5563 新日本電工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 329 | 332 | 327 | 332 | 367,800 | 332 |
| 2025-12-11 | 330 | 331 | 324 | 325 | 252,400 | 325 |
| 2025-12-10 | 327 | 332 | 327 | 329 | 283,300 | 329 |
| 2025-12-09 | 330 | 332 | 323 | 326 | 486,600 | 326 |
| 2025-12-08 | 336 | 336 | 327 | 330 | 414,700 | 330 |
| 2025-12-05 | 335 | 335 | 331 | 334 | 165,500 | 334 |
| 2025-12-04 | 328 | 335 | 327 | 335 | 300,300 | 335 |
| 2025-12-03 | 332 | 336 | 330 | 330 | 255,700 | 330 |
| 2025-12-02 | 333 | 334 | 329 | 332 | 269,200 | 332 |
| 2025-12-01 | 335 | 338 | 333 | 333 | 371,900 | 333 |
| 2025-11-28 | 330 | 335 | 330 | 334 | 299,300 | 334 |
| 2025-11-27 | 331 | 333 | 329 | 330 | 171,500 | 330 |
| 2025-11-26 | 325 | 329 | 324 | 329 | 203,600 | 329 |
| 2025-11-25 | 334 | 336 | 323 | 324 | 507,300 | 324 |
| 2025-11-21 | 325 | 333 | 324 | 333 | 340,200 | 333 |
| 2025-11-20 | 328 | 332 | 326 | 328 | 343,000 | 328 |
| 2025-11-19 | 325 | 327 | 322 | 325 | 368,000 | 325 |
| 2025-11-18 | 328 | 331 | 322 | 322 | 398,700 | 322 |
| 2025-11-17 | 327 | 331 | 325 | 328 | 239,900 | 328 |
| 2025-11-14 | 323 | 329 | 322 | 328 | 217,700 | 328 |
| 2025-11-13 | 328 | 329 | 325 | 327 | 187,300 | 327 |
| 2025-11-12 | 319 | 328 | 318 | 328 | 455,100 | 328 |
| 2025-11-11 | 318 | 320 | 313 | 320 | 375,300 | 320 |
| 2025-11-10 | 314 | 321 | 309 | 318 | 597,700 | 318 |
| 2025-11-07 | 303 | 313 | 302 | 312 | 605,800 | 312 |
| 2025-11-06 | 330 | 331 | 300 | 304 | 1,441,900 | 304 |
| 2025-11-05 | 331 | 332 | 321 | 329 | 562,900 | 329 |
| 2025-11-04 | 337 | 339 | 333 | 334 | 518,400 | 334 |
| 2025-10-31 | 341 | 342 | 334 | 337 | 379,900 | 337 |
| 2025-10-30 | 338 | 343 | 338 | 341 | 500,900 | 341 |
| 2025-10-29 | 347 | 347 | 338 | 340 | 385,900 | 340 |
| 2025-10-28 | 356 | 356 | 342 | 342 | 503,600 | 342 |
| 2025-10-27 | 354 | 357 | 352 | 357 | 357,000 | 357 |
| 2025-10-24 | 348 | 351 | 346 | 351 | 393,700 | 351 |
| 2025-10-23 | 337 | 348 | 337 | 348 | 491,500 | 348 |
| 2025-10-22 | 342 | 344 | 340 | 344 | 316,400 | 344 |
| 2025-10-21 | 349 | 351 | 342 | 344 | 411,700 | 344 |
| 2025-10-20 | 349 | 351 | 345 | 347 | 341,800 | 347 |
| 2025-10-17 | 350 | 352 | 342 | 346 | 736,600 | 346 |
| 2025-10-16 | 358 | 368 | 351 | 353 | 1,268,600 | 353 |
| 2025-10-15 | 337 | 356 | 337 | 355 | 1,146,500 | 355 |
| 2025-10-14 | 330 | 339 | 330 | 337 | 623,000 | 337 |
| 2025-10-10 | 344 | 346 | 334 | 334 | 852,900 | 334 |
| 2025-10-09 | 339 | 350 | 339 | 349 | 910,300 | 349 |
| 2025-10-08 | 340 | 344 | 338 | 338 | 309,500 | 338 |
| 2025-10-07 | 338 | 343 | 337 | 341 | 488,500 | 341 |
| 2025-10-06 | 350 | 351 | 338 | 340 | 732,500 | 340 |
| 2025-10-03 | 342 | 345 | 339 | 339 | 676,400 | 339 |
| 2025-10-02 | 333 | 348 | 331 | 344 | 1,051,800 | 344 |
| 2025-10-01 | 337 | 338 | 328 | 333 | 917,900 | 333 |
| 2025-09-30 | 335 | 339 | 332 | 339 | 587,200 | 339 |
| 2025-09-29 | 333 | 336 | 329 | 335 | 453,200 | 335 |
| 2025-09-26 | 332 | 336 | 331 | 335 | 444,500 | 335 |
| 2025-09-25 | 332 | 334 | 327 | 331 | 388,300 | 331 |
| 2025-09-24 | 330 | 332 | 324 | 330 | 648,100 | 330 |
| 2025-09-22 | 328 | 334 | 328 | 330 | 666,500 | 330 |
| 2025-09-19 | 330 | 333 | 327 | 328 | 740,500 | 328 |
| 2025-09-18 | 330 | 333 | 327 | 330 | 498,400 | 330 |
| 2025-09-17 | 342 | 342 | 331 | 331 | 618,400 | 331 |
| 2025-09-16 | 339 | 343 | 336 | 342 | 681,300 | 342 |
| 2025-09-12 | 337 | 342 | 337 | 338 | 541,900 | 338 |
| 2025-09-11 | 339 | 345 | 337 | 338 | 652,200 | 338 |
| 2025-09-10 | 339 | 342 | 335 | 339 | 656,900 | 339 |
| 2025-09-09 | 346 | 350 | 338 | 342 | 980,500 | 342 |
| 2025-09-08 | 344 | 347 | 343 | 345 | 733,200 | 345 |
| 2025-09-05 | 341 | 345 | 339 | 345 | 617,300 | 345 |
| 2025-09-04 | 334 | 343 | 333 | 341 | 907,700 | 341 |
| 2025-09-03 | 332 | 339 | 332 | 334 | 1,042,400 | 334 |
| 2025-09-02 | 331 | 338 | 331 | 332 | 810,200 | 332 |
| 2025-09-01 | 329 | 331 | 326 | 330 | 385,200 | 330 |
| 2025-08-29 | 326 | 332 | 322 | 330 | 712,000 | 330 |
| 2025-08-28 | 330 | 330 | 324 | 326 | 623,900 | 326 |
| 2025-08-27 | 328 | 333 | 328 | 330 | 499,200 | 330 |
| 2025-08-26 | 331 | 332 | 327 | 328 | 624,800 | 328 |
| 2025-08-25 | 328 | 333 | 328 | 330 | 663,000 | 330 |
| 2025-08-22 | 333 | 335 | 327 | 328 | 863,900 | 328 |
| 2025-08-21 | 322 | 332 | 321 | 331 | 1,342,200 | 331 |
| 2025-08-20 | 324 | 325 | 321 | 322 | 577,500 | 322 |
| 2025-08-19 | 326 | 328 | 323 | 326 | 729,900 | 326 |
| 2025-08-18 | 323 | 329 | 320 | 327 | 1,148,700 | 327 |
| 2025-08-15 | 310 | 323 | 309 | 323 | 1,762,200 | 323 |
| 2025-08-14 | 308 | 315 | 307 | 310 | 1,355,700 | 310 |
| 2025-08-13 | 303 | 310 | 302 | 308 | 882,800 | 308 |
| 2025-08-12 | 300 | 309 | 300 | 303 | 1,120,400 | 303 |
| 2025-08-08 | 297 | 303 | 296 | 300 | 813,500 | 300 |
| 2025-08-07 | 289 | 298 | 286 | 297 | 1,199,500 | 297 |
| 2025-08-06 | 299 | 306 | 290 | 291 | 2,234,800 | 291 |
| 2025-08-05 | 287 | 307 | 284 | 291 | 2,886,900 | 291 |
| 2025-08-04 | 282 | 286 | 280 | 286 | 644,700 | 286 |
| 2025-08-01 | 284 | 291 | 283 | 287 | 960,800 | 287 |
| 2025-07-31 | 280 | 283 | 278 | 282 | 689,800 | 282 |
| 2025-07-30 | 271 | 282 | 271 | 281 | 1,521,300 | 281 |
| 2025-07-29 | 268 | 273 | 267 | 272 | 658,500 | 272 |
| 2025-07-28 | 266 | 271 | 265 | 269 | 600,600 | 269 |
| 2025-07-25 | 265 | 269 | 263 | 266 | 443,600 | 266 |
| 2025-07-24 | 261 | 267 | 259 | 267 | 646,700 | 267 |
| 2025-07-23 | 262 | 265 | 260 | 260 | 792,500 | 260 |
| 2025-07-22 | 252 | 260 | 251 | 258 | 711,500 | 258 |
| 2025-07-18 | 253 | 254 | 250 | 252 | 393,400 | 252 |
| 2025-07-17 | 251 | 253 | 250 | 253 | 442,600 | 253 |
| 2025-07-16 | 253 | 256 | 252 | 252 | 638,300 | 252 |
| 2025-07-15 | 254 | 255 | 252 | 253 | 506,500 | 253 |
| 2025-07-14 | 256 | 257 | 254 | 254 | 329,700 | 254 |
| 2025-07-11 | 254 | 256 | 254 | 256 | 438,600 | 256 |
| 2025-07-10 | 254 | 255 | 250 | 253 | 656,900 | 253 |
| 2025-07-09 | 254 | 256 | 253 | 255 | 642,300 | 255 |
| 2025-07-08 | 248 | 255 | 248 | 251 | 645,500 | 251 |
| 2025-07-07 | 252 | 252 | 247 | 247 | 418,100 | 247 |
| 2025-07-04 | 255 | 255 | 250 | 252 | 459,000 | 252 |
| 2025-07-03 | 250 | 255 | 248 | 253 | 1,061,500 | 253 |
| 2025-07-02 | 246 | 249 | 245 | 248 | 485,700 | 248 |
| 2025-07-01 | 248 | 248 | 246 | 247 | 161,900 | 247 |
| 2025-06-30 | 249 | 250 | 248 | 249 | 395,900 | 249 |
| 2025-06-27 | 248 | 250 | 246 | 248 | 420,100 | 248 |
| 2025-06-26 | 246 | 251 | 246 | 251 | 465,200 | 251 |
| 2025-06-25 | 248 | 248 | 245 | 247 | 555,000 | 247 |
| 2025-06-24 | 248 | 250 | 247 | 248 | 285,200 | 248 |
| 2025-06-23 | 248 | 248 | 245 | 246 | 513,500 | 246 |
| 2025-06-20 | 251 | 252 | 249 | 249 | 489,900 | 249 |
| 2025-06-19 | 252 | 253 | 250 | 251 | 243,000 | 251 |
| 2025-06-18 | 252 | 253 | 251 | 252 | 252,600 | 252 |
| 2025-06-17 | 253 | 254 | 252 | 253 | 291,000 | 253 |
| 2025-06-16 | 252 | 256 | 252 | 254 | 452,800 | 254 |
| 2025-06-13 | 251 | 253 | 248 | 250 | 742,400 | 250 |
| 2025-06-12 | 253 | 254 | 251 | 252 | 290,900 | 252 |
| 2025-06-11 | 252 | 254 | 252 | 254 | 284,100 | 254 |
| 2025-06-10 | 251 | 254 | 250 | 253 | 313,100 | 253 |
| 2025-06-09 | 255 | 255 | 251 | 251 | 353,500 | 251 |
| 2025-06-06 | 254 | 256 | 253 | 255 | 231,900 | 255 |
| 2025-06-05 | 252 | 256 | 252 | 254 | 324,800 | 254 |
| 2025-06-04 | 252 | 256 | 251 | 254 | 477,900 | 254 |
| 2025-06-03 | 250 | 252 | 248 | 250 | 693,200 | 250 |
| 2025-06-02 | 252 | 253 | 250 | 250 | 400,000 | 250 |
| 2025-05-30 | 252 | 254 | 251 | 253 | 383,300 | 253 |
| 2025-05-29 | 254 | 256 | 253 | 254 | 510,600 | 254 |
| 2025-05-28 | 255 | 255 | 252 | 254 | 428,400 | 254 |
| 2025-05-27 | 254 | 254 | 252 | 253 | 216,800 | 253 |
| 2025-05-26 | 254 | 257 | 252 | 252 | 514,900 | 252 |
| 2025-05-23 | 251 | 253 | 250 | 251 | 244,700 | 251 |
| 2025-05-22 | 250 | 252 | 249 | 250 | 613,800 | 250 |
| 2025-05-21 | 253 | 254 | 251 | 252 | 339,000 | 252 |
| 2025-05-20 | 253 | 254 | 250 | 251 | 470,500 | 251 |
| 2025-05-19 | 252 | 253 | 250 | 252 | 556,000 | 252 |
| 2025-05-16 | 254 | 255 | 252 | 253 | 362,700 | 253 |
| 2025-05-15 | 254 | 256 | 253 | 253 | 389,300 | 253 |
| 2025-05-14 | 258 | 258 | 254 | 256 | 383,500 | 256 |
| 2025-05-13 | 261 | 262 | 257 | 258 | 358,700 | 258 |
| 2025-05-12 | 259 | 260 | 257 | 259 | 419,400 | 259 |
| 2025-05-09 | 259 | 259 | 256 | 257 | 528,000 | 257 |
| 2025-05-08 | 266 | 267 | 256 | 257 | 1,076,200 | 257 |
| 2025-05-07 | 265 | 267 | 263 | 266 | 405,700 | 266 |
| 2025-05-02 | 265 | 267 | 263 | 266 | 417,100 | 266 |
| 2025-05-01 | 267 | 267 | 264 | 265 | 372,600 | 265 |
| 2025-04-30 | 269 | 269 | 264 | 268 | 354,000 | 268 |
| 2025-04-28 | 271 | 271 | 267 | 268 | 374,500 | 268 |
| 2025-04-25 | 269 | 271 | 267 | 269 | 287,700 | 269 |
| 2025-04-24 | 269 | 269 | 265 | 265 | 194,600 | 265 |
| 2025-04-23 | 268 | 269 | 265 | 266 | 225,500 | 266 |
| 2025-04-22 | 262 | 265 | 261 | 265 | 134,300 | 265 |
| 2025-04-21 | 266 | 266 | 261 | 263 | 337,400 | 263 |
| 2025-04-18 | 262 | 265 | 261 | 265 | 340,600 | 265 |
| 2025-04-17 | 256 | 260 | 256 | 260 | 368,800 | 260 |
| 2025-04-16 | 258 | 260 | 255 | 255 | 323,500 | 255 |
| 2025-04-15 | 264 | 264 | 259 | 259 | 304,100 | 259 |
| 2025-04-14 | 261 | 264 | 260 | 261 | 431,400 | 261 |
| 2025-04-11 | 247 | 261 | 247 | 259 | 772,600 | 259 |
| 2025-04-10 | 266 | 269 | 258 | 262 | 1,014,300 | 262 |
| 2025-04-09 | 245 | 246 | 237 | 242 | 978,100 | 242 |
| 2025-04-08 | 245 | 255 | 245 | 251 | 592,900 | 251 |
| 2025-04-07 | 232 | 242 | 228 | 233 | 940,300 | 233 |
| 2025-04-04 | 260 | 264 | 250 | 256 | 1,086,600 | 256 |
| 2025-04-03 | 270 | 271 | 267 | 268 | 953,900 | 268 |
| 2025-04-02 | 281 | 281 | 277 | 277 | 481,700 | 277 |
| 2025-04-01 | 282 | 282 | 279 | 279 | 385,400 | 279 |
| 2025-03-31 | 288 | 288 | 280 | 280 | 615,500 | 280 |
| 2025-03-28 | 295 | 298 | 291 | 292 | 335,900 | 292 |
| 2025-03-27 | 295 | 297 | 293 | 297 | 359,100 | 297 |
| 2025-03-26 | 294 | 296 | 291 | 296 | 252,000 | 296 |
| 2025-03-25 | 292 | 294 | 290 | 294 | 242,100 | 294 |
| 2025-03-24 | 294 | 295 | 291 | 292 | 264,400 | 292 |
| 2025-03-21 | 298 | 299 | 294 | 294 | 553,200 | 294 |
| 2025-03-19 | 299 | 301 | 297 | 299 | 474,500 | 299 |
| 2025-03-18 | 295 | 299 | 295 | 297 | 264,900 | 297 |
| 2025-03-17 | 295 | 297 | 294 | 296 | 255,500 | 296 |
| 2025-03-14 | 291 | 298 | 291 | 295 | 745,900 | 295 |
| 2025-03-13 | 291 | 294 | 290 | 292 | 401,000 | 292 |
| 2025-03-12 | 286 | 292 | 286 | 291 | 409,100 | 291 |
| 2025-03-11 | 286 | 288 | 283 | 287 | 362,600 | 287 |
| 2025-03-10 | 291 | 291 | 288 | 289 | 409,000 | 289 |
| 2025-03-07 | 286 | 292 | 282 | 292 | 495,600 | 292 |
| 2025-03-06 | 289 | 293 | 288 | 289 | 478,900 | 289 |
| 2025-03-05 | 288 | 291 | 286 | 287 | 498,300 | 287 |
| 2025-03-04 | 288 | 291 | 284 | 290 | 730,200 | 290 |
| 2025-03-03 | 281 | 295 | 281 | 294 | 1,425,300 | 294 |
| 2025-02-28 | 278 | 279 | 275 | 275 | 240,300 | 275 |
| 2025-02-27 | 274 | 278 | 273 | 278 | 259,900 | 278 |
| 2025-02-26 | 276 | 276 | 272 | 273 | 478,100 | 273 |
| 2025-02-25 | 275 | 279 | 275 | 276 | 296,400 | 276 |
| 2025-02-21 | 277 | 278 | 275 | 277 | 373,100 | 277 |
| 2025-02-20 | 280 | 280 | 276 | 277 | 296,200 | 277 |
| 2025-02-19 | 281 | 284 | 280 | 280 | 230,200 | 280 |
| 2025-02-18 | 282 | 284 | 280 | 283 | 249,600 | 283 |
| 2025-02-17 | 279 | 283 | 279 | 281 | 223,500 | 281 |
| 2025-02-14 | 282 | 283 | 278 | 278 | 297,300 | 278 |
| 2025-02-13 | 283 | 284 | 276 | 281 | 628,600 | 281 |
| 2025-02-12 | 289 | 289 | 281 | 282 | 526,000 | 282 |
| 2025-02-10 | 283 | 287 | 282 | 287 | 200,600 | 287 |
| 2025-02-07 | 284 | 286 | 282 | 284 | 256,900 | 284 |
| 2025-02-06 | 284 | 287 | 284 | 285 | 378,100 | 285 |
| 2025-02-05 | 279 | 284 | 279 | 284 | 568,500 | 284 |
| 2025-02-04 | 279 | 281 | 276 | 276 | 346,300 | 276 |
| 2025-02-03 | 277 | 278 | 273 | 275 | 425,300 | 275 |
| 2025-01-31 | 279 | 280 | 277 | 280 | 214,600 | 280 |
| 2025-01-30 | 277 | 280 | 276 | 280 | 357,800 | 280 |
| 2025-01-29 | 277 | 279 | 275 | 275 | 217,200 | 275 |
| 2025-01-28 | 278 | 279 | 276 | 278 | 247,900 | 278 |
| 2025-01-27 | 279 | 280 | 277 | 280 | 247,900 | 280 |
| 2025-01-24 | 279 | 280 | 276 | 277 | 271,800 | 277 |
| 2025-01-23 | 280 | 280 | 276 | 277 | 218,300 | 277 |
| 2025-01-22 | 280 | 282 | 278 | 280 | 352,000 | 280 |
| 2025-01-21 | 281 | 283 | 280 | 282 | 303,100 | 282 |
| 2025-01-20 | 275 | 281 | 275 | 281 | 404,200 | 281 |
| 2025-01-17 | 272 | 274 | 270 | 274 | 332,600 | 274 |
| 2025-01-16 | 275 | 277 | 273 | 273 | 237,000 | 273 |
| 2025-01-15 | 272 | 274 | 272 | 273 | 361,100 | 273 |
| 2025-01-14 | 272 | 274 | 270 | 272 | 376,100 | 272 |
| 2025-01-10 | 274 | 276 | 273 | 273 | 273,700 | 273 |
| 2025-01-09 | 277 | 277 | 274 | 274 | 528,500 | 274 |
| 2025-01-08 | 280 | 281 | 277 | 277 | 241,800 | 277 |
| 2025-01-07 | 282 | 282 | 278 | 281 | 300,200 | 281 |
| 2025-01-06 | 285 | 286 | 280 | 281 | 320,100 | 281 |
分割・併合履歴 ： [1988-06-27]1株→1.16株