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 |
---|---|---|---|---|---|
2020/12/30 | 295 | 305 | 291 | 299 | 2,644,900 |
2020/12/29 | 291 | 298 | 287 | 294 | 1,790,800 |
2020/12/28 | 293 | 301 | 289 | 293 | 2,255,600 |
2020/12/25 | 296 | 300 | 294 | 298 | 1,977,700 |
2020/12/24 | 285 | 303 | 285 | 300 | 3,156,300 |
2020/12/23 | 287 | 289 | 276 | 283 | 3,098,100 |
2020/12/22 | 296 | 299 | 285 | 286 | 3,721,800 |
2020/12/21 | 308 | 316 | 293 | 303 | 5,852,600 |
2020/12/18 | 283 | 306 | 278 | 299 | 4,324,200 |
2020/12/17 | 299 | 307 | 283 | 287 | 4,232,900 |
2020/12/16 | 318 | 320 | 288 | 303 | 7,800,700 |
2020/12/15 | 301 | 315 | 298 | 310 | 6,312,800 |
2020/12/14 | 284 | 307 | 284 | 305 | 9,424,500 |
2020/12/11 | 271 | 276 | 255 | 274 | 5,372,500 |
2020/12/10 | 268 | 285 | 262 | 266 | 7,940,600 |
2020/12/09 | 245 | 272 | 243 | 266 | 6,960,700 |
2020/12/08 | 243 | 245 | 238 | 240 | 1,557,400 |
2020/12/07 | 250 | 255 | 243 | 246 | 3,024,200 |
2020/12/04 | 229 | 243 | 228 | 243 | 2,225,900 |
2020/12/03 | 224 | 227 | 222 | 227 | 470,100 |
2020/12/02 | 227 | 229 | 222 | 226 | 836,600 |
2020/12/01 | 228 | 232 | 226 | 227 | 863,500 |
2020/11/30 | 235 | 235 | 227 | 228 | 1,063,900 |
2020/11/27 | 228 | 238 | 228 | 234 | 1,284,500 |
2020/11/26 | 226 | 229 | 225 | 227 | 612,100 |
2020/11/25 | 230 | 232 | 223 | 224 | 1,116,000 |
2020/11/24 | 229 | 230 | 225 | 227 | 883,100 |
2020/11/20 | 213 | 224 | 211 | 223 | 1,123,700 |
2020/11/19 | 216 | 216 | 212 | 213 | 772,500 |
2020/11/18 | 220 | 220 | 214 | 216 | 921,500 |
2020/11/17 | 226 | 227 | 219 | 223 | 774,000 |
2020/11/16 | 221 | 227 | 219 | 224 | 1,281,800 |
2020/11/13 | 227 | 227 | 219 | 221 | 1,580,200 |
2020/11/12 | 247 | 247 | 226 | 229 | 3,204,700 |
2020/11/11 | 250 | 251 | 243 | 249 | 2,251,900 |
2020/11/10 | 268 | 268 | 256 | 261 | 2,126,000 |
2020/11/09 | 255 | 265 | 255 | 260 | 1,575,400 |
2020/11/06 | 248 | 253 | 246 | 251 | 1,122,300 |
2020/11/05 | 245 | 247 | 242 | 246 | 898,700 |
2020/11/04 | 253 | 254 | 243 | 246 | 1,235,200 |
2020/11/02 | 250 | 251 | 243 | 245 | 1,517,000 |
2020/10/30 | 252 | 262 | 243 | 245 | 2,218,200 |
2020/10/29 | 244 | 254 | 242 | 254 | 1,218,400 |
2020/10/28 | 243 | 249 | 241 | 245 | 1,214,900 |
2020/10/27 | 241 | 246 | 238 | 244 | 1,102,300 |
2020/10/26 | 242 | 253 | 241 | 242 | 1,554,100 |
2020/10/23 | 234 | 242 | 232 | 242 | 867,900 |
2020/10/22 | 237 | 240 | 233 | 234 | 875,800 |
2020/10/21 | 237 | 239 | 234 | 239 | 735,200 |
2020/10/20 | 231 | 238 | 230 | 234 | 812,700 |
2020/10/19 | 228 | 233 | 227 | 233 | 1,034,600 |
2020/10/16 | 227 | 229 | 225 | 226 | 607,600 |
2020/10/15 | 229 | 229 | 225 | 228 | 565,900 |
2020/10/14 | 228 | 232 | 226 | 229 | 672,900 |
2020/10/13 | 227 | 229 | 225 | 229 | 493,300 |
2020/10/12 | 227 | 227 | 224 | 226 | 621,100 |
2020/10/09 | 236 | 237 | 226 | 226 | 861,300 |
2020/10/08 | 227 | 240 | 226 | 233 | 2,539,300 |
2020/10/07 | 222 | 227 | 220 | 225 | 712,800 |
2020/10/06 | 224 | 225 | 219 | 223 | 938,700 |
2020/10/05 | 215 | 223 | 215 | 222 | 763,700 |
2020/10/02 | 214 | 218 | 211 | 212 | 1,005,100 |
2020/09/30 | 221 | 221 | 211 | 212 | 936,800 |
2020/09/29 | 217 | 225 | 216 | 224 | 1,184,400 |
2020/09/28 | 220 | 220 | 213 | 216 | 967,000 |
2020/09/25 | 221 | 222 | 216 | 217 | 934,200 |
2020/09/24 | 220 | 225 | 218 | 218 | 1,271,100 |
2020/09/23 | 225 | 226 | 219 | 221 | 1,722,900 |
2020/09/18 | 217 | 234 | 213 | 226 | 3,516,700 |
2020/09/17 | 212 | 219 | 211 | 215 | 1,396,500 |
2020/09/16 | 209 | 213 | 206 | 212 | 912,300 |
2020/09/15 | 211 | 211 | 206 | 210 | 918,800 |
2020/09/14 | 206 | 211 | 206 | 211 | 809,700 |
2020/09/11 | 206 | 207 | 203 | 206 | 701,800 |
2020/09/10 | 209 | 209 | 204 | 207 | 1,001,900 |
2020/09/09 | 203 | 210 | 202 | 209 | 842,000 |
2020/09/08 | 211 | 213 | 205 | 207 | 802,500 |
2020/09/07 | 205 | 214 | 205 | 211 | 1,532,800 |
2020/09/04 | 199 | 207 | 198 | 205 | 1,207,700 |
2020/09/03 | 211 | 212 | 204 | 206 | 953,100 |
2020/09/02 | 213 | 215 | 204 | 207 | 1,627,800 |
2020/09/01 | 195 | 210 | 194 | 208 | 2,662,400 |
2020/08/31 | 195 | 197 | 192 | 192 | 649,400 |
2020/08/28 | 192 | 200 | 190 | 192 | 1,934,100 |
2020/08/27 | 193 | 193 | 190 | 190 | 348,100 |
2020/08/26 | 190 | 192 | 189 | 191 | 527,200 |
2020/08/25 | 195 | 195 | 190 | 191 | 702,800 |
2020/08/24 | 196 | 197 | 189 | 190 | 854,800 |
2020/08/21 | 190 | 193 | 189 | 191 | 595,300 |
2020/08/20 | 196 | 196 | 189 | 189 | 1,441,700 |
2020/08/19 | 200 | 202 | 196 | 198 | 1,121,200 |
2020/08/18 | 200 | 200 | 194 | 196 | 933,300 |
2020/08/17 | 200 | 200 | 189 | 195 | 2,225,900 |
2020/08/14 | 193 | 210 | 192 | 196 | 4,511,200 |
2020/08/13 | 190 | 195 | 185 | 194 | 3,797,400 |
2020/08/12 | 184 | 193 | 174 | 189 | 9,568,900 |
2020/08/11 | 152 | 156 | 152 | 156 | 531,300 |
2020/08/07 | 152 | 154 | 151 | 151 | 284,200 |
2020/08/06 | 153 | 155 | 152 | 153 | 243,900 |
2020/08/05 | 154 | 156 | 151 | 155 | 330,200 |
2020/08/04 | 150 | 156 | 150 | 155 | 450,100 |
2020/08/03 | 147 | 150 | 146 | 148 | 432,100 |
2020/07/31 | 149 | 149 | 142 | 142 | 639,400 |
2020/07/30 | 149 | 151 | 147 | 149 | 613,700 |
2020/07/29 | 153 | 153 | 149 | 149 | 321,600 |
2020/07/28 | 154 | 155 | 152 | 153 | 221,900 |
2020/07/27 | 153 | 153 | 150 | 153 | 451,800 |
2020/07/22 | 153 | 157 | 152 | 152 | 328,600 |
2020/07/21 | 152 | 155 | 150 | 155 | 360,300 |
2020/07/20 | 156 | 156 | 151 | 153 | 467,100 |
2020/07/17 | 159 | 160 | 154 | 155 | 644,600 |
2020/07/16 | 157 | 161 | 156 | 160 | 881,900 |
2020/07/15 | 160 | 162 | 158 | 158 | 711,700 |
2020/07/14 | 163 | 164 | 161 | 162 | 331,600 |
2020/07/13 | 162 | 166 | 162 | 165 | 489,700 |
2020/07/10 | 163 | 163 | 160 | 160 | 501,800 |
2020/07/09 | 164 | 164 | 162 | 162 | 477,500 |
2020/07/08 | 166 | 167 | 164 | 164 | 468,400 |
2020/07/07 | 169 | 170 | 165 | 166 | 536,900 |
2020/07/06 | 167 | 170 | 167 | 170 | 301,300 |
2020/07/03 | 166 | 167 | 163 | 167 | 545,300 |
2020/07/02 | 168 | 168 | 163 | 164 | 871,300 |
2020/07/01 | 168 | 171 | 167 | 167 | 611,700 |
2020/06/30 | 168 | 172 | 166 | 169 | 740,000 |
2020/06/29 | 174 | 174 | 166 | 166 | 987,800 |
2020/06/26 | 172 | 174 | 170 | 173 | 644,400 |
2020/06/25 | 172 | 174 | 170 | 170 | 788,900 |
2020/06/24 | 175 | 175 | 171 | 172 | 580,600 |
2020/06/23 | 176 | 177 | 173 | 174 | 753,300 |
2020/06/22 | 174 | 175 | 170 | 174 | 692,700 |
2020/06/19 | 174 | 174 | 169 | 172 | 656,500 |
2020/06/18 | 171 | 172 | 168 | 171 | 807,000 |
2020/06/17 | 174 | 176 | 172 | 172 | 801,900 |
2020/06/16 | 167 | 175 | 167 | 175 | 1,129,900 |
2020/06/15 | 165 | 168 | 162 | 162 | 1,241,500 |
2020/06/12 | 162 | 167 | 161 | 165 | 1,617,900 |
2020/06/11 | 177 | 177 | 166 | 168 | 995,600 |
2020/06/10 | 175 | 179 | 172 | 176 | 1,051,800 |
2020/06/09 | 176 | 177 | 172 | 177 | 1,013,400 |
2020/06/08 | 174 | 177 | 173 | 176 | 1,373,000 |
2020/06/05 | 166 | 172 | 162 | 171 | 1,789,400 |
2020/06/04 | 169 | 170 | 163 | 165 | 1,449,400 |
2020/06/03 | 165 | 166 | 162 | 166 | 1,241,200 |
2020/06/02 | 159 | 164 | 159 | 161 | 915,200 |
2020/06/01 | 159 | 161 | 154 | 158 | 1,121,000 |
2020/05/29 | 167 | 167 | 156 | 156 | 4,553,500 |
2020/05/28 | 162 | 169 | 162 | 167 | 1,916,400 |
2020/05/27 | 154 | 160 | 153 | 160 | 1,074,700 |
2020/05/26 | 150 | 153 | 148 | 152 | 917,200 |
2020/05/25 | 151 | 153 | 148 | 150 | 711,100 |
2020/05/22 | 154 | 154 | 148 | 148 | 669,300 |
2020/05/21 | 154 | 156 | 152 | 152 | 800,700 |
2020/05/20 | 156 | 159 | 154 | 155 | 932,200 |
2020/05/19 | 153 | 155 | 152 | 154 | 728,000 |
2020/05/18 | 148 | 152 | 145 | 150 | 948,700 |
2020/05/15 | 149 | 149 | 142 | 148 | 1,059,100 |
2020/05/14 | 152 | 152 | 148 | 148 | 628,400 |
2020/05/13 | 152 | 152 | 148 | 149 | 1,121,700 |
2020/05/12 | 157 | 157 | 152 | 156 | 737,600 |
2020/05/11 | 150 | 157 | 150 | 157 | 687,700 |
2020/05/08 | 146 | 151 | 146 | 151 | 527,400 |
2020/05/07 | 147 | 148 | 144 | 146 | 501,300 |
2020/05/01 | 151 | 151 | 146 | 146 | 968,900 |
2020/04/30 | 144 | 152 | 143 | 150 | 1,310,300 |
2020/04/28 | 146 | 146 | 140 | 141 | 1,091,900 |
2020/04/27 | 145 | 148 | 143 | 147 | 731,600 |
2020/04/24 | 147 | 148 | 144 | 144 | 502,600 |
2020/04/23 | 143 | 149 | 142 | 149 | 569,600 |
2020/04/22 | 144 | 146 | 140 | 141 | 856,300 |
2020/04/21 | 149 | 149 | 142 | 143 | 776,400 |
2020/04/20 | 152 | 153 | 150 | 150 | 366,400 |
2020/04/17 | 148 | 152 | 147 | 151 | 660,900 |
2020/04/16 | 146 | 148 | 145 | 147 | 525,700 |
2020/04/15 | 152 | 153 | 145 | 145 | 1,138,500 |
2020/04/14 | 154 | 154 | 150 | 154 | 968,500 |
2020/04/13 | 154 | 157 | 151 | 151 | 1,761,300 |
2020/04/10 | 152 | 159 | 151 | 159 | 1,554,200 |
2020/04/09 | 152 | 152 | 149 | 150 | 882,600 |
2020/04/08 | 154 | 154 | 149 | 151 | 980,500 |
2020/04/07 | 152 | 156 | 146 | 152 | 1,267,500 |
2020/04/06 | 142 | 152 | 142 | 149 | 1,200,500 |
2020/04/03 | 145 | 148 | 140 | 143 | 739,500 |
2020/04/02 | 142 | 146 | 141 | 142 | 714,000 |
2020/04/01 | 149 | 153 | 141 | 142 | 1,139,000 |
2020/03/31 | 153 | 157 | 149 | 150 | 825,600 |
2020/03/30 | 148 | 155 | 148 | 155 | 943,700 |
2020/03/27 | 150 | 154 | 146 | 153 | 1,268,400 |
2020/03/26 | 143 | 150 | 142 | 147 | 1,517,300 |
2020/03/25 | 142 | 147 | 139 | 147 | 1,819,400 |
2020/03/24 | 140 | 143 | 132 | 137 | 1,227,100 |
2020/03/23 | 129 | 138 | 126 | 135 | 1,260,500 |
2020/03/19 | 133 | 134 | 125 | 134 | 930,000 |
2020/03/18 | 130 | 136 | 127 | 128 | 966,400 |
2020/03/17 | 114 | 129 | 110 | 128 | 1,856,800 |
2020/03/16 | 113 | 121 | 113 | 116 | 981,400 |
2020/03/13 | 109 | 116 | 108 | 111 | 1,262,700 |
2020/03/12 | 125 | 126 | 118 | 120 | 3,201,100 |
2020/03/11 | 136 | 140 | 128 | 129 | 1,223,800 |
2020/03/10 | 129 | 136 | 120 | 136 | 1,182,700 |
2020/03/09 | 141 | 142 | 131 | 133 | 1,338,800 |
2020/03/06 | 150 | 151 | 146 | 146 | 831,500 |
2020/03/05 | 156 | 157 | 154 | 154 | 646,200 |
2020/03/04 | 151 | 157 | 151 | 155 | 1,349,600 |
2020/03/03 | 160 | 161 | 153 | 153 | 1,675,800 |
2020/03/02 | 144 | 159 | 143 | 155 | 2,434,100 |
2020/02/28 | 153 | 154 | 144 | 146 | 2,139,500 |
2020/02/27 | 163 | 164 | 157 | 157 | 1,747,900 |
2020/02/26 | 161 | 163 | 158 | 162 | 1,503,400 |
2020/02/25 | 165 | 167 | 163 | 164 | 1,098,000 |
2020/02/21 | 172 | 174 | 169 | 172 | 690,600 |
2020/02/20 | 178 | 179 | 171 | 171 | 1,331,200 |
2020/02/19 | 176 | 180 | 175 | 178 | 982,700 |
2020/02/18 | 175 | 177 | 174 | 176 | 1,073,200 |
2020/02/17 | 177 | 178 | 175 | 175 | 1,105,400 |
2020/02/14 | 177 | 181 | 177 | 180 | 981,900 |
2020/02/13 | 178 | 180 | 176 | 179 | 940,200 |
2020/02/12 | 170 | 181 | 169 | 180 | 1,842,800 |
2020/02/10 | 171 | 171 | 167 | 167 | 492,600 |
2020/02/07 | 171 | 173 | 169 | 172 | 568,300 |
2020/02/06 | 171 | 173 | 170 | 171 | 671,900 |
2020/02/05 | 168 | 170 | 166 | 170 | 659,900 |
2020/02/04 | 160 | 165 | 159 | 165 | 542,100 |
2020/02/03 | 157 | 159 | 154 | 159 | 1,049,800 |
2020/01/31 | 157 | 163 | 157 | 162 | 802,300 |
2020/01/30 | 161 | 163 | 158 | 160 | 811,200 |
2020/01/29 | 160 | 162 | 159 | 162 | 403,700 |
2020/01/28 | 158 | 159 | 156 | 158 | 512,400 |
2020/01/27 | 163 | 164 | 159 | 159 | 630,900 |
2020/01/24 | 166 | 166 | 164 | 164 | 357,500 |
2020/01/23 | 166 | 168 | 165 | 165 | 366,000 |
2020/01/22 | 168 | 168 | 167 | 167 | 232,600 |
2020/01/21 | 167 | 168 | 166 | 168 | 400,800 |
2020/01/20 | 167 | 168 | 166 | 168 | 355,000 |
2020/01/17 | 167 | 168 | 165 | 166 | 514,200 |
2020/01/16 | 168 | 168 | 166 | 166 | 269,400 |
2020/01/15 | 168 | 169 | 167 | 168 | 343,200 |
2020/01/14 | 171 | 171 | 167 | 167 | 352,900 |
2020/01/10 | 171 | 171 | 168 | 169 | 290,400 |
2020/01/09 | 171 | 173 | 170 | 171 | 366,900 |
2020/01/08 | 171 | 171 | 167 | 168 | 938,600 |
2020/01/07 | 173 | 173 | 171 | 172 | 324,100 |
2020/01/06 | 171 | 172 | 170 | 171 | 461,800 |