5563 新日本電工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 155 | 155 | 151 | 153 | 65,000 | 153 |
| 2000-12-28 | 158 | 158 | 153 | 156 | 383,000 | 156 |
| 2000-12-27 | 153 | 154 | 153 | 154 | 67,000 | 154 |
| 2000-12-26 | 154 | 154 | 152 | 153 | 92,000 | 153 |
| 2000-12-25 | 155 | 165 | 151 | 153 | 243,000 | 153 |
| 2000-12-22 | 150 | 153 | 150 | 150 | 101,000 | 150 |
| 2000-12-21 | 153 | 156 | 146 | 153 | 481,000 | 153 |
| 2000-12-20 | 158 | 158 | 153 | 155 | 250,000 | 155 |
| 2000-12-19 | 164 | 164 | 158 | 158 | 185,000 | 158 |
| 2000-12-18 | 165 | 165 | 160 | 161 | 362,000 | 161 |
| 2000-12-15 | 170 | 170 | 165 | 166 | 302,000 | 166 |
| 2000-12-14 | 171 | 172 | 169 | 172 | 218,000 | 172 |
| 2000-12-13 | 175 | 176 | 171 | 171 | 149,000 | 171 |
| 2000-12-12 | 175 | 176 | 173 | 176 | 210,000 | 176 |
| 2000-12-11 | 175 | 177 | 172 | 173 | 126,000 | 173 |
| 2000-12-08 | 170 | 175 | 169 | 171 | 191,000 | 171 |
| 2000-12-07 | 171 | 175 | 171 | 175 | 104,000 | 175 |
| 2000-12-06 | 175 | 175 | 172 | 173 | 198,000 | 173 |
| 2000-12-05 | 180 | 180 | 170 | 171 | 370,000 | 171 |
| 2000-12-04 | 185 | 185 | 172 | 179 | 738,000 | 179 |
| 2000-12-01 | 175 | 187 | 172 | 185 | 1,644,000 | 185 |
| 2000-11-30 | 174 | 175 | 171 | 174 | 178,000 | 174 |
| 2000-11-29 | 174 | 176 | 171 | 175 | 324,000 | 175 |
| 2000-11-28 | 173 | 182 | 169 | 180 | 615,000 | 180 |
| 2000-11-27 | 169 | 172 | 168 | 171 | 133,000 | 171 |
| 2000-11-24 | 165 | 167 | 164 | 167 | 90,000 | 167 |
| 2000-11-22 | 166 | 169 | 165 | 165 | 76,000 | 165 |
| 2000-11-21 | 167 | 170 | 165 | 165 | 117,000 | 165 |
| 2000-11-20 | 172 | 172 | 167 | 171 | 68,000 | 171 |
| 2000-11-17 | 165 | 173 | 165 | 168 | 233,000 | 168 |
| 2000-11-16 | 170 | 174 | 165 | 174 | 257,000 | 174 |
| 2000-11-15 | 172 | 173 | 168 | 169 | 120,000 | 169 |
| 2000-11-14 | 170 | 170 | 169 | 169 | 33,000 | 169 |
| 2000-11-13 | 168 | 172 | 166 | 171 | 103,000 | 171 |
| 2000-11-10 | 172 | 174 | 170 | 173 | 175,000 | 173 |
| 2000-11-09 | 175 | 177 | 172 | 172 | 221,000 | 172 |
| 2000-11-08 | 170 | 178 | 170 | 178 | 369,000 | 178 |
| 2000-11-07 | 167 | 173 | 167 | 172 | 193,000 | 172 |
| 2000-11-06 | 165 | 170 | 163 | 166 | 102,000 | 166 |
| 2000-11-02 | 162 | 170 | 160 | 170 | 122,000 | 170 |
| 2000-11-01 | 161 | 162 | 159 | 162 | 97,000 | 162 |
| 2000-10-31 | 166 | 166 | 155 | 157 | 177,000 | 157 |
| 2000-10-30 | 170 | 170 | 163 | 163 | 165,000 | 163 |
| 2000-10-27 | 165 | 166 | 164 | 166 | 140,000 | 166 |
| 2000-10-26 | 164 | 164 | 161 | 164 | 194,000 | 164 |
| 2000-10-25 | 163 | 164 | 162 | 162 | 175,000 | 162 |
| 2000-10-24 | 165 | 165 | 162 | 164 | 100,000 | 164 |
| 2000-10-23 | 163 | 164 | 161 | 162 | 177,000 | 162 |
| 2000-10-20 | 162 | 164 | 161 | 162 | 408,000 | 162 |
| 2000-10-19 | 162 | 163 | 162 | 163 | 282,000 | 163 |
| 2000-10-18 | 162 | 163 | 161 | 162 | 269,000 | 162 |
| 2000-10-17 | 164 | 166 | 164 | 165 | 159,000 | 165 |
| 2000-10-16 | 164 | 165 | 163 | 163 | 191,000 | 163 |
| 2000-10-13 | 162 | 164 | 162 | 162 | 246,000 | 162 |
| 2000-10-12 | 162 | 165 | 161 | 164 | 369,000 | 164 |
| 2000-10-11 | 160 | 164 | 160 | 164 | 235,000 | 164 |
| 2000-10-10 | 162 | 164 | 161 | 162 | 243,000 | 162 |
| 2000-10-06 | 163 | 165 | 161 | 163 | 237,000 | 163 |
| 2000-10-05 | 165 | 165 | 161 | 163 | 346,000 | 163 |
| 2000-10-04 | 165 | 165 | 163 | 165 | 119,000 | 165 |
| 2000-10-03 | 165 | 166 | 162 | 164 | 168,000 | 164 |
| 2000-10-02 | 160 | 163 | 159 | 163 | 110,000 | 163 |
| 2000-09-29 | 159 | 165 | 157 | 164 | 690,000 | 164 |
| 2000-09-28 | 157 | 158 | 155 | 155 | 217,000 | 155 |
| 2000-09-27 | 158 | 160 | 155 | 157 | 228,000 | 157 |
| 2000-09-26 | 164 | 164 | 159 | 159 | 136,000 | 159 |
| 2000-09-25 | 164 | 164 | 158 | 158 | 302,000 | 158 |
| 2000-09-22 | 165 | 166 | 160 | 164 | 202,000 | 164 |
| 2000-09-21 | 165 | 166 | 163 | 165 | 180,000 | 165 |
| 2000-09-20 | 163 | 170 | 161 | 165 | 153,000 | 165 |
| 2000-09-19 | 161 | 162 | 159 | 162 | 230,000 | 162 |
| 2000-09-18 | 162 | 165 | 162 | 164 | 97,000 | 164 |
| 2000-09-14 | 164 | 166 | 163 | 164 | 175,000 | 164 |
| 2000-09-13 | 166 | 167 | 165 | 165 | 70,000 | 165 |
| 2000-09-12 | 165 | 166 | 165 | 165 | 106,000 | 165 |
| 2000-09-11 | 168 | 170 | 165 | 166 | 72,000 | 166 |
| 2000-09-08 | 168 | 171 | 166 | 169 | 166,000 | 169 |
| 2000-09-07 | 170 | 170 | 167 | 169 | 79,000 | 169 |
| 2000-09-06 | 170 | 171 | 168 | 169 | 112,000 | 169 |
| 2000-09-05 | 179 | 179 | 169 | 169 | 168,000 | 169 |
| 2000-09-04 | 180 | 180 | 176 | 176 | 230,000 | 176 |
| 2000-09-01 | 180 | 184 | 178 | 180 | 1,024,000 | 180 |
| 2000-08-31 | 176 | 181 | 173 | 174 | 909,000 | 174 |
| 2000-08-30 | 168 | 175 | 168 | 172 | 252,000 | 172 |
| 2000-08-29 | 169 | 170 | 165 | 167 | 136,000 | 167 |
| 2000-08-28 | 170 | 170 | 168 | 169 | 157,000 | 169 |
| 2000-08-25 | 175 | 175 | 169 | 170 | 62,000 | 170 |
| 2000-08-24 | 169 | 173 | 168 | 172 | 77,000 | 172 |
| 2000-08-23 | 170 | 175 | 168 | 170 | 68,000 | 170 |
| 2000-08-22 | 173 | 176 | 167 | 176 | 125,000 | 176 |
| 2000-08-21 | 170 | 174 | 170 | 174 | 33,000 | 174 |
| 2000-08-18 | 177 | 177 | 170 | 171 | 43,000 | 171 |
| 2000-08-17 | 180 | 181 | 170 | 172 | 201,000 | 172 |
| 2000-08-16 | 167 | 182 | 167 | 181 | 705,000 | 181 |
| 2000-08-15 | 165 | 170 | 165 | 169 | 104,000 | 169 |
| 2000-08-14 | 166 | 166 | 164 | 165 | 67,000 | 165 |
| 2000-08-11 | 164 | 165 | 162 | 165 | 89,000 | 165 |
| 2000-08-10 | 162 | 165 | 162 | 165 | 127,000 | 165 |
| 2000-08-09 | 162 | 165 | 161 | 162 | 51,000 | 162 |
| 2000-08-08 | 166 | 166 | 161 | 164 | 59,000 | 164 |
| 2000-08-07 | 163 | 165 | 161 | 165 | 48,000 | 165 |
| 2000-08-04 | 164 | 167 | 160 | 162 | 48,000 | 162 |
| 2000-08-03 | 164 | 165 | 160 | 163 | 73,000 | 163 |
| 2000-08-02 | 163 | 168 | 163 | 167 | 202,000 | 167 |
| 2000-08-01 | 161 | 166 | 161 | 163 | 138,000 | 163 |
| 2000-07-31 | 160 | 162 | 155 | 160 | 291,000 | 160 |
| 2000-07-28 | 168 | 168 | 163 | 163 | 362,000 | 163 |
| 2000-07-27 | 170 | 171 | 165 | 168 | 167,000 | 168 |
| 2000-07-26 | 173 | 174 | 170 | 170 | 75,000 | 170 |
| 2000-07-25 | 169 | 173 | 168 | 173 | 99,000 | 173 |
| 2000-07-24 | 175 | 177 | 163 | 171 | 178,000 | 171 |
| 2000-07-21 | 177 | 179 | 173 | 176 | 150,000 | 176 |
| 2000-07-19 | 177 | 179 | 172 | 177 | 284,000 | 177 |
| 2000-07-18 | 186 | 186 | 178 | 180 | 287,000 | 180 |
| 2000-07-17 | 185 | 190 | 185 | 186 | 259,000 | 186 |
| 2000-07-14 | 193 | 193 | 187 | 190 | 374,000 | 190 |
| 2000-07-13 | 198 | 200 | 188 | 189 | 1,329,000 | 189 |
| 2000-07-12 | 184 | 200 | 184 | 200 | 3,025,000 | 200 |
| 2000-07-11 | 181 | 182 | 178 | 182 | 234,000 | 182 |
| 2000-07-10 | 184 | 184 | 180 | 182 | 251,000 | 182 |
| 2000-07-07 | 182 | 184 | 178 | 184 | 470,000 | 184 |
| 2000-07-06 | 181 | 183 | 177 | 181 | 622,000 | 181 |
| 2000-07-05 | 180 | 180 | 175 | 176 | 289,000 | 176 |
| 2000-07-04 | 186 | 188 | 178 | 182 | 894,000 | 182 |
| 2000-07-03 | 177 | 185 | 176 | 182 | 1,395,000 | 182 |
| 2000-06-30 | 172 | 172 | 169 | 170 | 335,000 | 170 |
| 2000-06-29 | 172 | 175 | 168 | 172 | 378,000 | 172 |
| 2000-06-28 | 168 | 170 | 165 | 170 | 378,000 | 170 |
| 2000-06-27 | 168 | 168 | 163 | 165 | 164,000 | 165 |
| 2000-06-26 | 163 | 166 | 163 | 164 | 74,000 | 164 |
| 2000-06-23 | 167 | 168 | 162 | 162 | 215,000 | 162 |
| 2000-06-22 | 167 | 168 | 165 | 165 | 226,000 | 165 |
| 2000-06-21 | 168 | 169 | 165 | 168 | 200,000 | 168 |
| 2000-06-20 | 168 | 169 | 167 | 167 | 100,000 | 167 |
| 2000-06-19 | 168 | 172 | 167 | 169 | 98,000 | 169 |
| 2000-06-16 | 171 | 173 | 169 | 172 | 197,000 | 172 |
| 2000-06-15 | 179 | 180 | 171 | 172 | 239,000 | 172 |
| 2000-06-14 | 180 | 182 | 173 | 178 | 970,000 | 178 |
| 2000-06-13 | 178 | 179 | 175 | 178 | 859,000 | 178 |
| 2000-06-12 | 173 | 174 | 169 | 173 | 412,000 | 173 |
| 2000-06-09 | 171 | 172 | 168 | 171 | 536,000 | 171 |
| 2000-06-08 | 168 | 173 | 165 | 171 | 390,000 | 171 |
| 2000-06-07 | 161 | 168 | 161 | 168 | 238,000 | 168 |
| 2000-06-06 | 163 | 164 | 161 | 161 | 158,000 | 161 |
| 2000-06-05 | 165 | 166 | 162 | 163 | 167,000 | 163 |
| 2000-06-02 | 162 | 164 | 161 | 163 | 147,000 | 163 |
| 2000-06-01 | 162 | 162 | 160 | 162 | 353,000 | 162 |
| 2000-05-31 | 164 | 165 | 162 | 162 | 150,000 | 162 |
| 2000-05-30 | 164 | 166 | 162 | 164 | 191,000 | 164 |
| 2000-05-29 | 161 | 164 | 160 | 164 | 118,000 | 164 |
| 2000-05-26 | 163 | 163 | 160 | 161 | 161,000 | 161 |
| 2000-05-25 | 165 | 168 | 161 | 165 | 128,000 | 165 |
| 2000-05-24 | 158 | 160 | 155 | 157 | 407,000 | 157 |
| 2000-05-23 | 162 | 164 | 159 | 161 | 323,000 | 161 |
| 2000-05-22 | 168 | 168 | 165 | 166 | 216,000 | 166 |
| 2000-05-19 | 177 | 177 | 165 | 171 | 579,000 | 171 |
| 2000-05-18 | 177 | 178 | 175 | 177 | 881,000 | 177 |
| 2000-05-17 | 171 | 179 | 168 | 177 | 1,358,000 | 177 |
| 2000-05-16 | 170 | 170 | 168 | 168 | 492,000 | 168 |
| 2000-05-15 | 167 | 170 | 165 | 170 | 311,000 | 170 |
| 2000-05-12 | 161 | 166 | 161 | 163 | 222,000 | 163 |
| 2000-05-11 | 164 | 164 | 160 | 161 | 306,000 | 161 |
| 2000-05-10 | 169 | 170 | 166 | 168 | 394,000 | 168 |
| 2000-05-09 | 172 | 174 | 169 | 172 | 918,000 | 172 |
| 2000-05-08 | 165 | 171 | 164 | 171 | 592,000 | 171 |
| 2000-05-02 | 155 | 165 | 155 | 164 | 646,000 | 164 |
| 2000-05-01 | 149 | 154 | 149 | 153 | 397,000 | 153 |
| 2000-04-28 | 152 | 153 | 148 | 153 | 877,000 | 153 |
| 2000-04-27 | 152 | 153 | 150 | 153 | 888,000 | 153 |
| 2000-04-26 | 156 | 158 | 150 | 152 | 1,005,000 | 152 |
| 2000-04-25 | 164 | 164 | 156 | 156 | 969,000 | 156 |
| 2000-04-24 | 160 | 165 | 156 | 160 | 1,966,000 | 160 |
| 2000-04-21 | 165 | 172 | 148 | 148 | 6,276,000 | 148 |
| 2000-04-20 | 172 | 178 | 161 | 161 | 2,610,000 | 161 |
| 2000-04-19 | 166 | 173 | 165 | 170 | 2,053,000 | 170 |
| 2000-04-18 | 183 | 183 | 163 | 165 | 2,446,000 | 165 |
| 2000-04-17 | 160 | 185 | 160 | 178 | 3,230,000 | 178 |
| 2000-04-14 | 224 | 228 | 215 | 220 | 1,150,000 | 220 |
| 2000-04-13 | 225 | 228 | 222 | 228 | 705,000 | 228 |
| 2000-04-12 | 229 | 230 | 221 | 228 | 1,543,000 | 228 |
| 2000-04-11 | 205 | 230 | 203 | 230 | 4,243,000 | 230 |
| 2000-04-10 | 200 | 206 | 197 | 204 | 844,000 | 204 |
| 2000-04-07 | 204 | 205 | 195 | 195 | 752,000 | 195 |
| 2000-04-06 | 195 | 210 | 195 | 200 | 3,276,000 | 200 |
| 2000-04-05 | 185 | 189 | 180 | 186 | 300,000 | 186 |
| 2000-04-04 | 189 | 189 | 185 | 186 | 327,000 | 186 |
| 2000-04-03 | 187 | 188 | 180 | 185 | 201,000 | 185 |
| 2000-03-31 | 179 | 181 | 162 | 172 | 230,000 | 172 |
| 2000-03-30 | 179 | 187 | 178 | 178 | 178,000 | 178 |
| 2000-03-29 | 188 | 190 | 180 | 184 | 351,000 | 184 |
| 2000-03-28 | 193 | 193 | 185 | 193 | 278,000 | 193 |
| 2000-03-27 | 195 | 195 | 190 | 194 | 803,000 | 194 |
| 2000-03-24 | 184 | 190 | 183 | 190 | 734,000 | 190 |
| 2000-03-23 | 187 | 190 | 176 | 176 | 400,000 | 176 |
| 2000-03-22 | 173 | 185 | 173 | 184 | 420,000 | 184 |
| 2000-03-21 | 175 | 176 | 166 | 173 | 129,000 | 173 |
| 2000-03-17 | 175 | 175 | 165 | 175 | 285,000 | 175 |
| 2000-03-16 | 168 | 171 | 161 | 171 | 285,000 | 171 |
| 2000-03-15 | 172 | 179 | 166 | 173 | 268,000 | 173 |
| 2000-03-14 | 185 | 189 | 177 | 178 | 462,000 | 178 |
| 2000-03-13 | 193 | 193 | 186 | 190 | 708,000 | 190 |
| 2000-03-10 | 191 | 191 | 186 | 188 | 2,174,000 | 188 |
| 2000-03-09 | 185 | 189 | 178 | 181 | 652,000 | 181 |
| 2000-03-08 | 188 | 194 | 181 | 186 | 1,244,000 | 186 |
| 2000-03-07 | 178 | 198 | 178 | 198 | 3,050,000 | 198 |
| 2000-03-06 | 172 | 172 | 165 | 172 | 685,000 | 172 |
| 2000-03-03 | 174 | 175 | 171 | 173 | 768,000 | 173 |
| 2000-03-02 | 169 | 175 | 165 | 171 | 955,000 | 171 |
| 2000-03-01 | 175 | 175 | 163 | 170 | 1,433,000 | 170 |
| 2000-02-29 | 156 | 157 | 148 | 152 | 459,000 | 152 |
| 2000-02-28 | 140 | 158 | 137 | 141 | 666,000 | 141 |
| 2000-02-25 | 137 | 138 | 133 | 136 | 358,000 | 136 |
| 2000-02-24 | 140 | 142 | 136 | 137 | 213,000 | 137 |
| 2000-02-23 | 142 | 145 | 140 | 140 | 133,000 | 140 |
| 2000-02-22 | 140 | 143 | 140 | 140 | 251,000 | 140 |
| 2000-02-21 | 140 | 147 | 140 | 140 | 187,000 | 140 |
| 2000-02-18 | 141 | 144 | 140 | 144 | 192,000 | 144 |
| 2000-02-17 | 149 | 150 | 145 | 145 | 139,000 | 145 |
| 2000-02-16 | 147 | 153 | 144 | 151 | 381,000 | 151 |
| 2000-02-15 | 143 | 148 | 143 | 148 | 267,000 | 148 |
| 2000-02-14 | 140 | 145 | 140 | 143 | 185,000 | 143 |
| 2000-02-10 | 133 | 143 | 133 | 140 | 483,000 | 140 |
| 2000-02-09 | 138 | 141 | 135 | 137 | 83,000 | 137 |
| 2000-02-08 | 141 | 143 | 136 | 143 | 160,000 | 143 |
| 2000-02-07 | 133 | 141 | 133 | 140 | 184,000 | 140 |
| 2000-02-04 | 135 | 138 | 132 | 133 | 231,000 | 133 |
| 2000-02-03 | 135 | 140 | 135 | 136 | 139,000 | 136 |
| 2000-02-02 | 138 | 143 | 135 | 135 | 254,000 | 135 |
| 2000-02-01 | 136 | 145 | 134 | 145 | 133,000 | 145 |
| 2000-01-31 | 137 | 141 | 132 | 141 | 247,000 | 141 |
| 2000-01-28 | 132 | 159 | 131 | 141 | 455,000 | 141 |
| 2000-01-27 | 136 | 140 | 136 | 136 | 206,000 | 136 |
| 2000-01-26 | 142 | 144 | 136 | 142 | 187,000 | 142 |
| 2000-01-25 | 144 | 148 | 136 | 142 | 328,000 | 142 |
| 2000-01-24 | 146 | 149 | 142 | 144 | 121,000 | 144 |
| 2000-01-21 | 153 | 153 | 146 | 146 | 235,000 | 146 |
| 2000-01-20 | 154 | 157 | 151 | 157 | 363,000 | 157 |
| 2000-01-19 | 150 | 154 | 149 | 151 | 239,000 | 151 |
| 2000-01-18 | 150 | 152 | 147 | 151 | 230,000 | 151 |
| 2000-01-17 | 139 | 150 | 139 | 150 | 349,000 | 150 |
| 2000-01-14 | 129 | 143 | 128 | 137 | 495,000 | 137 |
| 2000-01-13 | 132 | 138 | 128 | 129 | 186,000 | 129 |
| 2000-01-12 | 130 | 133 | 125 | 125 | 206,000 | 125 |
| 2000-01-11 | 134 | 135 | 126 | 126 | 256,000 | 126 |
| 2000-01-07 | 125 | 134 | 125 | 129 | 182,000 | 129 |
| 2000-01-06 | 128 | 131 | 125 | 125 | 186,000 | 125 |
| 2000-01-05 | 130 | 145 | 125 | 128 | 236,000 | 128 |
| 2000-01-04 | 126 | 126 | 111 | 115 | 119,000 | 115 |
分割・併合履歴 ： [1988-06-27]1株→1.16株