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 |
|---|---|---|---|---|---|
| 2024/12/30 | 281 | 286 | 280 | 285 | 496,300 |
| 2024/12/27 | 278 | 281 | 276 | 281 | 577,800 |
| 2024/12/26 | 280 | 282 | 279 | 282 | 924,600 |
| 2024/12/25 | 280 | 280 | 276 | 280 | 491,600 |
| 2024/12/24 | 278 | 280 | 278 | 279 | 375,300 |
| 2024/12/23 | 277 | 280 | 276 | 280 | 541,900 |
| 2024/12/20 | 280 | 282 | 276 | 276 | 487,600 |
| 2024/12/19 | 278 | 281 | 275 | 278 | 452,500 |
| 2024/12/18 | 282 | 283 | 279 | 280 | 460,900 |
| 2024/12/17 | 286 | 286 | 282 | 282 | 483,800 |
| 2024/12/16 | 284 | 286 | 283 | 285 | 313,800 |
| 2024/12/13 | 284 | 287 | 282 | 284 | 452,600 |
| 2024/12/12 | 289 | 289 | 285 | 287 | 347,900 |
| 2024/12/11 | 288 | 290 | 285 | 286 | 424,300 |
| 2024/12/10 | 288 | 292 | 288 | 290 | 447,400 |
| 2024/12/09 | 287 | 290 | 286 | 287 | 362,100 |
| 2024/12/06 | 285 | 287 | 284 | 286 | 414,300 |
| 2024/12/05 | 288 | 288 | 285 | 286 | 304,100 |
| 2024/12/04 | 290 | 290 | 286 | 287 | 380,700 |
| 2024/12/03 | 289 | 292 | 289 | 290 | 320,200 |
| 2024/12/02 | 287 | 290 | 287 | 289 | 239,200 |
| 2024/11/29 | 287 | 288 | 284 | 287 | 280,900 |
| 2024/11/28 | 284 | 288 | 284 | 287 | 156,700 |
| 2024/11/27 | 290 | 291 | 283 | 285 | 524,500 |
| 2024/11/26 | 292 | 292 | 287 | 288 | 545,200 |
| 2024/11/25 | 295 | 297 | 291 | 293 | 461,600 |
| 2024/11/22 | 293 | 296 | 293 | 295 | 314,900 |
| 2024/11/21 | 292 | 295 | 291 | 292 | 333,900 |
| 2024/11/20 | 289 | 292 | 287 | 290 | 338,900 |
| 2024/11/19 | 285 | 289 | 285 | 289 | 475,300 |
| 2024/11/18 | 281 | 287 | 281 | 287 | 265,000 |
| 2024/11/15 | 283 | 283 | 279 | 282 | 536,200 |
| 2024/11/14 | 285 | 287 | 283 | 284 | 282,700 |
| 2024/11/13 | 288 | 288 | 283 | 285 | 358,400 |
| 2024/11/12 | 291 | 293 | 286 | 286 | 499,900 |
| 2024/11/11 | 293 | 294 | 289 | 291 | 275,700 |
| 2024/11/08 | 296 | 299 | 293 | 293 | 334,500 |
| 2024/11/07 | 292 | 296 | 288 | 296 | 534,800 |
| 2024/11/06 | 291 | 297 | 288 | 293 | 434,800 |
| 2024/11/05 | 291 | 292 | 288 | 290 | 245,300 |
| 2024/11/01 | 293 | 293 | 289 | 290 | 269,200 |
| 2024/10/31 | 290 | 295 | 290 | 294 | 256,400 |
| 2024/10/30 | 292 | 296 | 289 | 291 | 609,700 |
| 2024/10/29 | 288 | 292 | 288 | 291 | 325,500 |
| 2024/10/28 | 284 | 290 | 282 | 290 | 185,400 |
| 2024/10/25 | 288 | 290 | 284 | 284 | 322,900 |
| 2024/10/24 | 289 | 292 | 286 | 290 | 370,000 |
| 2024/10/23 | 287 | 291 | 286 | 287 | 348,400 |
| 2024/10/22 | 292 | 293 | 288 | 291 | 425,700 |
| 2024/10/21 | 295 | 296 | 293 | 293 | 193,200 |
| 2024/10/18 | 297 | 297 | 292 | 295 | 257,300 |
| 2024/10/17 | 297 | 298 | 295 | 295 | 242,300 |
| 2024/10/16 | 298 | 300 | 296 | 296 | 349,500 |
| 2024/10/15 | 304 | 304 | 300 | 302 | 260,200 |
| 2024/10/11 | 304 | 305 | 301 | 304 | 236,900 |
| 2024/10/10 | 305 | 305 | 300 | 302 | 226,500 |
| 2024/10/09 | 304 | 306 | 300 | 303 | 399,700 |
| 2024/10/08 | 306 | 313 | 304 | 307 | 439,400 |
| 2024/10/07 | 314 | 314 | 306 | 306 | 349,300 |
| 2024/10/04 | 310 | 311 | 306 | 310 | 370,200 |
| 2024/10/03 | 316 | 317 | 310 | 310 | 372,500 |
| 2024/10/02 | 308 | 316 | 306 | 313 | 698,200 |
| 2024/10/01 | 307 | 309 | 305 | 308 | 371,600 |
| 2024/09/30 | 303 | 312 | 302 | 306 | 526,200 |
| 2024/09/27 | 314 | 318 | 312 | 316 | 647,500 |
| 2024/09/26 | 307 | 314 | 302 | 314 | 695,500 |
| 2024/09/25 | 306 | 308 | 302 | 306 | 478,900 |
| 2024/09/24 | 306 | 309 | 304 | 307 | 461,400 |
| 2024/09/20 | 301 | 306 | 300 | 303 | 820,800 |
| 2024/09/19 | 297 | 300 | 296 | 299 | 450,400 |
| 2024/09/18 | 295 | 297 | 292 | 295 | 198,800 |
| 2024/09/17 | 289 | 294 | 289 | 294 | 296,700 |
| 2024/09/13 | 283 | 290 | 282 | 285 | 433,900 |
| 2024/09/12 | 283 | 285 | 280 | 283 | 335,200 |
| 2024/09/11 | 282 | 282 | 276 | 280 | 373,800 |
| 2024/09/10 | 284 | 287 | 282 | 284 | 232,300 |
| 2024/09/09 | 278 | 283 | 276 | 283 | 349,800 |
| 2024/09/06 | 289 | 289 | 281 | 284 | 347,200 |
| 2024/09/05 | 284 | 290 | 284 | 286 | 309,000 |
| 2024/09/04 | 290 | 293 | 283 | 286 | 650,300 |
| 2024/09/03 | 295 | 298 | 294 | 297 | 311,400 |
| 2024/09/02 | 302 | 303 | 295 | 296 | 397,300 |
| 2024/08/30 | 296 | 300 | 295 | 300 | 391,000 |
| 2024/08/29 | 291 | 296 | 291 | 294 | 200,800 |
| 2024/08/28 | 292 | 295 | 290 | 294 | 323,900 |
| 2024/08/27 | 288 | 295 | 287 | 295 | 449,200 |
| 2024/08/26 | 284 | 288 | 281 | 288 | 438,100 |
| 2024/08/23 | 285 | 286 | 282 | 286 | 256,700 |
| 2024/08/22 | 281 | 286 | 281 | 286 | 461,500 |
| 2024/08/21 | 281 | 281 | 278 | 281 | 259,200 |
| 2024/08/20 | 282 | 285 | 281 | 285 | 260,100 |
| 2024/08/19 | 282 | 285 | 278 | 281 | 346,900 |
| 2024/08/16 | 281 | 286 | 280 | 286 | 397,600 |
| 2024/08/15 | 276 | 278 | 274 | 277 | 277,700 |
| 2024/08/14 | 273 | 278 | 270 | 278 | 409,200 |
| 2024/08/13 | 269 | 273 | 267 | 270 | 336,300 |
| 2024/08/09 | 272 | 273 | 263 | 270 | 729,500 |
| 2024/08/08 | 265 | 272 | 260 | 268 | 770,200 |
| 2024/08/07 | 252 | 279 | 252 | 263 | 1,494,600 |
| 2024/08/06 | 245 | 266 | 245 | 259 | 1,437,900 |
| 2024/08/05 | 257 | 257 | 225 | 230 | 2,338,700 |
| 2024/08/02 | 276 | 278 | 265 | 265 | 1,169,900 |
| 2024/08/01 | 286 | 286 | 278 | 282 | 525,300 |
| 2024/07/31 | 285 | 291 | 282 | 291 | 331,500 |
| 2024/07/30 | 285 | 289 | 283 | 286 | 1,983,100 |
| 2024/07/29 | 285 | 287 | 282 | 287 | 338,800 |
| 2024/07/26 | 282 | 283 | 279 | 280 | 359,000 |
| 2024/07/25 | 281 | 282 | 278 | 280 | 543,000 |
| 2024/07/24 | 287 | 288 | 282 | 284 | 393,800 |
| 2024/07/23 | 288 | 292 | 286 | 287 | 307,600 |
| 2024/07/22 | 293 | 295 | 286 | 286 | 626,300 |
| 2024/07/19 | 296 | 297 | 293 | 293 | 491,700 |
| 2024/07/18 | 298 | 301 | 297 | 297 | 376,300 |
| 2024/07/17 | 299 | 303 | 298 | 300 | 688,800 |
| 2024/07/16 | 299 | 299 | 295 | 296 | 373,600 |
| 2024/07/12 | 294 | 301 | 293 | 298 | 617,300 |
| 2024/07/11 | 293 | 295 | 291 | 295 | 292,300 |
| 2024/07/10 | 295 | 295 | 289 | 290 | 499,900 |
| 2024/07/09 | 294 | 296 | 291 | 292 | 382,200 |
| 2024/07/08 | 294 | 295 | 290 | 293 | 389,300 |
| 2024/07/05 | 295 | 296 | 291 | 291 | 472,400 |
| 2024/07/04 | 295 | 296 | 294 | 295 | 373,200 |
| 2024/07/03 | 290 | 295 | 290 | 293 | 362,400 |
| 2024/07/02 | 295 | 295 | 290 | 291 | 381,200 |
| 2024/07/01 | 294 | 295 | 291 | 293 | 265,200 |
| 2024/06/28 | 293 | 295 | 291 | 292 | 422,100 |
| 2024/06/27 | 295 | 296 | 292 | 294 | 292,300 |
| 2024/06/26 | 300 | 301 | 296 | 298 | 734,100 |
| 2024/06/25 | 295 | 300 | 293 | 298 | 584,800 |
| 2024/06/24 | 292 | 293 | 290 | 293 | 335,800 |
| 2024/06/21 | 293 | 294 | 292 | 292 | 628,100 |
| 2024/06/20 | 290 | 291 | 287 | 291 | 207,500 |
| 2024/06/19 | 290 | 293 | 289 | 290 | 320,800 |
| 2024/06/18 | 286 | 289 | 285 | 288 | 330,400 |
| 2024/06/17 | 285 | 287 | 281 | 282 | 483,600 |
| 2024/06/14 | 278 | 285 | 278 | 285 | 380,700 |
| 2024/06/13 | 281 | 282 | 277 | 278 | 406,200 |
| 2024/06/12 | 281 | 284 | 280 | 281 | 319,000 |
| 2024/06/11 | 285 | 287 | 283 | 283 | 199,600 |
| 2024/06/10 | 282 | 286 | 282 | 286 | 172,500 |
| 2024/06/07 | 281 | 283 | 281 | 281 | 172,300 |
| 2024/06/06 | 284 | 284 | 280 | 280 | 318,100 |
| 2024/06/05 | 286 | 287 | 281 | 281 | 401,900 |
| 2024/06/04 | 286 | 288 | 286 | 286 | 224,500 |
| 2024/06/03 | 287 | 290 | 286 | 287 | 187,400 |
| 2024/05/31 | 284 | 287 | 282 | 287 | 317,700 |
| 2024/05/30 | 279 | 284 | 277 | 284 | 369,700 |
| 2024/05/29 | 284 | 286 | 281 | 281 | 164,100 |
| 2024/05/28 | 283 | 287 | 283 | 284 | 248,800 |
| 2024/05/27 | 283 | 284 | 280 | 282 | 260,000 |
| 2024/05/24 | 282 | 283 | 280 | 281 | 374,900 |
| 2024/05/23 | 288 | 290 | 284 | 285 | 673,500 |
| 2024/05/22 | 296 | 298 | 290 | 290 | 320,100 |
| 2024/05/21 | 300 | 302 | 296 | 296 | 378,400 |
| 2024/05/20 | 291 | 301 | 291 | 301 | 487,200 |
| 2024/05/17 | 289 | 291 | 288 | 289 | 289,800 |
| 2024/05/16 | 296 | 297 | 289 | 290 | 488,200 |
| 2024/05/15 | 302 | 302 | 295 | 295 | 462,200 |
| 2024/05/14 | 299 | 305 | 296 | 299 | 629,700 |
| 2024/05/13 | 304 | 306 | 300 | 300 | 464,800 |
| 2024/05/10 | 307 | 316 | 304 | 307 | 694,300 |
| 2024/05/09 | 307 | 317 | 297 | 302 | 948,800 |
| 2024/05/08 | 308 | 311 | 308 | 308 | 172,300 |
| 2024/05/07 | 311 | 311 | 304 | 309 | 278,200 |
| 2024/05/02 | 309 | 311 | 307 | 309 | 118,900 |
| 2024/05/01 | 309 | 312 | 309 | 309 | 174,800 |
| 2024/04/30 | 309 | 313 | 307 | 312 | 198,900 |
| 2024/04/26 | 306 | 308 | 301 | 308 | 464,300 |
| 2024/04/25 | 310 | 312 | 304 | 304 | 472,900 |
| 2024/04/24 | 314 | 315 | 311 | 313 | 193,300 |
| 2024/04/23 | 313 | 315 | 311 | 313 | 316,500 |
| 2024/04/22 | 318 | 318 | 313 | 313 | 327,300 |
| 2024/04/19 | 319 | 319 | 310 | 313 | 591,800 |
| 2024/04/18 | 323 | 324 | 318 | 322 | 426,200 |
| 2024/04/17 | 328 | 330 | 321 | 321 | 457,000 |
| 2024/04/16 | 329 | 331 | 326 | 326 | 589,400 |
| 2024/04/15 | 317 | 329 | 317 | 329 | 875,100 |
| 2024/04/12 | 327 | 327 | 319 | 320 | 493,400 |
| 2024/04/11 | 323 | 327 | 322 | 327 | 345,000 |
| 2024/04/10 | 325 | 327 | 324 | 324 | 336,900 |
| 2024/04/09 | 325 | 326 | 323 | 326 | 264,200 |
| 2024/04/08 | 326 | 326 | 322 | 323 | 313,600 |
| 2024/04/05 | 324 | 326 | 321 | 325 | 326,600 |
| 2024/04/04 | 327 | 328 | 325 | 327 | 490,200 |
| 2024/04/03 | 322 | 327 | 321 | 325 | 364,300 |
| 2024/04/02 | 323 | 328 | 322 | 324 | 435,900 |
| 2024/04/01 | 327 | 327 | 321 | 322 | 482,600 |
| 2024/03/29 | 317 | 328 | 317 | 327 | 699,500 |
| 2024/03/28 | 318 | 323 | 314 | 317 | 575,900 |
| 2024/03/27 | 316 | 317 | 314 | 315 | 301,500 |
| 2024/03/26 | 313 | 315 | 312 | 314 | 249,400 |
| 2024/03/25 | 318 | 318 | 312 | 313 | 450,200 |
| 2024/03/22 | 319 | 320 | 317 | 319 | 414,000 |
| 2024/03/21 | 323 | 324 | 317 | 317 | 684,600 |
| 2024/03/19 | 316 | 321 | 314 | 321 | 667,900 |
| 2024/03/18 | 318 | 322 | 314 | 315 | 786,600 |
| 2024/03/15 | 316 | 318 | 313 | 316 | 506,300 |
| 2024/03/14 | 311 | 318 | 310 | 317 | 840,900 |
| 2024/03/13 | 309 | 312 | 307 | 310 | 508,300 |
| 2024/03/12 | 303 | 309 | 299 | 309 | 552,900 |
| 2024/03/11 | 309 | 309 | 300 | 303 | 567,000 |
| 2024/03/08 | 301 | 311 | 301 | 309 | 1,033,800 |
| 2024/03/07 | 304 | 308 | 302 | 304 | 901,400 |
| 2024/03/06 | 299 | 304 | 298 | 302 | 520,900 |
| 2024/03/05 | 296 | 302 | 295 | 301 | 489,800 |
| 2024/03/04 | 300 | 300 | 294 | 296 | 547,400 |
| 2024/03/01 | 299 | 302 | 297 | 299 | 439,600 |
| 2024/02/29 | 301 | 302 | 298 | 300 | 298,900 |
| 2024/02/28 | 298 | 305 | 297 | 301 | 472,700 |
| 2024/02/27 | 299 | 301 | 297 | 297 | 291,600 |
| 2024/02/26 | 301 | 301 | 297 | 297 | 290,600 |
| 2024/02/22 | 299 | 302 | 297 | 301 | 444,500 |
| 2024/02/21 | 300 | 302 | 297 | 299 | 343,800 |
| 2024/02/20 | 305 | 305 | 302 | 302 | 316,200 |
| 2024/02/19 | 300 | 305 | 300 | 304 | 537,800 |
| 2024/02/16 | 296 | 301 | 296 | 300 | 617,000 |
| 2024/02/15 | 298 | 299 | 290 | 296 | 682,600 |
| 2024/02/14 | 299 | 302 | 296 | 299 | 722,700 |
| 2024/02/13 | 309 | 310 | 300 | 302 | 1,520,600 |
| 2024/02/09 | 286 | 309 | 282 | 307 | 3,565,900 |
| 2024/02/08 | 284 | 284 | 278 | 281 | 788,900 |
| 2024/02/07 | 281 | 284 | 280 | 283 | 469,500 |
| 2024/02/06 | 284 | 285 | 281 | 281 | 509,000 |
| 2024/02/05 | 286 | 287 | 284 | 286 | 266,400 |
| 2024/02/02 | 286 | 287 | 283 | 284 | 448,500 |
| 2024/02/01 | 289 | 290 | 286 | 286 | 362,800 |
| 2024/01/31 | 289 | 291 | 286 | 291 | 424,000 |
| 2024/01/30 | 292 | 294 | 291 | 291 | 402,700 |
| 2024/01/29 | 289 | 293 | 287 | 291 | 580,400 |
| 2024/01/26 | 290 | 290 | 286 | 287 | 318,900 |
| 2024/01/25 | 287 | 290 | 286 | 289 | 261,200 |
| 2024/01/24 | 289 | 290 | 286 | 286 | 312,500 |
| 2024/01/23 | 294 | 296 | 288 | 289 | 680,300 |
| 2024/01/22 | 290 | 294 | 289 | 294 | 719,900 |
| 2024/01/19 | 287 | 290 | 285 | 288 | 514,700 |
| 2024/01/18 | 283 | 286 | 283 | 284 | 322,000 |
| 2024/01/17 | 284 | 288 | 283 | 283 | 749,700 |
| 2024/01/16 | 284 | 286 | 281 | 282 | 535,900 |
| 2024/01/15 | 280 | 283 | 279 | 283 | 537,500 |
| 2024/01/12 | 281 | 282 | 277 | 280 | 614,200 |
| 2024/01/11 | 281 | 283 | 280 | 280 | 711,500 |
| 2024/01/10 | 279 | 280 | 278 | 279 | 573,700 |
| 2024/01/09 | 282 | 283 | 279 | 280 | 621,500 |
| 2024/01/05 | 282 | 283 | 279 | 280 | 896,900 |
| 2024/01/04 | 276 | 284 | 275 | 283 | 497,600 |