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 |
---|---|---|---|---|---|
2018/12/28 | 217 | 222 | 214 | 218 | 1,289,100 |
2018/12/27 | 211 | 216 | 208 | 215 | 1,333,600 |
2018/12/26 | 194 | 202 | 194 | 200 | 1,423,000 |
2018/12/25 | 194 | 198 | 193 | 194 | 2,002,100 |
2018/12/21 | 212 | 215 | 205 | 208 | 2,055,500 |
2018/12/20 | 228 | 229 | 218 | 218 | 1,411,600 |
2018/12/19 | 229 | 231 | 225 | 230 | 1,031,200 |
2018/12/18 | 230 | 235 | 226 | 230 | 1,069,300 |
2018/12/17 | 236 | 243 | 232 | 235 | 1,336,300 |
2018/12/14 | 241 | 241 | 232 | 238 | 1,073,000 |
2018/12/13 | 239 | 245 | 237 | 243 | 605,000 |
2018/12/12 | 233 | 239 | 230 | 237 | 861,100 |
2018/12/11 | 239 | 240 | 229 | 230 | 1,258,800 |
2018/12/10 | 245 | 245 | 239 | 239 | 710,500 |
2018/12/07 | 247 | 252 | 245 | 247 | 1,619,600 |
2018/12/06 | 255 | 255 | 247 | 249 | 1,162,700 |
2018/12/05 | 254 | 257 | 252 | 254 | 896,500 |
2018/12/04 | 272 | 272 | 256 | 257 | 1,622,300 |
2018/12/03 | 269 | 278 | 267 | 274 | 1,185,300 |
2018/11/30 | 263 | 269 | 261 | 268 | 777,100 |
2018/11/29 | 263 | 265 | 261 | 262 | 558,100 |
2018/11/28 | 254 | 261 | 253 | 261 | 665,200 |
2018/11/27 | 256 | 257 | 252 | 256 | 650,300 |
2018/11/26 | 250 | 253 | 247 | 251 | 714,200 |
2018/11/22 | 254 | 255 | 247 | 250 | 1,003,100 |
2018/11/21 | 252 | 254 | 247 | 252 | 986,800 |
2018/11/20 | 255 | 259 | 254 | 258 | 739,700 |
2018/11/19 | 257 | 262 | 256 | 260 | 483,800 |
2018/11/16 | 262 | 265 | 256 | 257 | 627,100 |
2018/11/15 | 260 | 265 | 260 | 262 | 592,700 |
2018/11/14 | 263 | 268 | 262 | 263 | 821,100 |
2018/11/13 | 262 | 264 | 256 | 264 | 1,192,000 |
2018/11/12 | 273 | 274 | 263 | 267 | 1,096,900 |
2018/11/09 | 281 | 283 | 275 | 277 | 801,200 |
2018/11/08 | 277 | 287 | 277 | 280 | 1,472,300 |
2018/11/07 | 262 | 276 | 259 | 274 | 2,369,100 |
2018/11/06 | 271 | 274 | 269 | 270 | 712,400 |
2018/11/05 | 271 | 278 | 270 | 271 | 946,400 |
2018/11/02 | 269 | 275 | 267 | 275 | 1,411,600 |
2018/11/01 | 266 | 272 | 264 | 270 | 907,100 |
2018/10/31 | 260 | 268 | 260 | 268 | 818,200 |
2018/10/30 | 247 | 260 | 246 | 258 | 1,644,800 |
2018/10/29 | 252 | 257 | 249 | 249 | 1,131,100 |
2018/10/26 | 262 | 264 | 242 | 250 | 3,455,700 |
2018/10/25 | 265 | 265 | 258 | 258 | 1,253,300 |
2018/10/24 | 275 | 275 | 269 | 270 | 924,000 |
2018/10/23 | 279 | 280 | 274 | 274 | 1,132,200 |
2018/10/22 | 283 | 285 | 279 | 283 | 752,700 |
2018/10/19 | 281 | 283 | 279 | 282 | 918,500 |
2018/10/18 | 286 | 289 | 282 | 284 | 559,600 |
2018/10/17 | 284 | 287 | 282 | 285 | 779,500 |
2018/10/16 | 277 | 283 | 276 | 279 | 1,034,000 |
2018/10/15 | 280 | 283 | 276 | 278 | 1,043,500 |
2018/10/12 | 269 | 282 | 268 | 279 | 1,263,400 |
2018/10/11 | 275 | 277 | 268 | 271 | 1,795,700 |
2018/10/10 | 288 | 290 | 282 | 285 | 898,900 |
2018/10/09 | 290 | 292 | 283 | 286 | 999,600 |
2018/10/05 | 299 | 302 | 290 | 291 | 1,081,000 |
2018/10/04 | 300 | 304 | 298 | 302 | 994,500 |
2018/10/03 | 300 | 306 | 298 | 299 | 1,339,100 |
2018/10/02 | 300 | 304 | 297 | 297 | 1,291,500 |
2018/10/01 | 296 | 302 | 295 | 295 | 991,400 |
2018/09/28 | 293 | 298 | 292 | 296 | 971,500 |
2018/09/27 | 295 | 297 | 293 | 293 | 975,300 |
2018/09/26 | 296 | 300 | 290 | 296 | 1,273,100 |
2018/09/25 | 295 | 297 | 291 | 296 | 900,100 |
2018/09/21 | 284 | 292 | 283 | 291 | 1,333,900 |
2018/09/20 | 284 | 285 | 280 | 283 | 784,600 |
2018/09/19 | 286 | 289 | 281 | 283 | 1,066,900 |
2018/09/18 | 276 | 284 | 276 | 283 | 994,900 |
2018/09/14 | 275 | 279 | 273 | 277 | 762,900 |
2018/09/13 | 266 | 276 | 266 | 271 | 1,026,300 |
2018/09/12 | 276 | 276 | 265 | 266 | 1,205,000 |
2018/09/11 | 282 | 282 | 273 | 274 | 997,500 |
2018/09/10 | 276 | 283 | 276 | 280 | 1,022,400 |
2018/09/07 | 272 | 278 | 272 | 278 | 1,270,100 |
2018/09/06 | 275 | 279 | 271 | 273 | 1,133,500 |
2018/09/05 | 274 | 279 | 273 | 276 | 983,400 |
2018/09/04 | 279 | 280 | 273 | 274 | 895,900 |
2018/09/03 | 286 | 286 | 273 | 278 | 1,261,000 |
2018/08/31 | 283 | 288 | 279 | 286 | 1,280,300 |
2018/08/30 | 293 | 294 | 285 | 287 | 1,631,900 |
2018/08/29 | 275 | 290 | 275 | 288 | 1,719,500 |
2018/08/28 | 276 | 284 | 270 | 274 | 1,501,700 |
2018/08/27 | 268 | 275 | 268 | 273 | 1,743,700 |
2018/08/24 | 265 | 265 | 260 | 262 | 469,200 |
2018/08/23 | 266 | 267 | 260 | 261 | 904,300 |
2018/08/22 | 256 | 266 | 256 | 263 | 1,203,500 |
2018/08/21 | 254 | 256 | 251 | 254 | 840,900 |
2018/08/20 | 258 | 260 | 255 | 255 | 729,100 |
2018/08/17 | 251 | 260 | 251 | 258 | 1,210,900 |
2018/08/16 | 250 | 253 | 247 | 251 | 1,445,300 |
2018/08/15 | 252 | 255 | 248 | 248 | 1,332,300 |
2018/08/14 | 249 | 252 | 247 | 251 | 1,126,500 |
2018/08/13 | 249 | 253 | 246 | 249 | 2,127,600 |
2018/08/10 | 251 | 258 | 244 | 250 | 8,983,600 |
2018/08/09 | 328 | 330 | 323 | 323 | 921,000 |
2018/08/08 | 324 | 330 | 324 | 325 | 793,700 |
2018/08/07 | 322 | 325 | 321 | 323 | 401,800 |
2018/08/06 | 328 | 329 | 321 | 322 | 786,200 |
2018/08/03 | 332 | 333 | 322 | 325 | 1,153,800 |
2018/08/02 | 332 | 335 | 330 | 334 | 851,100 |
2018/08/01 | 332 | 336 | 328 | 335 | 1,117,900 |
2018/07/31 | 332 | 333 | 328 | 332 | 1,155,200 |
2018/07/30 | 325 | 331 | 325 | 328 | 630,400 |
2018/07/27 | 330 | 330 | 325 | 326 | 659,300 |
2018/07/26 | 327 | 330 | 323 | 325 | 618,800 |
2018/07/25 | 318 | 329 | 318 | 324 | 1,240,400 |
2018/07/24 | 308 | 316 | 308 | 314 | 950,300 |
2018/07/23 | 303 | 306 | 298 | 305 | 746,200 |
2018/07/20 | 306 | 308 | 301 | 302 | 961,800 |
2018/07/19 | 305 | 310 | 305 | 307 | 729,700 |
2018/07/18 | 306 | 309 | 304 | 305 | 621,800 |
2018/07/17 | 308 | 309 | 304 | 304 | 1,002,400 |
2018/07/13 | 306 | 311 | 303 | 309 | 1,052,800 |
2018/07/12 | 310 | 310 | 304 | 305 | 813,300 |
2018/07/11 | 309 | 312 | 304 | 310 | 1,132,500 |
2018/07/10 | 310 | 319 | 310 | 315 | 1,530,900 |
2018/07/09 | 303 | 307 | 302 | 307 | 653,800 |
2018/07/06 | 295 | 303 | 294 | 302 | 1,118,000 |
2018/07/05 | 297 | 299 | 292 | 293 | 1,108,600 |
2018/07/04 | 296 | 302 | 295 | 298 | 1,269,600 |
2018/07/03 | 307 | 307 | 295 | 297 | 1,814,800 |
2018/07/02 | 315 | 318 | 305 | 305 | 1,494,400 |
2018/06/29 | 313 | 317 | 311 | 315 | 675,800 |
2018/06/28 | 307 | 313 | 306 | 313 | 1,086,500 |
2018/06/27 | 316 | 318 | 306 | 308 | 1,952,500 |
2018/06/26 | 314 | 320 | 311 | 320 | 1,257,400 |
2018/06/25 | 318 | 325 | 317 | 317 | 915,100 |
2018/06/22 | 312 | 319 | 310 | 317 | 1,295,000 |
2018/06/21 | 316 | 322 | 312 | 315 | 1,116,900 |
2018/06/20 | 320 | 321 | 308 | 317 | 1,874,800 |
2018/06/19 | 325 | 329 | 319 | 319 | 1,255,100 |
2018/06/18 | 330 | 330 | 321 | 326 | 1,323,000 |
2018/06/15 | 335 | 338 | 329 | 329 | 1,413,500 |
2018/06/14 | 337 | 338 | 331 | 331 | 982,800 |
2018/06/13 | 342 | 342 | 336 | 336 | 914,100 |
2018/06/12 | 337 | 343 | 334 | 342 | 1,114,400 |
2018/06/11 | 344 | 344 | 335 | 335 | 1,504,800 |
2018/06/08 | 343 | 345 | 339 | 342 | 1,127,500 |
2018/06/07 | 341 | 348 | 340 | 347 | 974,900 |
2018/06/06 | 335 | 340 | 334 | 338 | 706,000 |
2018/06/05 | 340 | 341 | 333 | 335 | 919,800 |
2018/06/04 | 338 | 344 | 338 | 340 | 1,014,600 |
2018/06/01 | 328 | 335 | 327 | 332 | 868,200 |
2018/05/31 | 333 | 334 | 325 | 327 | 1,658,500 |
2018/05/30 | 330 | 330 | 324 | 329 | 1,416,000 |
2018/05/29 | 337 | 338 | 331 | 334 | 1,421,700 |
2018/05/28 | 341 | 344 | 337 | 340 | 687,700 |
2018/05/25 | 342 | 345 | 338 | 341 | 1,052,800 |
2018/05/24 | 347 | 348 | 338 | 341 | 1,506,400 |
2018/05/23 | 352 | 352 | 346 | 348 | 1,293,000 |
2018/05/22 | 357 | 359 | 352 | 352 | 1,304,100 |
2018/05/21 | 353 | 358 | 351 | 358 | 991,000 |
2018/05/18 | 352 | 353 | 347 | 352 | 842,100 |
2018/05/17 | 342 | 352 | 340 | 349 | 1,244,300 |
2018/05/16 | 344 | 345 | 339 | 345 | 893,600 |
2018/05/15 | 340 | 346 | 339 | 344 | 1,450,800 |
2018/05/14 | 342 | 343 | 334 | 340 | 1,295,600 |
2018/05/11 | 340 | 341 | 337 | 339 | 946,900 |
2018/05/10 | 347 | 348 | 325 | 337 | 3,970,000 |
2018/05/09 | 362 | 366 | 358 | 362 | 1,293,300 |
2018/05/08 | 362 | 365 | 358 | 361 | 1,118,400 |
2018/05/07 | 352 | 364 | 352 | 363 | 1,027,600 |
2018/05/02 | 365 | 366 | 350 | 350 | 2,135,400 |
2018/05/01 | 365 | 366 | 361 | 362 | 783,400 |
2018/04/27 | 369 | 369 | 361 | 367 | 1,239,300 |
2018/04/26 | 374 | 375 | 366 | 368 | 1,148,000 |
2018/04/25 | 368 | 374 | 365 | 373 | 1,330,900 |
2018/04/24 | 376 | 376 | 369 | 372 | 1,592,500 |
2018/04/23 | 365 | 374 | 364 | 373 | 1,537,000 |
2018/04/20 | 367 | 368 | 359 | 363 | 1,407,400 |
2018/04/19 | 358 | 370 | 354 | 365 | 2,479,000 |
2018/04/18 | 348 | 354 | 343 | 353 | 1,688,400 |
2018/04/17 | 342 | 347 | 338 | 346 | 1,611,400 |
2018/04/16 | 343 | 346 | 336 | 341 | 1,196,800 |
2018/04/13 | 337 | 345 | 336 | 343 | 2,054,600 |
2018/04/12 | 347 | 348 | 333 | 333 | 1,893,700 |
2018/04/11 | 345 | 354 | 345 | 350 | 1,697,000 |
2018/04/10 | 328 | 341 | 324 | 339 | 1,447,600 |
2018/04/09 | 327 | 331 | 323 | 329 | 1,543,200 |
2018/04/06 | 335 | 337 | 330 | 330 | 1,159,200 |
2018/04/05 | 337 | 338 | 333 | 334 | 1,085,900 |
2018/04/04 | 335 | 338 | 330 | 332 | 1,125,200 |
2018/04/03 | 335 | 338 | 333 | 334 | 1,567,000 |
2018/04/02 | 340 | 344 | 338 | 341 | 1,364,500 |
2018/03/30 | 328 | 340 | 328 | 336 | 1,656,100 |
2018/03/29 | 329 | 333 | 322 | 324 | 1,387,100 |
2018/03/28 | 320 | 329 | 317 | 327 | 1,525,500 |
2018/03/27 | 322 | 326 | 319 | 326 | 1,655,100 |
2018/03/26 | 310 | 319 | 306 | 318 | 2,142,400 |
2018/03/23 | 328 | 333 | 319 | 320 | 2,642,300 |
2018/03/22 | 344 | 347 | 338 | 341 | 1,623,600 |
2018/03/20 | 340 | 347 | 336 | 344 | 1,290,600 |
2018/03/19 | 346 | 353 | 342 | 343 | 2,059,500 |
2018/03/16 | 349 | 351 | 346 | 347 | 2,476,800 |
2018/03/15 | 357 | 359 | 346 | 350 | 3,755,400 |
2018/03/14 | 356 | 363 | 354 | 360 | 1,558,500 |
2018/03/13 | 360 | 363 | 356 | 361 | 1,415,800 |
2018/03/12 | 357 | 362 | 351 | 360 | 2,394,600 |
2018/03/09 | 355 | 362 | 350 | 356 | 1,941,700 |
2018/03/08 | 354 | 359 | 353 | 355 | 1,326,300 |
2018/03/07 | 355 | 360 | 346 | 349 | 2,098,300 |
2018/03/06 | 356 | 366 | 353 | 354 | 2,340,300 |
2018/03/05 | 365 | 366 | 348 | 348 | 3,198,000 |
2018/03/02 | 367 | 374 | 366 | 369 | 2,338,700 |
2018/03/01 | 380 | 381 | 375 | 379 | 2,012,100 |
2018/02/28 | 384 | 391 | 381 | 382 | 2,601,600 |
2018/02/27 | 389 | 391 | 386 | 387 | 2,044,100 |
2018/02/26 | 390 | 394 | 383 | 387 | 1,638,000 |
2018/02/23 | 376 | 392 | 376 | 388 | 2,449,600 |
2018/02/22 | 380 | 380 | 368 | 374 | 2,638,000 |
2018/02/21 | 386 | 388 | 378 | 383 | 4,083,500 |
2018/02/20 | 390 | 393 | 384 | 392 | 1,967,000 |
2018/02/19 | 377 | 394 | 377 | 393 | 2,790,300 |
2018/02/16 | 377 | 381 | 371 | 377 | 2,630,900 |
2018/02/15 | 370 | 382 | 365 | 375 | 3,294,900 |
2018/02/14 | 388 | 389 | 362 | 366 | 4,592,000 |
2018/02/13 | 408 | 409 | 377 | 383 | 8,383,100 |
2018/02/09 | 402 | 402 | 402 | 402 | 2,002,700 |
2018/02/08 | 478 | 488 | 472 | 482 | 2,483,500 |
2018/02/07 | 489 | 495 | 471 | 473 | 2,283,200 |
2018/02/06 | 470 | 480 | 446 | 465 | 4,052,800 |
2018/02/05 | 504 | 507 | 496 | 500 | 2,857,400 |
2018/02/02 | 515 | 519 | 512 | 516 | 1,869,800 |
2018/02/01 | 516 | 520 | 511 | 515 | 2,402,000 |
2018/01/31 | 511 | 523 | 503 | 512 | 2,695,700 |
2018/01/30 | 519 | 524 | 513 | 516 | 3,366,400 |
2018/01/29 | 517 | 523 | 509 | 522 | 3,098,300 |
2018/01/26 | 516 | 517 | 511 | 515 | 2,174,200 |
2018/01/25 | 509 | 518 | 504 | 515 | 2,369,400 |
2018/01/24 | 514 | 518 | 508 | 512 | 1,633,400 |
2018/01/23 | 515 | 517 | 510 | 513 | 1,571,000 |
2018/01/22 | 512 | 514 | 505 | 514 | 2,053,600 |
2018/01/19 | 498 | 509 | 492 | 507 | 2,715,900 |
2018/01/18 | 512 | 512 | 499 | 499 | 2,649,600 |
2018/01/17 | 509 | 513 | 504 | 508 | 2,214,800 |
2018/01/16 | 518 | 518 | 507 | 518 | 3,251,900 |
2018/01/15 | 526 | 528 | 515 | 518 | 2,794,500 |
2018/01/12 | 500 | 520 | 500 | 517 | 6,008,000 |
2018/01/11 | 495 | 502 | 493 | 500 | 2,005,100 |
2018/01/10 | 497 | 504 | 494 | 498 | 2,839,400 |
2018/01/09 | 502 | 506 | 491 | 496 | 4,410,400 |
2018/01/05 | 479 | 498 | 475 | 494 | 8,197,900 |
2018/01/04 | 472 | 482 | 469 | 471 | 2,669,800 |