5563 新日本電工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 168 | 168 | 165 | 166 | 50,000 | 166 |
| 2001-12-27 | 161 | 164 | 159 | 164 | 135,000 | 164 |
| 2001-12-26 | 164 | 167 | 162 | 162 | 104,000 | 162 |
| 2001-12-25 | 166 | 169 | 162 | 168 | 80,000 | 168 |
| 2001-12-21 | 165 | 169 | 164 | 169 | 208,000 | 169 |
| 2001-12-20 | 168 | 169 | 165 | 165 | 227,000 | 165 |
| 2001-12-19 | 169 | 175 | 165 | 166 | 241,000 | 166 |
| 2001-12-18 | 167 | 169 | 166 | 169 | 274,000 | 169 |
| 2001-12-17 | 175 | 175 | 168 | 169 | 130,000 | 169 |
| 2001-12-14 | 175 | 178 | 174 | 175 | 216,000 | 175 |
| 2001-12-13 | 184 | 184 | 177 | 182 | 66,000 | 182 |
| 2001-12-12 | 177 | 188 | 175 | 184 | 240,000 | 184 |
| 2001-12-11 | 187 | 188 | 172 | 173 | 223,000 | 173 |
| 2001-12-10 | 188 | 189 | 185 | 188 | 157,000 | 188 |
| 2001-12-07 | 185 | 189 | 184 | 184 | 39,000 | 184 |
| 2001-12-06 | 185 | 190 | 185 | 190 | 97,000 | 190 |
| 2001-12-05 | 185 | 188 | 183 | 187 | 149,000 | 187 |
| 2001-12-04 | 185 | 190 | 185 | 185 | 217,000 | 185 |
| 2001-12-03 | 186 | 190 | 185 | 190 | 243,000 | 190 |
| 2001-11-30 | 194 | 199 | 192 | 193 | 143,000 | 193 |
| 2001-11-29 | 194 | 198 | 194 | 197 | 155,000 | 197 |
| 2001-11-28 | 199 | 199 | 196 | 197 | 60,000 | 197 |
| 2001-11-27 | 202 | 202 | 198 | 199 | 119,000 | 199 |
| 2001-11-26 | 202 | 202 | 196 | 201 | 109,000 | 201 |
| 2001-11-22 | 196 | 200 | 195 | 200 | 207,000 | 200 |
| 2001-11-21 | 195 | 196 | 193 | 195 | 89,000 | 195 |
| 2001-11-20 | 199 | 199 | 195 | 195 | 107,000 | 195 |
| 2001-11-19 | 190 | 193 | 190 | 192 | 89,000 | 192 |
| 2001-11-16 | 190 | 196 | 190 | 196 | 139,000 | 196 |
| 2001-11-15 | 189 | 196 | 189 | 191 | 134,000 | 191 |
| 2001-11-14 | 187 | 189 | 187 | 188 | 101,000 | 188 |
| 2001-11-13 | 189 | 189 | 185 | 187 | 237,000 | 187 |
| 2001-11-12 | 189 | 191 | 188 | 190 | 120,000 | 190 |
| 2001-11-09 | 197 | 199 | 190 | 191 | 459,000 | 191 |
| 2001-11-08 | 201 | 201 | 198 | 200 | 235,000 | 200 |
| 2001-11-07 | 197 | 204 | 196 | 204 | 403,000 | 204 |
| 2001-11-06 | 199 | 199 | 196 | 198 | 134,000 | 198 |
| 2001-11-05 | 201 | 201 | 198 | 199 | 196,000 | 199 |
| 2001-11-02 | 204 | 204 | 199 | 200 | 403,000 | 200 |
| 2001-11-01 | 197 | 200 | 195 | 195 | 342,000 | 195 |
| 2001-10-31 | 202 | 205 | 199 | 200 | 420,000 | 200 |
| 2001-10-30 | 198 | 203 | 197 | 202 | 267,000 | 202 |
| 2001-10-29 | 206 | 207 | 201 | 201 | 159,000 | 201 |
| 2001-10-26 | 200 | 208 | 199 | 206 | 843,000 | 206 |
| 2001-10-25 | 196 | 202 | 196 | 201 | 380,000 | 201 |
| 2001-10-24 | 200 | 201 | 194 | 196 | 404,000 | 196 |
| 2001-10-23 | 197 | 202 | 195 | 199 | 508,000 | 199 |
| 2001-10-22 | 204 | 204 | 194 | 202 | 383,000 | 202 |
| 2001-10-19 | 200 | 205 | 198 | 204 | 766,000 | 204 |
| 2001-10-18 | 194 | 203 | 193 | 202 | 913,000 | 202 |
| 2001-10-17 | 184 | 199 | 184 | 199 | 876,000 | 199 |
| 2001-10-16 | 186 | 186 | 182 | 184 | 136,000 | 184 |
| 2001-10-15 | 182 | 186 | 182 | 186 | 62,000 | 186 |
| 2001-10-12 | 185 | 188 | 183 | 185 | 130,000 | 185 |
| 2001-10-11 | 185 | 185 | 181 | 185 | 78,000 | 185 |
| 2001-10-10 | 180 | 182 | 177 | 182 | 132,000 | 182 |
| 2001-10-09 | 180 | 183 | 177 | 182 | 110,000 | 182 |
| 2001-10-05 | 190 | 190 | 183 | 184 | 255,000 | 184 |
| 2001-10-04 | 189 | 192 | 188 | 191 | 341,000 | 191 |
| 2001-10-03 | 189 | 189 | 184 | 188 | 150,000 | 188 |
| 2001-10-02 | 187 | 188 | 184 | 188 | 273,000 | 188 |
| 2001-10-01 | 185 | 185 | 180 | 183 | 178,000 | 183 |
| 2001-09-28 | 178 | 184 | 178 | 184 | 175,000 | 184 |
| 2001-09-27 | 174 | 177 | 168 | 177 | 73,000 | 177 |
| 2001-09-26 | 180 | 180 | 173 | 179 | 46,000 | 179 |
| 2001-09-25 | 179 | 180 | 173 | 177 | 58,000 | 177 |
| 2001-09-21 | 172 | 176 | 172 | 173 | 117,000 | 173 |
| 2001-09-20 | 179 | 189 | 175 | 186 | 177,000 | 186 |
| 2001-09-19 | 180 | 189 | 177 | 189 | 317,000 | 189 |
| 2001-09-18 | 170 | 178 | 170 | 176 | 223,000 | 176 |
| 2001-09-17 | 171 | 174 | 168 | 172 | 633,000 | 172 |
| 2001-09-14 | 160 | 171 | 160 | 171 | 238,000 | 171 |
| 2001-09-13 | 144 | 160 | 144 | 160 | 401,000 | 160 |
| 2001-09-12 | 142 | 157 | 142 | 149 | 553,000 | 149 |
| 2001-09-11 | 172 | 172 | 165 | 167 | 213,000 | 167 |
| 2001-09-10 | 170 | 174 | 168 | 172 | 431,000 | 172 |
| 2001-09-07 | 183 | 190 | 178 | 180 | 442,000 | 180 |
| 2001-09-06 | 183 | 191 | 182 | 191 | 190,000 | 191 |
| 2001-09-05 | 199 | 199 | 188 | 188 | 234,000 | 188 |
| 2001-09-04 | 190 | 197 | 186 | 197 | 359,000 | 197 |
| 2001-09-03 | 205 | 205 | 196 | 196 | 249,000 | 196 |
| 2001-08-31 | 203 | 209 | 202 | 208 | 309,000 | 208 |
| 2001-08-30 | 209 | 209 | 203 | 208 | 496,000 | 208 |
| 2001-08-29 | 205 | 211 | 203 | 211 | 504,000 | 211 |
| 2001-08-28 | 204 | 205 | 200 | 204 | 245,000 | 204 |
| 2001-08-27 | 200 | 206 | 200 | 205 | 245,000 | 205 |
| 2001-08-24 | 201 | 202 | 198 | 200 | 205,000 | 200 |
| 2001-08-23 | 207 | 207 | 200 | 203 | 168,000 | 203 |
| 2001-08-22 | 205 | 206 | 201 | 205 | 245,000 | 205 |
| 2001-08-21 | 202 | 209 | 200 | 208 | 192,000 | 208 |
| 2001-08-20 | 204 | 204 | 200 | 203 | 225,000 | 203 |
| 2001-08-17 | 206 | 214 | 202 | 209 | 1,057,000 | 209 |
| 2001-08-16 | 201 | 208 | 198 | 202 | 203,000 | 202 |
| 2001-08-15 | 207 | 209 | 201 | 201 | 140,000 | 201 |
| 2001-08-14 | 203 | 209 | 200 | 205 | 345,000 | 205 |
| 2001-08-13 | 202 | 202 | 195 | 202 | 176,000 | 202 |
| 2001-08-10 | 200 | 203 | 199 | 200 | 208,000 | 200 |
| 2001-08-09 | 202 | 203 | 198 | 201 | 234,000 | 201 |
| 2001-08-08 | 200 | 203 | 199 | 201 | 192,000 | 201 |
| 2001-08-07 | 194 | 198 | 192 | 195 | 147,000 | 195 |
| 2001-08-06 | 191 | 193 | 190 | 192 | 117,000 | 192 |
| 2001-08-03 | 200 | 203 | 195 | 196 | 263,000 | 196 |
| 2001-08-02 | 199 | 209 | 199 | 203 | 1,072,000 | 203 |
| 2001-08-01 | 180 | 189 | 180 | 189 | 132,000 | 189 |
| 2001-07-31 | 178 | 186 | 178 | 183 | 136,000 | 183 |
| 2001-07-30 | 185 | 190 | 178 | 180 | 161,000 | 180 |
| 2001-07-27 | 183 | 189 | 182 | 184 | 112,000 | 184 |
| 2001-07-26 | 187 | 187 | 181 | 182 | 106,000 | 182 |
| 2001-07-25 | 176 | 185 | 176 | 182 | 127,000 | 182 |
| 2001-07-24 | 169 | 186 | 165 | 186 | 390,000 | 186 |
| 2001-07-23 | 194 | 194 | 178 | 179 | 369,000 | 179 |
| 2001-07-19 | 200 | 203 | 196 | 197 | 245,000 | 197 |
| 2001-07-18 | 207 | 211 | 203 | 203 | 250,000 | 203 |
| 2001-07-17 | 210 | 211 | 205 | 210 | 251,000 | 210 |
| 2001-07-16 | 211 | 211 | 205 | 207 | 272,000 | 207 |
| 2001-07-13 | 206 | 214 | 205 | 212 | 577,000 | 212 |
| 2001-07-12 | 200 | 209 | 198 | 209 | 193,000 | 209 |
| 2001-07-11 | 204 | 204 | 199 | 203 | 214,000 | 203 |
| 2001-07-10 | 206 | 207 | 202 | 206 | 153,000 | 206 |
| 2001-07-09 | 211 | 214 | 200 | 207 | 415,000 | 207 |
| 2001-07-06 | 215 | 216 | 210 | 216 | 625,000 | 216 |
| 2001-07-05 | 217 | 221 | 214 | 215 | 1,410,000 | 215 |
| 2001-07-04 | 211 | 220 | 210 | 220 | 1,498,000 | 220 |
| 2001-07-03 | 204 | 207 | 200 | 202 | 154,000 | 202 |
| 2001-07-02 | 213 | 215 | 201 | 209 | 204,000 | 209 |
| 2001-06-29 | 215 | 220 | 213 | 217 | 1,078,000 | 217 |
| 2001-06-28 | 212 | 212 | 207 | 211 | 587,000 | 211 |
| 2001-06-27 | 204 | 214 | 202 | 214 | 889,000 | 214 |
| 2001-06-26 | 198 | 202 | 193 | 202 | 253,000 | 202 |
| 2001-06-25 | 191 | 198 | 191 | 198 | 130,000 | 198 |
| 2001-06-22 | 190 | 195 | 189 | 192 | 135,000 | 192 |
| 2001-06-21 | 191 | 192 | 190 | 191 | 72,000 | 191 |
| 2001-06-20 | 192 | 194 | 190 | 190 | 176,000 | 190 |
| 2001-06-19 | 190 | 196 | 190 | 192 | 128,000 | 192 |
| 2001-06-18 | 199 | 199 | 186 | 188 | 160,000 | 188 |
| 2001-06-15 | 193 | 198 | 192 | 197 | 131,000 | 197 |
| 2001-06-14 | 200 | 200 | 195 | 198 | 124,000 | 198 |
| 2001-06-13 | 195 | 199 | 195 | 199 | 121,000 | 199 |
| 2001-06-12 | 204 | 204 | 194 | 195 | 196,000 | 195 |
| 2001-06-11 | 198 | 206 | 196 | 206 | 286,000 | 206 |
| 2001-06-08 | 195 | 202 | 195 | 198 | 418,000 | 198 |
| 2001-06-07 | 188 | 200 | 186 | 200 | 329,000 | 200 |
| 2001-06-06 | 190 | 192 | 187 | 190 | 171,000 | 190 |
| 2001-06-05 | 192 | 192 | 186 | 190 | 304,000 | 190 |
| 2001-06-04 | 192 | 193 | 191 | 192 | 86,000 | 192 |
| 2001-06-01 | 190 | 194 | 190 | 192 | 246,000 | 192 |
| 2001-05-31 | 190 | 195 | 190 | 193 | 286,000 | 193 |
| 2001-05-30 | 195 | 197 | 192 | 196 | 332,000 | 196 |
| 2001-05-29 | 201 | 201 | 192 | 200 | 243,000 | 200 |
| 2001-05-28 | 207 | 207 | 202 | 202 | 276,000 | 202 |
| 2001-05-25 | 211 | 213 | 207 | 211 | 328,000 | 211 |
| 2001-05-24 | 208 | 215 | 207 | 210 | 298,000 | 210 |
| 2001-05-23 | 215 | 217 | 211 | 211 | 327,000 | 211 |
| 2001-05-22 | 217 | 218 | 214 | 215 | 313,000 | 215 |
| 2001-05-21 | 216 | 219 | 215 | 216 | 284,000 | 216 |
| 2001-05-18 | 218 | 219 | 215 | 216 | 475,000 | 216 |
| 2001-05-17 | 219 | 220 | 215 | 218 | 383,000 | 218 |
| 2001-05-16 | 217 | 219 | 212 | 215 | 376,000 | 215 |
| 2001-05-15 | 215 | 219 | 212 | 219 | 495,000 | 219 |
| 2001-05-14 | 221 | 224 | 216 | 217 | 691,000 | 217 |
| 2001-05-11 | 226 | 227 | 220 | 221 | 570,000 | 221 |
| 2001-05-10 | 218 | 227 | 213 | 223 | 1,276,000 | 223 |
| 2001-05-09 | 208 | 218 | 208 | 213 | 953,000 | 213 |
| 2001-05-08 | 212 | 213 | 207 | 208 | 850,000 | 208 |
| 2001-05-07 | 219 | 226 | 216 | 222 | 829,000 | 222 |
| 2001-05-02 | 233 | 236 | 227 | 229 | 1,370,000 | 229 |
| 2001-05-01 | 243 | 243 | 235 | 237 | 2,493,000 | 237 |
| 2001-04-27 | 237 | 242 | 233 | 236 | 5,291,000 | 236 |
| 2001-04-26 | 229 | 230 | 222 | 226 | 2,407,000 | 226 |
| 2001-04-25 | 227 | 232 | 226 | 228 | 6,116,000 | 228 |
| 2001-04-24 | 213 | 223 | 210 | 222 | 6,236,000 | 222 |
| 2001-04-23 | 205 | 214 | 203 | 214 | 2,899,000 | 214 |
| 2001-04-20 | 208 | 208 | 201 | 206 | 1,628,000 | 206 |
| 2001-04-19 | 198 | 208 | 197 | 208 | 3,438,000 | 208 |
| 2001-04-18 | 198 | 198 | 194 | 197 | 1,007,000 | 197 |
| 2001-04-17 | 198 | 198 | 192 | 194 | 1,634,000 | 194 |
| 2001-04-16 | 196 | 201 | 193 | 195 | 3,457,000 | 195 |
| 2001-04-13 | 181 | 193 | 181 | 190 | 2,782,000 | 190 |
| 2001-04-12 | 181 | 181 | 177 | 177 | 304,000 | 177 |
| 2001-04-11 | 178 | 181 | 175 | 177 | 455,000 | 177 |
| 2001-04-10 | 179 | 179 | 174 | 175 | 125,000 | 175 |
| 2001-04-09 | 173 | 175 | 173 | 175 | 132,000 | 175 |
| 2001-04-06 | 180 | 180 | 175 | 175 | 226,000 | 175 |
| 2001-04-05 | 180 | 184 | 177 | 178 | 566,000 | 178 |
| 2001-04-04 | 175 | 178 | 171 | 175 | 342,000 | 175 |
| 2001-04-03 | 170 | 175 | 170 | 175 | 158,000 | 175 |
| 2001-04-02 | 168 | 173 | 166 | 166 | 201,000 | 166 |
| 2001-03-30 | 169 | 172 | 167 | 167 | 124,000 | 167 |
| 2001-03-29 | 167 | 173 | 167 | 169 | 156,000 | 169 |
| 2001-03-28 | 183 | 183 | 176 | 177 | 368,000 | 177 |
| 2001-03-27 | 187 | 187 | 178 | 179 | 1,846,000 | 179 |
| 2001-03-26 | 164 | 178 | 163 | 178 | 1,058,000 | 178 |
| 2001-03-23 | 163 | 164 | 160 | 164 | 126,000 | 164 |
| 2001-03-22 | 161 | 164 | 161 | 163 | 196,000 | 163 |
| 2001-03-21 | 157 | 163 | 157 | 163 | 126,000 | 163 |
| 2001-03-19 | 160 | 164 | 154 | 157 | 157,000 | 157 |
| 2001-03-16 | 162 | 163 | 159 | 159 | 281,000 | 159 |
| 2001-03-15 | 154 | 161 | 151 | 160 | 297,000 | 160 |
| 2001-03-14 | 153 | 156 | 152 | 152 | 102,000 | 152 |
| 2001-03-13 | 155 | 157 | 150 | 152 | 301,000 | 152 |
| 2001-03-12 | 160 | 160 | 156 | 158 | 148,000 | 158 |
| 2001-03-09 | 156 | 160 | 154 | 160 | 365,000 | 160 |
| 2001-03-08 | 152 | 156 | 150 | 156 | 265,000 | 156 |
| 2001-03-07 | 156 | 158 | 152 | 152 | 593,000 | 152 |
| 2001-03-06 | 160 | 160 | 155 | 156 | 240,000 | 156 |
| 2001-03-05 | 160 | 161 | 159 | 161 | 140,000 | 161 |
| 2001-03-02 | 166 | 166 | 160 | 160 | 279,000 | 160 |
| 2001-03-01 | 159 | 168 | 158 | 166 | 555,000 | 166 |
| 2001-02-28 | 162 | 163 | 158 | 158 | 438,000 | 158 |
| 2001-02-27 | 160 | 160 | 157 | 159 | 184,000 | 159 |
| 2001-02-26 | 158 | 159 | 156 | 159 | 31,000 | 159 |
| 2001-02-23 | 158 | 159 | 152 | 159 | 82,000 | 159 |
| 2001-02-22 | 157 | 157 | 155 | 155 | 97,000 | 155 |
| 2001-02-21 | 160 | 160 | 156 | 158 | 47,000 | 158 |
| 2001-02-20 | 159 | 160 | 158 | 160 | 27,000 | 160 |
| 2001-02-19 | 158 | 159 | 155 | 158 | 49,000 | 158 |
| 2001-02-16 | 160 | 160 | 157 | 157 | 102,000 | 157 |
| 2001-02-15 | 157 | 162 | 157 | 160 | 98,000 | 160 |
| 2001-02-14 | 156 | 157 | 155 | 157 | 58,000 | 157 |
| 2001-02-13 | 156 | 158 | 154 | 156 | 72,000 | 156 |
| 2001-02-09 | 152 | 158 | 152 | 154 | 124,000 | 154 |
| 2001-02-08 | 159 | 161 | 155 | 158 | 102,000 | 158 |
| 2001-02-07 | 160 | 161 | 159 | 160 | 62,000 | 160 |
| 2001-02-06 | 157 | 161 | 156 | 158 | 130,000 | 158 |
| 2001-02-05 | 157 | 157 | 156 | 157 | 86,000 | 157 |
| 2001-02-02 | 160 | 160 | 156 | 157 | 65,000 | 157 |
| 2001-02-01 | 161 | 162 | 157 | 157 | 241,000 | 157 |
| 2001-01-31 | 155 | 165 | 155 | 162 | 297,000 | 162 |
| 2001-01-30 | 152 | 153 | 150 | 153 | 95,000 | 153 |
| 2001-01-29 | 151 | 152 | 150 | 150 | 24,000 | 150 |
| 2001-01-26 | 153 | 154 | 151 | 151 | 108,000 | 151 |
| 2001-01-25 | 154 | 154 | 150 | 153 | 78,000 | 153 |
| 2001-01-24 | 153 | 154 | 152 | 154 | 81,000 | 154 |
| 2001-01-23 | 151 | 152 | 150 | 152 | 52,000 | 152 |
| 2001-01-22 | 151 | 153 | 150 | 152 | 92,000 | 152 |
| 2001-01-19 | 150 | 153 | 150 | 151 | 81,000 | 151 |
| 2001-01-18 | 152 | 155 | 150 | 155 | 102,000 | 155 |
| 2001-01-17 | 150 | 153 | 147 | 153 | 138,000 | 153 |
| 2001-01-16 | 149 | 152 | 146 | 152 | 129,000 | 152 |
| 2001-01-15 | 137 | 148 | 137 | 146 | 118,000 | 146 |
| 2001-01-12 | 138 | 140 | 135 | 137 | 263,000 | 137 |
| 2001-01-11 | 140 | 144 | 139 | 140 | 154,000 | 140 |
| 2001-01-10 | 140 | 146 | 140 | 142 | 269,000 | 142 |
| 2001-01-09 | 152 | 152 | 143 | 143 | 117,000 | 143 |
| 2001-01-05 | 152 | 155 | 147 | 147 | 96,000 | 147 |
| 2001-01-04 | 153 | 163 | 150 | 151 | 74,000 | 151 |
分割・併合履歴 ： [1988-06-27]1株→1.16株