 223 | 557,500 |
2015/12/10 | 222 | 224 | 221 | 221 | 309,600 |
2015/12/09 | 222 | 224 | 220 | 222 | 550,900 |
2015/12/08 | 226 | 226 | 222 | 223 | 560,900 |
2015/12/07 | 226 | 227 | 224 | 226 | 530,600 |
2015/12/04 | 225 | 226 | 224 | 225 | 456,100 |
2015/12/03 | 226 | 228 | 226 | 226 | 365,900 |
2015/12/02 | 230 | 230 | 226 | 228 | 405,000 |
2015/12/01 | 227 | 230 | 227 | 230 | 557,500 |
2015/11/30 | 227 | 227 | 224 | 227 | 312,200 |
2015/11/27 | 228 | 229 | 225 | 225 | 539,300 |
2015/11/26 | 226 | 228 | 224 | 228 | 774,800 |
2015/11/25 | 227 | 229 | 226 | 227 | 546,000 |
2015/11/24 | 230 | 230 | 226 | 227 | 477,500 |
2015/11/20 | 228 | 230 | 226 | 230 | 407,200 |
2015/11/19 | 227 | 231 | 226 | 228 | 538,900 |
2015/11/18 | 229 | 229 | 223 | 225 | 640,200 |
2015/11/17 | 226 | 231 | 225 | 230 | 660,700 |
2015/11/16 | 221 | 226 | 221 | 224 | 492,100 |
2015/11/13 | 224 | 225 | 221 | 225 | 629,800 |
2015/11/12 | 225 | 227 | 223 | 225 | 538,500 |
2015/11/11 | 226 | 227 | 225 | 225 | 494,500 |
2015/11/10 | 226 | 228 | 223 | 226 | 858,800 |
2015/11/09 | 234 | 238 | 223 | 229 | 2,222,200 |
2015/11/06 | 250 | 252 | 247 | 247 | 204,300 |
2015/11/05 | 245 | 250 | 245 | 250 | 370,900 |
2015/11/04 | 245 | 249 | 243 | 244 | 380,400 |
2015/11/02 | 245 | 245 | 235 | 241 | 472,800 |
2015/10/30 | 249 | 249 | 242 | 245 | 299,100 |
2015/10/29 | 251 | 251 | 245 | 249 | 311,400 |
2015/10/28 | 252 | 252 | 247 | 248 | 169,400 |
2015/10/27 | 255 | 255 | 247 | 249 | 254,100 |
2015/10/26 | 255 | 255 | 252 | 254 | 268,000 |
2015/10/23 | 253 | 253 | 248 | 251 | 368,700 |
2015/10/22 | 247 | 250 | 243 | 245 | 247,100 |
2015/10/21 | 235 | 247 | 233 | 247 | 511,600 |
2015/10/20 | 242 | 242 | 238 | 240 | 176,200 |
2015/10/19 | 241 | 244 | 238 | 241 | 356,600 |
2015/10/16 | 245 | 246 | 242 | 244 | 288,300 |
2015/10/15 | 240 | 247 | 239 | 244 | 386,900 |
2015/10/14 | 246 | 247 | 241 | 245 | 617,300 |
2015/10/13 | 248 | 250 | 242 | 247 | 661,200 |
2015/10/09 | 242 | 246 | 241 | 246 | 624,700 |
2015/10/08 | 236 | 243 | 235 | 238 | 631,600 |
2015/10/07 | 225 | 236 | 225 | 236 | 687,700 |
2015/10/06 | 225 | 228 | 223 | 224 | 434,500 |
2015/10/05 | 220 | 224 | 219 | 222 | 616,100 |
2015/10/02 | 215 | 222 | 212 | 218 | 506,600 |
2015/10/01 | 218 | 219 | 213 | 216 | 451,200 |
2015/09/30 | 212 | 217 | 212 | 215 | 640,500 |
2015/09/29 | 221 | 221 | 212 | 213 | 723,100 |
2015/09/28 | 225 | 227 | 221 | 222 | 591,000 |
2015/09/25 | 226 | 227 | 222 | 227 | 517,900 |
2015/09/24 | 232 | 233 | 224 | 224 | 602,400 |
2015/09/18 | 233 | 235 | 232 | 233 | 396,700 |
2015/09/17 | 234 | 237 | 232 | 234 | 291,400 |
2015/09/16 | 232 | 235 | 231 | 232 | 314,800 |
2015/09/15 | 234 | 237 | 230 | 230 | 409,700 |
2015/09/14 | 236 | 236 | 233 | 234 | 309,000 |
2015/09/11 | 235 | 236 | 232 | 233 | 520,700 |
2015/09/10 | 233 | 238 | 231 | 238 | 455,600 |
2015/09/09 | 236 | 238 | 230 | 238 | 483,900 |
2015/09/08 | 225 | 232 | 225 | 228 | 352,800 |
2015/09/07 | 223 | 229 | 221 | 226 | 574,600 |
2015/09/04 | 233 | 234 | 223 | 225 | 799,200 |
2015/09/03 | 236 | 237 | 229 | 231 | 709,400 |
2015/09/02 | 230 | 235 | 228 | 230 | 684,000 |
2015/09/01 | 242 | 243 | 235 | 235 | 670,000 |
2015/08/31 | 246 | 251 | 244 | 245 | 584,300 |
2015/08/28 | 240 | 252 | 240 | 252 | 955,700 |
2015/08/27 | 235 | 240 | 234 | 235 | 694,500 |
2015/08/26 | 228 | 235 | 225 | 233 | 1,214,600 |
2015/08/25 | 232 | 243 | 224 | 228 | 1,224,800 |
2015/08/24 | 255 | 256 | 246 | 246 | 799,400 |
2015/08/21 | 263 | 266 | 259 | 260 | 736,900 |
2015/08/20 | 268 | 269 | 266 | 267 | 445,200 |
2015/08/19 | 270 | 272 | 268 | 269 | 408,700 |
2015/08/18 | 274 | 274 | 270 | 272 | 709,100 |
2015/08/17 | 271 | 275 | 270 | 274 | 335,800 |
2015/08/14 | 274 | 276 | 272 | 274 | 451,700 |
2015/08/13 | 279 | 279 | 272 | 273 | 750,300 |
2015/08/12 | 284 | 286 | 278 | 281 | 496,200 |
2015/08/11 | 286 | 289 | 284 | 287 | 550,300 |
2015/08/10 | 278 | 288 | 275 | 287 | 602,200 |
2015/08/07 | 274 | 279 | 274 | 278 | 346,600 |
2015/08/06 | 279 | 282 | 277 | 278 | 381,300 |
2015/08/05 | 275 | 279 | 273 | 276 | 305,100 |
2015/08/04 | 276 | 278 | 273 | 277 | 361,800 |
2015/08/03 | 284 | 284 | 278 | 279 | 378,800 |
2015/07/31 | 284 | 284 | 278 | 283 | 326,500 |
2015/07/30 | 277 | 283 | 276 | 281 | 766,600 |
2015/07/29 | 275 | 276 | 271 | 276 | 229,500 |
2015/07/28 | 270 | 273 | 269 | 272 | 500,300 |
2015/07/27 | 275 | 275 | 271 | 273 | 535,400 |
2015/07/24 | 281 | 282 | 277 | 279 | 344,500 |
2015/07/23 | 279 | 279 | 277 | 279 | 199,400 |
2015/07/22 | 280 | 281 | 277 | 280 | 379,600 |
2015/07/21 | 284 | 284 | 280 | 282 | 222,900 |
2015/07/17 | 283 | 283 | 279 | 280 | 169,000 |
2015/07/16 | 282 | 283 | 278 | 281 | 376,300 |
2015/07/15 | 281 | 284 | 280 | 282 | 308,700 |
2015/07/14 | 280 | 284 | 278 | 281 | 676,800 |
2015/07/13 | 273 | 278 | 273 | 275 | 416,800 |
2015/07/10 | 271 | 273 | 268 | 271 | 697,700 |
2015/07/09 | 272 | 275 | 265 | 273 | 841,700 |
2015/07/08 | 281 | 283 | 276 | 277 | 738,700 |
2015/07/07 | 285 | 287 | 281 | 281 | 421,300 |
2015/07/06 | 284 | 287 | 281 | 282 | 592,300 |
2015/07/03 | 288 | 290 | 285 | 285 | 319,000 |
2015/07/02 | 290 | 291 | 286 | 288 | 417,100 |
2015/07/01 | 286 | 289 | 284 | 285 | 331,900 |
2015/06/30 | 289 | 289 | 284 | 285 | 490,800 |
2015/06/29 | 291 | 292 | 288 | 289 | 740,900 |
2015/06/26 | 300 | 300 | 293 | 295 | 380,600 |
2015/06/25 | 302 | 302 | 299 | 299 | 253,900 |
2015/06/24 | 301 | 304 | 300 | 302 | 444,500 |
2015/06/23 | 299 | 302 | 297 | 299 | 439,200 |
2015/06/22 | 293 | 297 | 291 | 296 | 630,200 |
2015/06/19 | 295 | 296 | 292 | 296 | 552,600 |
2015/06/18 | 294 | 295 | 292 | 292 | 457,000 |
2015/06/17 | 297 | 298 | 294 | 294 | 357,500 |
2015/06/16 | 301 | 301 | 295 | 296 | 329,700 |
2015/06/15 | 298 | 301 | 296 | 300 | 435,600 |
2015/06/12 | 301 | 302 | 297 | 298 | 455,200 |
2015/06/11 | 297 | 300 | 297 | 300 | 376,400 |
2015/06/10 | 296 | 300 | 296 | 296 | 494,100 |
2015/06/09 | 299 | 301 | 295 | 296 | 606,800 |
2015/06/08 | 301 | 303 | 300 | 301 | 592,800 |
2015/06/05 | 305 | 305 | 300 | 301 | 584,800 |
2015/06/04 | 312 | 314 | 305 | 307 | 1,833,400 |
2015/06/03 | 295 | 309 | 293 | 306 | 1,658,800 |
2015/06/02 | 295 | 296 | 293 | 293 | 468,100 |
2015/06/01 | 293 | 295 | 292 | 293 | 408,400 |
2015/05/29 | 293 | 296 | 292 | 293 | 262,400 |
2015/05/28 | 294 | 296 | 292 | 293 | 437,100 |
2015/05/27 | 297 | 298 | 293 | 293 | 423,900 |
2015/05/26 | 298 | 300 | 296 | 296 | 506,100 |
2015/05/25 | 292 | 299 | 292 | 298 | 459,000 |
2015/05/22 | 292 | 296 | 292 | 293 | 462,100 |
2015/05/21 | 297 | 297 | 292 | 294 | 542,700 |
2015/05/20 | 298 | 298 | 294 | 296 | 370,300 |
2015/05/19 | 297 | 297 | 294 | 295 | 328,100 |
2015/05/18 | 295 | 296 | 293 | 294 | 257,900 |
2015/05/15 | 297 | 298 | 292 | 293 | 354,400 |
2015/05/14 | 299 | 301 | 297 | 297 | 386,000 |
2015/05/13 | 300 | 302 | 297 | 299 | 451,300 |
2015/05/12 | 300 | 301 | 296 | 297 | 413,400 |
2015/05/11 | 295 | 300 | 295 | 296 | 524,800 |
2015/05/08 | 295 | 296 | 291 | 292 | 274,600 |
2015/05/07 | 290 | 294 | 289 | 291 | 315,600 |
2015/05/01 | 294 | 295 | 289 | 291 | 503,800 |
2015/04/30 | 293 | 298 | 290 | 294 | 634,200 |
2015/04/28 | 295 | 297 | 291 | 292 | 452,600 |
2015/04/27 | 302 | 302 | 289 | 295 | 715,700 |
2015/04/24 | 300 | 301 | 298 | 298 | 258,400 |
2015/04/23 | 299 | 300 | 297 | 298 | 327,400 |
2015/04/22 | 300 | 301 | 296 | 297 | 246,600 |
2015/04/21 | 299 | 303 | 297 | 297 | 198,500 |
2015/04/20 | 303 | 303 | 298 | 299 | 312,200 |
2015/04/17 | 302 | 303 | 300 | 301 | 360,600 |
2015/04/16 | 298 | 302 | 296 | 301 | 371,000 |
2015/04/15 | 294 | 299 | 294 | 296 | 307,400 |
2015/04/14 | 291 | 295 | 291 | 295 | 131,800 |
2015/04/13 | 293 | 294 | 290 | 291 | 306,500 |
2015/04/10 | 293 | 294 | 290 | 292 | 436,200 |
2015/04/09 | 295 | 296 | 292 | 293 | 248,900 |
2015/04/08 | 296 | 298 | 293 | 295 | 245,100 |
2015/04/07 | 290 | 296 | 287 | 296 | 558,600 |
2015/04/06 | 288 | 289 | 286 | 288 | 129,000 |
2015/04/03 | 288 | 290 | 280 | 288 | 534,300 |
2015/04/02 | 285 | 290 | 283 | 287 | 608,500 |
2015/04/01 | 285 | 287 | 282 | 285 | 485,100 |
2015/03/31 | 289 | 293 | 287 | 288 | 409,400 |
2015/03/30 | 290 | 291 | 285 | 289 | 654,400 |
2015/03/27 | 295 | 299 | 290 | 291 | 746,900 |
2015/03/26 | 302 | 302 | 296 | 298 | 481,800 |
2015/03/25 | 307 | 308 | 300 | 303 | 503,000 |
2015/03/24 | 300 | 306 | 300 | 306 | 698,500 |
2015/03/23 | 298 | 301 | 296 | 300 | 553,300 |
2015/03/20 | 292 | 298 | 292 | 296 | 451,200 |
2015/03/19 | 293 | 294 | 290 | 293 | 302,700 |
2015/03/18 | 295 | 296 | 290 | 294 | 471,000 |
2015/03/17 | 299 | 299 | 292 | 294 | 487,700 |
2015/03/16 | 297 | 298 | 294 | 295 | 350,800 |
2015/03/13 | 303 | 303 | 296 | 297 | 550,500 |
2015/03/12 | 294 | 299 | 292 | 295 | 495,200 |
2015/03/11 | 295 | 297 | 292 | 294 | 750,300 |
2015/03/10 | 299 | 301 | 293 | 294 | 360,500 |
2015/03/09 | 299 | 302 | 296 | 298 | 458,000 |
2015/03/06 | 308 | 308 | 300 | 300 | 439,400 |
2015/03/05 | 307 | 309 | 303 | 304 | 371,800 |
2015/03/04 | 306 | 309 | 305 | 307 | 541,100 |
2015/03/03 | 315 | 315 | 306 | 309 | 553,600 |
2015/03/02 | 316 | 317 | 314 | 315 | 324,200 |
2015/02/27 | 321 | 327 | 311 | 317 | 1,230,900 |
2015/02/26 | 318 | 320 | 317 | 320 | 455,800 |
2015/02/25 | 321 | 321 | 315 | 316 | 411,300 |
2015/02/24 | 309 | 324 | 309 | 320 | 905,600 |
2015/02/23 | 316 | 318 | 309 | 311 | 637,900 |
2015/02/20 | 319 | 321 | 315 | 316 | 437,300 |
2015/02/19 | 316 | 320 | 315 | 318 | 454,600 |
2015/02/18 | 322 | 325 | 318 | 319 | 869,400 |
2015/02/17 | 326 | 326 | 317 | 320 | 1,090,900 |
2015/02/16 | 317 | 329 | 315 | 320 | 1,838,900 |
2015/02/13 | 304 | 317 | 302 | 315 | 2,128,700 |
2015/02/12 | 305 | 305 | 300 | 301 | 415,300 |
2015/02/10 | 301 | 304 | 300 | 304 | 492,700 |
2015/02/09 | 298 | 302 | 295 | 301 | 419,700 |
2015/02/06 | 295 | 297 | 291 | 297 | 356,300 |
2015/02/05 | 298 | 298 | 289 | 295 | 489,400 |
2015/02/04 | 293 | 298 | 292 | 296 | 596,900 |
2015/02/03 | 293 | 295 | 289 | 291 | 504,500 |
2015/02/02 | 295 | 296 | 292 | 295 | 468,500 |
2015/01/30 | 300 | 301 | 295 | 298 | 417,000 |
2015/01/29 | 301 | 303 | 298 | 299 | 369,700 |
2015/01/28 | 298 | 303 | 298 | 301 | 421,200 |
2015/01/27 | 302 | 302 | 299 | 301 | 452,100 |
2015/01/26 | 296 | 297 | 292 | 297 | 248,300 |
2015/01/23 | 295 | 299 | 294 | 298 | 420,800 |
2015/01/22 | 293 | 293 | 288 | 292 | 318,800 |
2015/01/21 | 307 | 308 | 288 | 292 | 1,877,100 |
2015/01/20 | 282 | 307 | 281 | 297 | 2,920,600 |
2015/01/19 | 274 | 284 | 273 | 281 | 372,200 |
2015/01/16 | 272 | 274 | 266 | 272 | 498,700 |
2015/01/15 | 275 | 278 | 273 | 274 | 321,800 |
2015/01/14 | 280 | 281 | 273 | 275 | 329,700 |
2015/01/13 | 280 | 285 | 277 | 285 | 316,200 |
2015/01/09 | 286 | 286 | 279 | 281 | 538,200 |
2015/01/08 | 286 | 289 | 285 | 286 | 236,700 |
2015/01/07 | 282 | 290 | 282 | 286 | 244,900 |
2015/01/06 | 291 | 293 | 287 | 287 | 485,400 |
2015/01/05 | 292 | 297 | 288 | 295 | 230,000 |