5563 新日本電工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-08 | 306 | 313 | 304 | 307 | 439,400 | 307 |
| 2024-10-07 | 314 | 314 | 306 | 306 | 349,300 | 306 |
| 2024-10-04 | 310 | 311 | 306 | 310 | 370,200 | 310 |
| 2024-10-03 | 316 | 317 | 310 | 310 | 372,500 | 310 |
| 2024-10-02 | 308 | 316 | 306 | 313 | 698,200 | 313 |
| 2024-10-01 | 307 | 309 | 305 | 308 | 371,600 | 308 |
| 2024-09-30 | 303 | 312 | 302 | 306 | 526,200 | 306 |
| 2024-09-27 | 314 | 318 | 312 | 316 | 647,500 | 316 |
| 2024-09-26 | 307 | 314 | 302 | 314 | 695,500 | 314 |
| 2024-09-25 | 306 | 308 | 302 | 306 | 478,900 | 306 |
| 2024-09-24 | 306 | 309 | 304 | 307 | 461,400 | 307 |
| 2024-09-20 | 301 | 306 | 300 | 303 | 820,800 | 303 |
| 2024-09-19 | 297 | 300 | 296 | 299 | 450,400 | 299 |
| 2024-09-18 | 295 | 297 | 292 | 295 | 198,800 | 295 |
| 2024-09-17 | 289 | 294 | 289 | 294 | 296,700 | 294 |
| 2024-09-13 | 283 | 290 | 282 | 285 | 433,900 | 285 |
| 2024-09-12 | 283 | 285 | 280 | 283 | 335,200 | 283 |
| 2024-09-11 | 282 | 282 | 276 | 280 | 373,800 | 280 |
| 2024-09-10 | 284 | 287 | 282 | 284 | 232,300 | 284 |
| 2024-09-09 | 278 | 283 | 276 | 283 | 349,800 | 283 |
| 2024-09-06 | 289 | 289 | 281 | 284 | 347,200 | 284 |
| 2024-09-05 | 284 | 290 | 284 | 286 | 309,000 | 286 |
| 2024-09-04 | 290 | 293 | 283 | 286 | 650,300 | 286 |
| 2024-09-03 | 295 | 298 | 294 | 297 | 311,400 | 297 |
| 2024-09-02 | 302 | 303 | 295 | 296 | 397,300 | 296 |
| 2024-08-30 | 296 | 300 | 295 | 300 | 391,000 | 300 |
| 2024-08-29 | 291 | 296 | 291 | 294 | 200,800 | 294 |
| 2024-08-28 | 292 | 295 | 290 | 294 | 323,900 | 294 |
| 2024-08-27 | 288 | 295 | 287 | 295 | 449,200 | 295 |
| 2024-08-26 | 284 | 288 | 281 | 288 | 438,100 | 288 |
| 2024-08-23 | 285 | 286 | 282 | 286 | 256,700 | 286 |
| 2024-08-22 | 281 | 286 | 281 | 286 | 461,500 | 286 |
| 2024-08-21 | 281 | 281 | 278 | 281 | 259,200 | 281 |
| 2024-08-20 | 282 | 285 | 281 | 285 | 260,100 | 285 |
| 2024-08-19 | 282 | 285 | 278 | 281 | 346,900 | 281 |
| 2024-08-16 | 281 | 286 | 280 | 286 | 397,600 | 286 |
| 2024-08-15 | 276 | 278 | 274 | 277 | 277,700 | 277 |
| 2024-08-14 | 273 | 278 | 270 | 278 | 409,200 | 278 |
| 2024-08-13 | 269 | 273 | 267 | 270 | 336,300 | 270 |
| 2024-08-09 | 272 | 273 | 263 | 270 | 729,500 | 270 |
| 2024-08-08 | 265 | 272 | 260 | 268 | 770,200 | 268 |
| 2024-08-07 | 252 | 279 | 252 | 263 | 1,494,600 | 263 |
| 2024-08-06 | 245 | 266 | 245 | 259 | 1,437,900 | 259 |
| 2024-08-05 | 257 | 257 | 225 | 230 | 2,338,700 | 230 |
| 2024-08-02 | 276 | 278 | 265 | 265 | 1,169,900 | 265 |
| 2024-08-01 | 286 | 286 | 278 | 282 | 525,300 | 282 |
| 2024-07-31 | 285 | 291 | 282 | 291 | 331,500 | 291 |
| 2024-07-30 | 285 | 289 | 283 | 286 | 1,983,100 | 286 |
| 2024-07-29 | 285 | 287 | 282 | 287 | 338,800 | 287 |
| 2024-07-26 | 282 | 283 | 279 | 280 | 359,000 | 280 |
| 2024-07-25 | 281 | 282 | 278 | 280 | 543,000 | 280 |
| 2024-07-24 | 287 | 288 | 282 | 284 | 393,800 | 284 |
| 2024-07-23 | 288 | 292 | 286 | 287 | 307,600 | 287 |
| 2024-07-22 | 293 | 295 | 286 | 286 | 626,300 | 286 |
| 2024-07-19 | 296 | 297 | 293 | 293 | 491,700 | 293 |
| 2024-07-18 | 298 | 301 | 297 | 297 | 376,300 | 297 |
| 2024-07-17 | 299 | 303 | 298 | 300 | 688,800 | 300 |
| 2024-07-16 | 299 | 299 | 295 | 296 | 373,600 | 296 |
| 2024-07-12 | 294 | 301 | 293 | 298 | 617,300 | 298 |
| 2024-07-11 | 293 | 295 | 291 | 295 | 292,300 | 295 |
| 2024-07-10 | 295 | 295 | 289 | 290 | 499,900 | 290 |
| 2024-07-09 | 294 | 296 | 291 | 292 | 382,200 | 292 |
| 2024-07-08 | 294 | 295 | 290 | 293 | 389,300 | 293 |
| 2024-07-05 | 295 | 296 | 291 | 291 | 472,400 | 291 |
| 2024-07-04 | 295 | 296 | 294 | 295 | 373,200 | 295 |
| 2024-07-03 | 290 | 295 | 290 | 293 | 362,400 | 293 |
| 2024-07-02 | 295 | 295 | 290 | 291 | 381,200 | 291 |
| 2024-07-01 | 294 | 295 | 291 | 293 | 265,200 | 293 |
| 2024-06-28 | 293 | 295 | 291 | 292 | 422,100 | 292 |
| 2024-06-27 | 295 | 296 | 292 | 294 | 292,300 | 294 |
| 2024-06-26 | 300 | 301 | 296 | 298 | 734,100 | 298 |
| 2024-06-25 | 295 | 300 | 293 | 298 | 584,800 | 298 |
| 2024-06-24 | 292 | 293 | 290 | 293 | 335,800 | 293 |
| 2024-06-21 | 293 | 294 | 292 | 292 | 628,100 | 292 |
| 2024-06-20 | 290 | 291 | 287 | 291 | 207,500 | 291 |
| 2024-06-19 | 290 | 293 | 289 | 290 | 320,800 | 290 |
| 2024-06-18 | 286 | 289 | 285 | 288 | 330,400 | 288 |
| 2024-06-17 | 285 | 287 | 281 | 282 | 483,600 | 282 |
| 2024-06-14 | 278 | 285 | 278 | 285 | 380,700 | 285 |
| 2024-06-13 | 281 | 282 | 277 | 278 | 406,200 | 278 |
| 2024-06-12 | 281 | 284 | 280 | 281 | 319,000 | 281 |
| 2024-06-11 | 285 | 287 | 283 | 283 | 199,600 | 283 |
| 2024-06-10 | 282 | 286 | 282 | 286 | 172,500 | 286 |
| 2024-06-07 | 281 | 283 | 281 | 281 | 172,300 | 281 |
| 2024-06-06 | 284 | 284 | 280 | 280 | 318,100 | 280 |
| 2024-06-05 | 286 | 287 | 281 | 281 | 401,900 | 281 |
| 2024-06-04 | 286 | 288 | 286 | 286 | 224,500 | 286 |
| 2024-06-03 | 287 | 290 | 286 | 287 | 187,400 | 287 |
| 2024-05-31 | 284 | 287 | 282 | 287 | 317,700 | 287 |
| 2024-05-30 | 279 | 284 | 277 | 284 | 369,700 | 284 |
| 2024-05-29 | 284 | 286 | 281 | 281 | 164,100 | 281 |
| 2024-05-28 | 283 | 287 | 283 | 284 | 248,800 | 284 |
| 2024-05-27 | 283 | 284 | 280 | 282 | 260,000 | 282 |
| 2024-05-24 | 282 | 283 | 280 | 281 | 374,900 | 281 |
| 2024-05-23 | 288 | 290 | 284 | 285 | 673,500 | 285 |
| 2024-05-22 | 296 | 298 | 290 | 290 | 320,100 | 290 |
| 2024-05-21 | 300 | 302 | 296 | 296 | 378,400 | 296 |
| 2024-05-20 | 291 | 301 | 291 | 301 | 487,200 | 301 |
| 2024-05-17 | 289 | 291 | 288 | 289 | 289,800 | 289 |
| 2024-05-16 | 296 | 297 | 289 | 290 | 488,200 | 290 |
| 2024-05-15 | 302 | 302 | 295 | 295 | 462,200 | 295 |
| 2024-05-14 | 299 | 305 | 296 | 299 | 629,700 | 299 |
| 2024-05-13 | 304 | 306 | 300 | 300 | 464,800 | 300 |
| 2024-05-10 | 307 | 316 | 304 | 307 | 694,300 | 307 |
| 2024-05-09 | 307 | 317 | 297 | 302 | 948,800 | 302 |
| 2024-05-08 | 308 | 311 | 308 | 308 | 172,300 | 308 |
| 2024-05-07 | 311 | 311 | 304 | 309 | 278,200 | 309 |
| 2024-05-02 | 309 | 311 | 307 | 309 | 118,900 | 309 |
| 2024-05-01 | 309 | 312 | 309 | 309 | 174,800 | 309 |
| 2024-04-30 | 309 | 313 | 307 | 312 | 198,900 | 312 |
| 2024-04-26 | 306 | 308 | 301 | 308 | 464,300 | 308 |
| 2024-04-25 | 310 | 312 | 304 | 304 | 472,900 | 304 |
| 2024-04-24 | 314 | 315 | 311 | 313 | 193,300 | 313 |
| 2024-04-23 | 313 | 315 | 311 | 313 | 316,500 | 313 |
| 2024-04-22 | 318 | 318 | 313 | 313 | 327,300 | 313 |
| 2024-04-19 | 319 | 319 | 310 | 313 | 591,800 | 313 |
| 2024-04-18 | 323 | 324 | 318 | 322 | 426,200 | 322 |
| 2024-04-17 | 328 | 330 | 321 | 321 | 457,000 | 321 |
| 2024-04-16 | 329 | 331 | 326 | 326 | 589,400 | 326 |
| 2024-04-15 | 317 | 329 | 317 | 329 | 875,100 | 329 |
| 2024-04-12 | 327 | 327 | 319 | 320 | 493,400 | 320 |
| 2024-04-11 | 323 | 327 | 322 | 327 | 345,000 | 327 |
| 2024-04-10 | 325 | 327 | 324 | 324 | 336,900 | 324 |
| 2024-04-09 | 325 | 326 | 323 | 326 | 264,200 | 326 |
| 2024-04-08 | 326 | 326 | 322 | 323 | 313,600 | 323 |
| 2024-04-05 | 324 | 326 | 321 | 325 | 326,600 | 325 |
| 2024-04-04 | 327 | 328 | 325 | 327 | 490,200 | 327 |
| 2024-04-03 | 322 | 327 | 321 | 325 | 364,300 | 325 |
| 2024-04-02 | 323 | 328 | 322 | 324 | 435,900 | 324 |
| 2024-04-01 | 327 | 327 | 321 | 322 | 482,600 | 322 |
| 2024-03-29 | 317 | 328 | 317 | 327 | 699,500 | 327 |
| 2024-03-28 | 318 | 323 | 314 | 317 | 575,900 | 317 |
| 2024-03-27 | 316 | 317 | 314 | 315 | 301,500 | 315 |
| 2024-03-26 | 313 | 315 | 312 | 314 | 249,400 | 314 |
| 2024-03-25 | 318 | 318 | 312 | 313 | 450,200 | 313 |
| 2024-03-22 | 319 | 320 | 317 | 319 | 414,000 | 319 |
| 2024-03-21 | 323 | 324 | 317 | 317 | 684,600 | 317 |
| 2024-03-19 | 316 | 321 | 314 | 321 | 667,900 | 321 |
| 2024-03-18 | 318 | 322 | 314 | 315 | 786,600 | 315 |
| 2024-03-15 | 316 | 318 | 313 | 316 | 506,300 | 316 |
| 2024-03-14 | 311 | 318 | 310 | 317 | 840,900 | 317 |
| 2024-03-13 | 309 | 312 | 307 | 310 | 508,300 | 310 |
| 2024-03-12 | 303 | 309 | 299 | 309 | 552,900 | 309 |
| 2024-03-11 | 309 | 309 | 300 | 303 | 567,000 | 303 |
| 2024-03-08 | 301 | 311 | 301 | 309 | 1,033,800 | 309 |
| 2024-03-07 | 304 | 308 | 302 | 304 | 901,400 | 304 |
| 2024-03-06 | 299 | 304 | 298 | 302 | 520,900 | 302 |
| 2024-03-05 | 296 | 302 | 295 | 301 | 489,800 | 301 |
| 2024-03-04 | 300 | 300 | 294 | 296 | 547,400 | 296 |
| 2024-03-01 | 299 | 302 | 297 | 299 | 439,600 | 299 |
| 2024-02-29 | 301 | 302 | 298 | 300 | 298,900 | 300 |
| 2024-02-28 | 298 | 305 | 297 | 301 | 472,700 | 301 |
| 2024-02-27 | 299 | 301 | 297 | 297 | 291,600 | 297 |
| 2024-02-26 | 301 | 301 | 297 | 297 | 290,600 | 297 |
| 2024-02-22 | 299 | 302 | 297 | 301 | 444,500 | 301 |
| 2024-02-21 | 300 | 302 | 297 | 299 | 343,800 | 299 |
| 2024-02-20 | 305 | 305 | 302 | 302 | 316,200 | 302 |
| 2024-02-19 | 300 | 305 | 300 | 304 | 537,800 | 304 |
| 2024-02-16 | 296 | 301 | 296 | 300 | 617,000 | 300 |
| 2024-02-15 | 298 | 299 | 290 | 296 | 682,600 | 296 |
| 2024-02-14 | 299 | 302 | 296 | 299 | 722,700 | 299 |
| 2024-02-13 | 309 | 310 | 300 | 302 | 1,520,600 | 302 |
| 2024-02-09 | 286 | 309 | 282 | 307 | 3,565,900 | 307 |
| 2024-02-08 | 284 | 284 | 278 | 281 | 788,900 | 281 |
| 2024-02-07 | 281 | 284 | 280 | 283 | 469,500 | 283 |
| 2024-02-06 | 284 | 285 | 281 | 281 | 509,000 | 281 |
| 2024-02-05 | 286 | 287 | 284 | 286 | 266,400 | 286 |
| 2024-02-02 | 286 | 287 | 283 | 284 | 448,500 | 284 |
| 2024-02-01 | 289 | 290 | 286 | 286 | 362,800 | 286 |
| 2024-01-31 | 289 | 291 | 286 | 291 | 424,000 | 291 |
| 2024-01-30 | 292 | 294 | 291 | 291 | 402,700 | 291 |
| 2024-01-29 | 289 | 293 | 287 | 291 | 580,400 | 291 |
| 2024-01-26 | 290 | 290 | 286 | 287 | 318,900 | 287 |
| 2024-01-25 | 287 | 290 | 286 | 289 | 261,200 | 289 |
| 2024-01-24 | 289 | 290 | 286 | 286 | 312,500 | 286 |
| 2024-01-23 | 294 | 296 | 288 | 289 | 680,300 | 289 |
| 2024-01-22 | 290 | 294 | 289 | 294 | 719,900 | 294 |
| 2024-01-19 | 287 | 290 | 285 | 288 | 514,700 | 288 |
| 2024-01-18 | 283 | 286 | 283 | 284 | 322,000 | 284 |
| 2024-01-17 | 284 | 288 | 283 | 283 | 749,700 | 283 |
| 2024-01-16 | 284 | 286 | 281 | 282 | 535,900 | 282 |
| 2024-01-15 | 280 | 283 | 279 | 283 | 537,500 | 283 |
| 2024-01-12 | 281 | 282 | 277 | 280 | 614,200 | 280 |
| 2024-01-11 | 281 | 283 | 280 | 280 | 711,500 | 280 |
| 2024-01-10 | 279 | 280 | 278 | 279 | 573,700 | 279 |
| 2024-01-09 | 282 | 283 | 279 | 280 | 621,500 | 280 |
| 2024-01-05 | 282 | 283 | 279 | 280 | 896,900 | 280 |
| 2024-01-04 | 276 | 284 | 275 | 283 | 497,600 | 283 |
分割・併合履歴 ： [1988-06-27]1株→1.16株
