5563 新日本電工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	354	360	354	357	536,200	357
2023-03-30	351	356	348	352	924,500	352
2023-03-29	345	346	343	346	465,000	346
2023-03-28	343	343	339	341	348,300	341
2023-03-27	340	342	337	340	414,400	340
2023-03-24	339	340	334	337	699,200	337
2023-03-23	334	342	333	342	668,200	342
2023-03-22	342	343	337	338	536,200	338
2023-03-20	342	344	334	334	903,700	334
2023-03-17	349	350	343	345	943,300	345
2023-03-16	346	349	343	347	1,075,600	347
2023-03-15	358	362	356	357	917,600	357
2023-03-14	356	357	348	353	1,211,800	353
2023-03-13	365	366	360	363	1,014,700	363
2023-03-10	378	379	370	371	1,298,800	371
2023-03-09	380	384	379	381	876,000	381
2023-03-08	377	380	376	378	630,100	378
2023-03-07	377	380	376	380	512,200	380
2023-03-06	381	384	379	380	643,300	380
2023-03-03	379	380	376	379	647,600	379
2023-03-02	377	380	376	377	688,200	377
2023-03-01	372	375	370	374	456,200	374
2023-02-28	377	380	372	372	693,800	372
2023-02-27	371	378	371	373	816,700	373
2023-02-24	373	373	367	372	554,600	372
2023-02-22	370	373	369	372	491,900	372
2023-02-21	376	378	371	373	699,800	373
2023-02-20	368	374	367	374	705,000	374
2023-02-17	363	368	363	366	663,700	366
2023-02-16	368	369	363	365	621,400	365
2023-02-15	367	369	364	368	728,100	368
2023-02-14	371	371	364	366	783,000	366
2023-02-13	369	370	362	369	662,600	369
2023-02-10	368	374	366	366	1,070,300	366
2023-02-09	364	373	361	370	1,386,400	370
2023-02-08	370	373	366	368	1,380,600	368
2023-02-07	375	375	370	373	1,047,400	373
2023-02-06	385	387	378	379	833,200	379
2023-02-03	378	381	374	378	739,700	378
2023-02-02	386	386	377	383	720,400	383
2023-02-01	387	389	385	385	612,300	385
2023-01-31	388	390	384	386	532,400	386
2023-01-30	390	392	386	387	684,800	387
2023-01-27	393	394	389	393	810,800	393
2023-01-26	391	392	388	392	585,000	392
2023-01-25	383	392	381	389	1,002,400	389
2023-01-24	390	393	381	383	1,155,900	383
2023-01-23	386	388	383	387	872,300	387
2023-01-20	375	384	372	383	827,700	383
2023-01-19	370	375	370	372	470,100	372
2023-01-18	373	380	369	377	807,500	377
2023-01-17	367	374	367	374	600,200	374
2023-01-16	371	375	367	369	791,300	369
2023-01-13	375	377	373	374	737,600	374
2023-01-12	377	379	372	377	1,061,900	377
2023-01-11	366	374	365	374	1,322,900	374
2023-01-10	355	365	353	365	1,134,500	365
2023-01-06	344	353	344	351	905,900	351
2023-01-05	345	346	341	344	691,100	344
2023-01-04	351	351	343	345	1,231,800	345

分割・併合履歴： [1988-06-27]1株→1.16株