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 |
|---|---|---|---|---|---|
| 2022/12/30 | 352 | 355 | 349 | 352 | 1,024,100 |
| 2022/12/29 | 352 | 354 | 349 | 351 | 1,692,100 |
| 2022/12/28 | 366 | 370 | 363 | 370 | 1,341,200 |
| 2022/12/27 | 367 | 369 | 364 | 364 | 1,005,200 |
| 2022/12/26 | 363 | 366 | 360 | 366 | 721,600 |
| 2022/12/23 | 363 | 364 | 356 | 361 | 1,037,400 |
| 2022/12/22 | 364 | 366 | 361 | 365 | 1,061,600 |
| 2022/12/21 | 366 | 368 | 360 | 360 | 1,333,100 |
| 2022/12/20 | 376 | 378 | 361 | 365 | 1,702,100 |
| 2022/12/19 | 377 | 382 | 373 | 375 | 1,025,500 |
| 2022/12/16 | 387 | 388 | 381 | 381 | 1,344,300 |
| 2022/12/15 | 391 | 396 | 390 | 390 | 1,080,300 |
| 2022/12/14 | 388 | 392 | 384 | 391 | 1,043,600 |
| 2022/12/13 | 390 | 392 | 383 | 385 | 1,074,600 |
| 2022/12/12 | 391 | 393 | 385 | 385 | 1,291,300 |
| 2022/12/09 | 398 | 400 | 394 | 394 | 938,800 |
| 2022/12/08 | 401 | 404 | 395 | 396 | 1,841,600 |
| 2022/12/07 | 408 | 415 | 406 | 407 | 1,795,200 |
| 2022/12/06 | 420 | 421 | 409 | 413 | 2,910,100 |
| 2022/12/05 | 421 | 428 | 421 | 425 | 973,600 |
| 2022/12/02 | 419 | 422 | 415 | 421 | 1,126,200 |
| 2022/12/01 | 429 | 429 | 421 | 421 | 917,500 |
| 2022/11/30 | 423 | 427 | 419 | 422 | 974,600 |
| 2022/11/29 | 426 | 429 | 421 | 423 | 1,214,300 |
| 2022/11/28 | 439 | 439 | 427 | 428 | 1,901,700 |
| 2022/11/25 | 443 | 446 | 437 | 439 | 1,470,800 |
| 2022/11/24 | 447 | 453 | 442 | 443 | 1,610,800 |
| 2022/11/22 | 456 | 459 | 441 | 441 | 2,031,000 |
| 2022/11/21 | 438 | 453 | 437 | 450 | 2,890,700 |
| 2022/11/18 | 438 | 444 | 430 | 440 | 5,280,200 |
| 2022/11/17 | 420 | 450 | 418 | 446 | 5,438,900 |
| 2022/11/16 | 416 | 428 | 413 | 420 | 3,238,500 |
| 2022/11/15 | 400 | 416 | 397 | 416 | 2,399,700 |
| 2022/11/14 | 404 | 407 | 399 | 401 | 2,139,600 |
| 2022/11/11 | 399 | 406 | 395 | 406 | 3,787,000 |
| 2022/11/10 | 408 | 408 | 391 | 393 | 6,668,200 |
| 2022/11/09 | 393 | 428 | 391 | 418 | 17,103,700 |
| 2022/11/08 | 356 | 357 | 351 | 357 | 947,800 |
| 2022/11/07 | 354 | 359 | 351 | 356 | 1,090,600 |
| 2022/11/04 | 349 | 356 | 349 | 350 | 1,196,700 |
| 2022/11/02 | 348 | 354 | 348 | 351 | 1,463,500 |
| 2022/11/01 | 344 | 348 | 340 | 348 | 762,800 |
| 2022/10/31 | 342 | 343 | 338 | 340 | 804,500 |
| 2022/10/28 | 338 | 340 | 336 | 337 | 1,236,900 |
| 2022/10/27 | 341 | 342 | 338 | 342 | 336,100 |
| 2022/10/26 | 344 | 344 | 339 | 339 | 497,400 |
| 2022/10/25 | 337 | 342 | 336 | 341 | 746,700 |
| 2022/10/24 | 339 | 340 | 336 | 336 | 657,000 |
| 2022/10/21 | 339 | 339 | 334 | 334 | 645,700 |
| 2022/10/20 | 337 | 338 | 335 | 336 | 842,500 |
| 2022/10/19 | 340 | 343 | 339 | 339 | 538,700 |
| 2022/10/18 | 339 | 340 | 336 | 338 | 523,300 |
| 2022/10/17 | 337 | 339 | 336 | 336 | 410,200 |
| 2022/10/14 | 339 | 340 | 335 | 339 | 721,500 |
| 2022/10/13 | 335 | 337 | 332 | 333 | 716,300 |
| 2022/10/12 | 339 | 339 | 333 | 338 | 932,500 |
| 2022/10/11 | 340 | 345 | 338 | 338 | 821,200 |
| 2022/10/07 | 340 | 344 | 339 | 342 | 630,700 |
| 2022/10/06 | 346 | 349 | 344 | 345 | 753,300 |
| 2022/10/05 | 350 | 350 | 345 | 345 | 842,100 |
| 2022/10/04 | 342 | 346 | 340 | 344 | 817,200 |
| 2022/10/03 | 333 | 337 | 328 | 335 | 787,500 |
| 2022/09/30 | 336 | 338 | 332 | 334 | 1,034,800 |
| 2022/09/29 | 342 | 344 | 335 | 337 | 1,364,600 |
| 2022/09/28 | 342 | 342 | 331 | 334 | 1,387,700 |
| 2022/09/27 | 340 | 345 | 337 | 343 | 1,212,600 |
| 2022/09/26 | 348 | 349 | 338 | 340 | 1,462,600 |
| 2022/09/22 | 347 | 353 | 346 | 352 | 811,600 |
| 2022/09/21 | 349 | 353 | 348 | 352 | 1,004,800 |
| 2022/09/20 | 356 | 356 | 350 | 352 | 1,004,100 |
| 2022/09/16 | 354 | 357 | 350 | 350 | 976,400 |
| 2022/09/15 | 361 | 362 | 358 | 358 | 593,400 |
| 2022/09/14 | 356 | 362 | 355 | 361 | 677,900 |
| 2022/09/13 | 365 | 367 | 363 | 364 | 491,800 |
| 2022/09/12 | 366 | 367 | 362 | 362 | 556,900 |
| 2022/09/09 | 360 | 363 | 359 | 359 | 564,500 |
| 2022/09/08 | 357 | 362 | 356 | 360 | 724,200 |
| 2022/09/07 | 358 | 360 | 352 | 356 | 768,800 |
| 2022/09/06 | 358 | 362 | 357 | 360 | 627,900 |
| 2022/09/05 | 359 | 362 | 354 | 358 | 817,400 |
| 2022/09/02 | 366 | 368 | 357 | 359 | 1,760,600 |
| 2022/09/01 | 369 | 371 | 365 | 367 | 865,300 |
| 2022/08/31 | 371 | 374 | 369 | 372 | 775,900 |
| 2022/08/30 | 376 | 379 | 375 | 375 | 754,300 |
| 2022/08/29 | 364 | 375 | 362 | 374 | 1,513,900 |
| 2022/08/26 | 380 | 380 | 371 | 371 | 967,300 |
| 2022/08/25 | 371 | 377 | 366 | 373 | 1,309,000 |
| 2022/08/24 | 382 | 384 | 372 | 372 | 1,596,400 |
| 2022/08/23 | 379 | 384 | 375 | 379 | 1,070,200 |
| 2022/08/22 | 375 | 385 | 373 | 383 | 1,300,000 |
| 2022/08/19 | 375 | 383 | 368 | 378 | 2,661,600 |
| 2022/08/18 | 357 | 376 | 356 | 373 | 3,092,600 |
| 2022/08/17 | 354 | 360 | 353 | 359 | 1,299,600 |
| 2022/08/16 | 349 | 354 | 347 | 351 | 1,263,900 |
| 2022/08/15 | 342 | 349 | 340 | 349 | 1,776,700 |
| 2022/08/12 | 335 | 341 | 334 | 339 | 1,929,200 |
| 2022/08/10 | 333 | 335 | 328 | 330 | 1,324,000 |
| 2022/08/09 | 338 | 343 | 333 | 334 | 2,263,300 |
| 2022/08/08 | 349 | 349 | 333 | 337 | 6,821,300 |
| 2022/08/05 | 360 | 364 | 357 | 363 | 1,438,700 |
| 2022/08/04 | 362 | 362 | 353 | 355 | 1,346,100 |
| 2022/08/03 | 362 | 367 | 359 | 367 | 811,000 |
| 2022/08/02 | 366 | 366 | 359 | 360 | 905,100 |
| 2022/08/01 | 363 | 372 | 361 | 368 | 1,251,800 |
| 2022/07/29 | 361 | 364 | 358 | 359 | 742,700 |
| 2022/07/28 | 361 | 363 | 358 | 363 | 744,200 |
| 2022/07/27 | 359 | 360 | 357 | 358 | 548,300 |
| 2022/07/26 | 359 | 362 | 357 | 362 | 632,200 |
| 2022/07/25 | 360 | 361 | 353 | 356 | 796,200 |
| 2022/07/22 | 363 | 364 | 359 | 360 | 648,400 |
| 2022/07/21 | 357 | 363 | 355 | 362 | 1,082,300 |
| 2022/07/20 | 362 | 363 | 355 | 357 | 742,300 |
| 2022/07/19 | 352 | 357 | 351 | 357 | 708,000 |
| 2022/07/15 | 349 | 349 | 343 | 347 | 677,800 |
| 2022/07/14 | 349 | 351 | 348 | 350 | 541,100 |
| 2022/07/13 | 346 | 351 | 346 | 351 | 569,400 |
| 2022/07/12 | 350 | 350 | 344 | 345 | 689,200 |
| 2022/07/11 | 352 | 356 | 349 | 352 | 749,500 |
| 2022/07/08 | 345 | 354 | 345 | 347 | 1,855,800 |
| 2022/07/07 | 342 | 344 | 335 | 342 | 1,166,400 |
| 2022/07/06 | 346 | 346 | 339 | 339 | 1,343,700 |
| 2022/07/05 | 348 | 352 | 345 | 351 | 808,000 |
| 2022/07/04 | 345 | 348 | 341 | 348 | 688,400 |
| 2022/07/01 | 345 | 349 | 337 | 339 | 961,900 |
| 2022/06/30 | 352 | 353 | 346 | 347 | 788,100 |
| 2022/06/29 | 351 | 355 | 346 | 353 | 1,356,500 |
| 2022/06/28 | 357 | 363 | 357 | 360 | 1,371,100 |
| 2022/06/27 | 354 | 359 | 351 | 357 | 1,273,300 |
| 2022/06/24 | 340 | 347 | 339 | 346 | 702,600 |
| 2022/06/23 | 341 | 345 | 339 | 343 | 1,262,000 |
| 2022/06/22 | 359 | 359 | 345 | 345 | 953,300 |
| 2022/06/21 | 349 | 355 | 349 | 351 | 690,300 |
| 2022/06/20 | 356 | 357 | 343 | 347 | 1,125,400 |
| 2022/06/17 | 355 | 357 | 350 | 353 | 1,121,800 |
| 2022/06/16 | 363 | 372 | 363 | 363 | 1,068,700 |
| 2022/06/15 | 371 | 375 | 357 | 357 | 1,243,200 |
| 2022/06/14 | 366 | 372 | 365 | 371 | 683,500 |
| 2022/06/13 | 372 | 376 | 370 | 373 | 899,700 |
| 2022/06/10 | 370 | 380 | 368 | 379 | 1,237,000 |
| 2022/06/09 | 385 | 385 | 376 | 376 | 1,531,200 |
| 2022/06/08 | 391 | 391 | 384 | 388 | 1,397,900 |
| 2022/06/07 | 380 | 393 | 374 | 391 | 2,399,200 |
| 2022/06/06 | 369 | 378 | 367 | 377 | 1,142,600 |
| 2022/06/03 | 368 | 370 | 364 | 369 | 792,800 |
| 2022/06/02 | 362 | 368 | 361 | 366 | 844,100 |
| 2022/06/01 | 354 | 364 | 352 | 363 | 1,237,200 |
| 2022/05/31 | 356 | 358 | 352 | 354 | 950,400 |
| 2022/05/30 | 357 | 361 | 356 | 358 | 1,524,700 |
| 2022/05/27 | 356 | 356 | 351 | 353 | 701,500 |
| 2022/05/26 | 345 | 353 | 344 | 351 | 936,100 |
| 2022/05/25 | 348 | 352 | 345 | 345 | 989,800 |
| 2022/05/24 | 356 | 360 | 351 | 353 | 777,800 |
| 2022/05/23 | 360 | 361 | 353 | 355 | 1,051,200 |
| 2022/05/20 | 353 | 362 | 353 | 358 | 1,801,000 |
| 2022/05/19 | 344 | 352 | 335 | 350 | 1,471,700 |
| 2022/05/18 | 341 | 353 | 341 | 352 | 1,883,900 |
| 2022/05/17 | 333 | 341 | 332 | 340 | 1,278,500 |
| 2022/05/16 | 334 | 335 | 328 | 330 | 1,183,700 |
| 2022/05/13 | 340 | 340 | 325 | 330 | 1,882,300 |
| 2022/05/12 | 326 | 343 | 321 | 335 | 5,431,100 |
| 2022/05/11 | 305 | 305 | 298 | 300 | 1,632,000 |
| 2022/05/10 | 304 | 306 | 299 | 306 | 1,375,700 |
| 2022/05/09 | 310 | 310 | 304 | 307 | 856,100 |
| 2022/05/06 | 310 | 314 | 308 | 313 | 803,000 |
| 2022/05/02 | 316 | 318 | 310 | 314 | 884,100 |
| 2022/04/28 | 308 | 318 | 306 | 318 | 973,500 |
| 2022/04/27 | 300 | 308 | 299 | 307 | 1,492,500 |
| 2022/04/26 | 308 | 312 | 302 | 304 | 1,624,300 |
| 2022/04/25 | 313 | 315 | 309 | 310 | 1,132,600 |
| 2022/04/22 | 322 | 322 | 317 | 319 | 958,300 |
| 2022/04/21 | 325 | 326 | 321 | 325 | 547,900 |
| 2022/04/20 | 334 | 334 | 323 | 323 | 1,116,400 |
| 2022/04/19 | 324 | 330 | 324 | 329 | 641,800 |
| 2022/04/18 | 325 | 325 | 319 | 321 | 588,000 |
| 2022/04/15 | 324 | 327 | 322 | 326 | 625,300 |
| 2022/04/14 | 325 | 330 | 325 | 329 | 731,000 |
| 2022/04/13 | 324 | 327 | 320 | 325 | 631,600 |
| 2022/04/12 | 320 | 322 | 316 | 320 | 647,000 |
| 2022/04/11 | 324 | 330 | 322 | 323 | 712,300 |
| 2022/04/08 | 321 | 323 | 317 | 321 | 1,027,900 |
| 2022/04/07 | 324 | 324 | 318 | 322 | 899,900 |
| 2022/04/06 | 335 | 335 | 326 | 328 | 1,277,500 |
| 2022/04/05 | 345 | 345 | 334 | 334 | 1,023,400 |
| 2022/04/04 | 336 | 341 | 331 | 341 | 1,009,300 |
| 2022/04/01 | 335 | 335 | 331 | 333 | 906,300 |
| 2022/03/31 | 338 | 347 | 338 | 339 | 828,000 |
| 2022/03/30 | 342 | 347 | 337 | 343 | 1,007,700 |
| 2022/03/29 | 342 | 344 | 338 | 342 | 800,400 |
| 2022/03/28 | 354 | 354 | 341 | 341 | 1,120,200 |
| 2022/03/25 | 349 | 356 | 345 | 354 | 1,077,600 |
| 2022/03/24 | 345 | 349 | 342 | 347 | 785,200 |
| 2022/03/23 | 348 | 350 | 344 | 348 | 729,900 |
| 2022/03/22 | 348 | 352 | 340 | 349 | 1,371,900 |
| 2022/03/18 | 342 | 346 | 341 | 343 | 911,100 |
| 2022/03/17 | 343 | 343 | 337 | 340 | 929,100 |
| 2022/03/16 | 334 | 336 | 330 | 333 | 831,800 |
| 2022/03/15 | 340 | 340 | 328 | 330 | 1,137,600 |
| 2022/03/14 | 335 | 340 | 329 | 338 | 972,400 |
| 2022/03/11 | 335 | 346 | 335 | 338 | 1,080,600 |
| 2022/03/10 | 337 | 338 | 333 | 337 | 878,800 |
| 2022/03/09 | 336 | 336 | 325 | 329 | 1,280,500 |
| 2022/03/08 | 346 | 347 | 326 | 328 | 2,418,000 |
| 2022/03/07 | 348 | 358 | 344 | 356 | 2,143,400 |
| 2022/03/04 | 370 | 371 | 349 | 353 | 2,319,500 |
| 2022/03/03 | 360 | 374 | 360 | 370 | 2,690,600 |
| 2022/03/02 | 340 | 359 | 340 | 356 | 1,878,400 |
| 2022/03/01 | 338 | 346 | 337 | 346 | 1,743,800 |
| 2022/02/28 | 326 | 335 | 322 | 335 | 2,067,800 |
| 2022/02/25 | 323 | 325 | 318 | 324 | 1,659,900 |
| 2022/02/24 | 330 | 332 | 317 | 323 | 2,507,400 |
| 2022/02/22 | 336 | 339 | 332 | 335 | 1,650,700 |
| 2022/02/21 | 339 | 345 | 336 | 344 | 1,743,800 |
| 2022/02/18 | 350 | 352 | 346 | 347 | 1,937,500 |
| 2022/02/17 | 359 | 359 | 353 | 356 | 1,145,000 |
| 2022/02/16 | 361 | 364 | 354 | 359 | 1,304,500 |
| 2022/02/15 | 369 | 369 | 352 | 355 | 2,349,000 |
| 2022/02/14 | 362 | 371 | 362 | 364 | 2,389,100 |
| 2022/02/10 | 376 | 385 | 368 | 372 | 5,300,900 |
| 2022/02/09 | 323 | 373 | 322 | 373 | 8,583,300 |
| 2022/02/08 | 324 | 327 | 319 | 321 | 1,394,800 |
| 2022/02/07 | 325 | 329 | 319 | 326 | 1,411,500 |
| 2022/02/04 | 323 | 327 | 320 | 323 | 1,440,100 |
| 2022/02/03 | 318 | 327 | 317 | 324 | 2,032,000 |
| 2022/02/02 | 313 | 323 | 313 | 321 | 2,732,600 |
| 2022/02/01 | 303 | 314 | 302 | 311 | 3,029,700 |
| 2022/01/31 | 295 | 303 | 291 | 302 | 3,661,700 |
| 2022/01/28 | 279 | 280 | 272 | 280 | 1,219,500 |
| 2022/01/27 | 287 | 288 | 273 | 274 | 1,768,900 |
| 2022/01/26 | 285 | 288 | 283 | 284 | 916,000 |
| 2022/01/25 | 292 | 292 | 280 | 282 | 1,971,200 |
| 2022/01/24 | 290 | 295 | 287 | 293 | 1,074,400 |
| 2022/01/21 | 287 | 292 | 284 | 292 | 1,334,100 |
| 2022/01/20 | 288 | 294 | 286 | 292 | 1,387,700 |
| 2022/01/19 | 292 | 298 | 287 | 289 | 1,572,500 |
| 2022/01/18 | 304 | 306 | 296 | 299 | 1,811,700 |
| 2022/01/17 | 312 | 313 | 303 | 304 | 1,148,800 |
| 2022/01/14 | 318 | 318 | 307 | 312 | 2,162,400 |
| 2022/01/13 | 315 | 322 | 312 | 320 | 2,114,900 |
| 2022/01/12 | 303 | 313 | 302 | 311 | 1,610,600 |
| 2022/01/11 | 301 | 306 | 298 | 303 | 1,259,400 |
| 2022/01/07 | 300 | 304 | 298 | 304 | 1,224,300 |
| 2022/01/06 | 302 | 304 | 299 | 300 | 1,522,700 |
| 2022/01/05 | 300 | 305 | 300 | 304 | 1,198,200 |
| 2022/01/04 | 295 | 299 | 293 | 298 | 1,182,700 |