5563 新日本電工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 183 | 185 | 181 | 183 | 233,000 | 183 |
| 2003-12-29 | 181 | 183 | 179 | 181 | 272,000 | 181 |
| 2003-12-26 | 171 | 176 | 170 | 176 | 373,000 | 176 |
| 2003-12-25 | 173 | 174 | 165 | 165 | 281,000 | 165 |
| 2003-12-24 | 171 | 179 | 171 | 179 | 549,000 | 179 |
| 2003-12-22 | 168 | 169 | 166 | 169 | 335,000 | 169 |
| 2003-12-19 | 166 | 167 | 164 | 166 | 269,000 | 166 |
| 2003-12-18 | 165 | 166 | 162 | 165 | 214,000 | 165 |
| 2003-12-17 | 170 | 170 | 167 | 167 | 219,000 | 167 |
| 2003-12-16 | 173 | 173 | 169 | 169 | 75,000 | 169 |
| 2003-12-15 | 173 | 175 | 172 | 173 | 73,000 | 173 |
| 2003-12-12 | 169 | 171 | 169 | 171 | 199,000 | 171 |
| 2003-12-11 | 169 | 170 | 167 | 168 | 78,000 | 168 |
| 2003-12-10 | 171 | 172 | 168 | 170 | 153,000 | 170 |
| 2003-12-09 | 172 | 172 | 168 | 172 | 103,000 | 172 |
| 2003-12-08 | 176 | 177 | 169 | 172 | 127,000 | 172 |
| 2003-12-05 | 178 | 180 | 176 | 176 | 64,000 | 176 |
| 2003-12-04 | 182 | 183 | 178 | 179 | 92,000 | 179 |
| 2003-12-03 | 178 | 182 | 178 | 182 | 51,000 | 182 |
| 2003-12-02 | 179 | 182 | 178 | 180 | 104,000 | 180 |
| 2003-12-01 | 171 | 179 | 171 | 178 | 162,000 | 178 |
| 2003-11-28 | 174 | 176 | 173 | 173 | 117,000 | 173 |
| 2003-11-27 | 172 | 174 | 172 | 174 | 83,000 | 174 |
| 2003-11-26 | 170 | 174 | 169 | 171 | 140,000 | 171 |
| 2003-11-25 | 168 | 169 | 165 | 166 | 276,000 | 166 |
| 2003-11-21 | 157 | 165 | 157 | 160 | 156,000 | 160 |
| 2003-11-20 | 158 | 161 | 155 | 157 | 157,000 | 157 |
| 2003-11-19 | 157 | 158 | 155 | 156 | 220,000 | 156 |
| 2003-11-18 | 155 | 158 | 155 | 156 | 249,000 | 156 |
| 2003-11-17 | 173 | 173 | 160 | 160 | 229,000 | 160 |
| 2003-11-14 | 180 | 180 | 177 | 177 | 75,000 | 177 |
| 2003-11-13 | 180 | 181 | 177 | 178 | 117,000 | 178 |
| 2003-11-12 | 172 | 176 | 172 | 175 | 99,000 | 175 |
| 2003-11-11 | 182 | 182 | 168 | 177 | 274,000 | 177 |
| 2003-11-10 | 188 | 188 | 184 | 184 | 130,000 | 184 |
| 2003-11-07 | 188 | 189 | 186 | 187 | 172,000 | 187 |
| 2003-11-06 | 188 | 193 | 188 | 189 | 156,000 | 189 |
| 2003-11-05 | 189 | 190 | 187 | 188 | 96,000 | 188 |
| 2003-11-04 | 190 | 192 | 186 | 189 | 162,000 | 189 |
| 2003-10-31 | 191 | 192 | 188 | 189 | 118,000 | 189 |
| 2003-10-30 | 190 | 192 | 190 | 190 | 193,000 | 190 |
| 2003-10-29 | 191 | 193 | 190 | 192 | 110,000 | 192 |
| 2003-10-28 | 191 | 191 | 186 | 187 | 160,000 | 187 |
| 2003-10-27 | 187 | 190 | 187 | 187 | 172,000 | 187 |
| 2003-10-24 | 187 | 193 | 184 | 184 | 244,000 | 184 |
| 2003-10-23 | 200 | 200 | 185 | 186 | 296,000 | 186 |
| 2003-10-22 | 205 | 205 | 202 | 202 | 128,000 | 202 |
| 2003-10-21 | 209 | 211 | 205 | 205 | 336,000 | 205 |
| 2003-10-20 | 211 | 211 | 205 | 208 | 372,000 | 208 |
| 2003-10-17 | 211 | 212 | 205 | 207 | 510,000 | 207 |
| 2003-10-16 | 207 | 213 | 205 | 211 | 1,769,000 | 211 |
| 2003-10-15 | 202 | 205 | 201 | 203 | 380,000 | 203 |
| 2003-10-14 | 202 | 203 | 201 | 201 | 254,000 | 201 |
| 2003-10-10 | 203 | 203 | 200 | 201 | 150,000 | 201 |
| 2003-10-09 | 202 | 204 | 200 | 201 | 228,000 | 201 |
| 2003-10-08 | 201 | 204 | 200 | 201 | 339,000 | 201 |
| 2003-10-07 | 201 | 207 | 201 | 205 | 1,180,000 | 205 |
| 2003-10-06 | 197 | 200 | 196 | 199 | 310,000 | 199 |
| 2003-10-03 | 187 | 192 | 186 | 192 | 263,000 | 192 |
| 2003-10-02 | 187 | 189 | 184 | 186 | 260,000 | 186 |
| 2003-10-01 | 183 | 186 | 183 | 184 | 152,000 | 184 |
| 2003-09-30 | 184 | 188 | 182 | 185 | 197,000 | 185 |
| 2003-09-29 | 190 | 190 | 184 | 186 | 122,000 | 186 |
| 2003-09-26 | 190 | 190 | 185 | 187 | 295,000 | 187 |
| 2003-09-25 | 190 | 190 | 185 | 190 | 242,000 | 190 |
| 2003-09-24 | 194 | 195 | 191 | 191 | 244,000 | 191 |
| 2003-09-22 | 200 | 200 | 194 | 195 | 174,000 | 195 |
| 2003-09-19 | 198 | 199 | 197 | 198 | 167,000 | 198 |
| 2003-09-18 | 197 | 198 | 195 | 197 | 167,000 | 197 |
| 2003-09-17 | 197 | 201 | 197 | 198 | 303,000 | 198 |
| 2003-09-16 | 197 | 199 | 194 | 195 | 282,000 | 195 |
| 2003-09-12 | 198 | 198 | 194 | 198 | 311,000 | 198 |
| 2003-09-11 | 197 | 199 | 195 | 196 | 232,000 | 196 |
| 2003-09-10 | 201 | 202 | 196 | 199 | 312,000 | 199 |
| 2003-09-09 | 202 | 203 | 200 | 201 | 196,000 | 201 |
| 2003-09-08 | 192 | 197 | 191 | 197 | 163,000 | 197 |
| 2003-09-05 | 196 | 198 | 195 | 195 | 336,000 | 195 |
| 2003-09-04 | 201 | 204 | 196 | 196 | 434,000 | 196 |
| 2003-09-03 | 205 | 205 | 200 | 203 | 423,000 | 203 |
| 2003-09-02 | 210 | 210 | 203 | 205 | 476,000 | 205 |
| 2003-09-01 | 203 | 208 | 203 | 207 | 686,000 | 207 |
| 2003-08-29 | 202 | 205 | 200 | 202 | 487,000 | 202 |
| 2003-08-28 | 207 | 207 | 200 | 200 | 1,091,000 | 200 |
| 2003-08-27 | 211 | 220 | 208 | 214 | 2,043,000 | 214 |
| 2003-08-26 | 204 | 213 | 204 | 210 | 1,179,000 | 210 |
| 2003-08-25 | 206 | 207 | 203 | 204 | 408,000 | 204 |
| 2003-08-22 | 209 | 210 | 203 | 206 | 1,513,000 | 206 |
| 2003-08-21 | 196 | 211 | 195 | 205 | 5,907,000 | 205 |
| 2003-08-20 | 192 | 192 | 189 | 191 | 379,000 | 191 |
| 2003-08-19 | 192 | 193 | 189 | 189 | 513,000 | 189 |
| 2003-08-18 | 183 | 191 | 183 | 188 | 511,000 | 188 |
| 2003-08-15 | 186 | 187 | 180 | 180 | 459,000 | 180 |
| 2003-08-14 | 183 | 183 | 179 | 183 | 381,000 | 183 |
| 2003-08-13 | 180 | 184 | 178 | 184 | 365,000 | 184 |
| 2003-08-12 | 180 | 180 | 177 | 178 | 401,000 | 178 |
| 2003-08-11 | 180 | 183 | 175 | 177 | 724,000 | 177 |
| 2003-08-08 | 191 | 191 | 187 | 187 | 369,000 | 187 |
| 2003-08-07 | 186 | 193 | 180 | 190 | 689,000 | 190 |
| 2003-08-06 | 183 | 184 | 179 | 183 | 190,000 | 183 |
| 2003-08-05 | 189 | 189 | 183 | 184 | 181,000 | 184 |
| 2003-08-04 | 191 | 192 | 187 | 190 | 196,000 | 190 |
| 2003-08-01 | 191 | 192 | 187 | 190 | 441,000 | 190 |
| 2003-07-31 | 193 | 199 | 188 | 190 | 2,442,000 | 190 |
| 2003-07-30 | 189 | 193 | 187 | 191 | 1,314,000 | 191 |
| 2003-07-29 | 185 | 188 | 183 | 187 | 680,000 | 187 |
| 2003-07-28 | 179 | 181 | 177 | 178 | 152,000 | 178 |
| 2003-07-25 | 178 | 178 | 172 | 176 | 160,000 | 176 |
| 2003-07-24 | 178 | 180 | 175 | 176 | 321,000 | 176 |
| 2003-07-23 | 173 | 176 | 172 | 175 | 149,000 | 175 |
| 2003-07-22 | 176 | 176 | 169 | 169 | 146,000 | 169 |
| 2003-07-18 | 165 | 172 | 164 | 171 | 114,000 | 171 |
| 2003-07-17 | 175 | 175 | 170 | 170 | 185,000 | 170 |
| 2003-07-16 | 182 | 182 | 177 | 178 | 182,000 | 178 |
| 2003-07-15 | 180 | 186 | 179 | 184 | 356,000 | 184 |
| 2003-07-14 | 179 | 180 | 178 | 179 | 86,000 | 179 |
| 2003-07-11 | 180 | 180 | 179 | 180 | 221,000 | 180 |
| 2003-07-10 | 181 | 185 | 180 | 182 | 280,000 | 182 |
| 2003-07-09 | 186 | 186 | 181 | 182 | 256,000 | 182 |
| 2003-07-08 | 189 | 191 | 185 | 186 | 472,000 | 186 |
| 2003-07-07 | 184 | 187 | 184 | 185 | 141,000 | 185 |
| 2003-07-04 | 179 | 185 | 177 | 182 | 304,000 | 182 |
| 2003-07-03 | 190 | 192 | 183 | 184 | 342,000 | 184 |
| 2003-07-02 | 191 | 197 | 190 | 190 | 1,482,000 | 190 |
| 2003-07-01 | 187 | 190 | 187 | 189 | 455,000 | 189 |
| 2003-06-30 | 190 | 190 | 183 | 187 | 453,000 | 187 |
| 2003-06-27 | 188 | 194 | 187 | 188 | 1,026,000 | 188 |
| 2003-06-26 | 185 | 187 | 184 | 185 | 313,000 | 185 |
| 2003-06-25 | 182 | 186 | 180 | 182 | 312,000 | 182 |
| 2003-06-24 | 188 | 189 | 182 | 182 | 168,000 | 182 |
| 2003-06-23 | 191 | 191 | 186 | 190 | 579,000 | 190 |
| 2003-06-20 | 185 | 189 | 182 | 188 | 327,000 | 188 |
| 2003-06-19 | 187 | 189 | 181 | 185 | 562,000 | 185 |
| 2003-06-18 | 191 | 191 | 186 | 187 | 1,047,000 | 187 |
| 2003-06-17 | 186 | 192 | 185 | 192 | 3,798,000 | 192 |
| 2003-06-16 | 173 | 174 | 171 | 174 | 157,000 | 174 |
| 2003-06-13 | 172 | 174 | 171 | 174 | 374,000 | 174 |
| 2003-06-12 | 179 | 180 | 173 | 176 | 396,000 | 176 |
| 2003-06-11 | 177 | 182 | 176 | 177 | 551,000 | 177 |
| 2003-06-10 | 175 | 178 | 175 | 176 | 175,000 | 176 |
| 2003-06-09 | 179 | 179 | 176 | 178 | 445,000 | 178 |
| 2003-06-06 | 173 | 179 | 173 | 178 | 435,000 | 178 |
| 2003-06-05 | 175 | 176 | 172 | 172 | 402,000 | 172 |
| 2003-06-04 | 174 | 177 | 172 | 173 | 443,000 | 173 |
| 2003-06-03 | 169 | 173 | 169 | 172 | 198,000 | 172 |
| 2003-06-02 | 172 | 172 | 167 | 167 | 331,000 | 167 |
| 2003-05-30 | 165 | 171 | 164 | 170 | 355,000 | 170 |
| 2003-05-29 | 163 | 165 | 162 | 164 | 175,000 | 164 |
| 2003-05-28 | 162 | 163 | 161 | 163 | 132,000 | 163 |
| 2003-05-27 | 163 | 164 | 161 | 161 | 260,000 | 161 |
| 2003-05-26 | 166 | 166 | 162 | 164 | 117,000 | 164 |
| 2003-05-23 | 164 | 165 | 162 | 164 | 158,000 | 164 |
| 2003-05-22 | 161 | 163 | 160 | 163 | 79,000 | 163 |
| 2003-05-21 | 162 | 165 | 159 | 160 | 278,000 | 160 |
| 2003-05-20 | 160 | 162 | 158 | 161 | 193,000 | 161 |
| 2003-05-19 | 163 | 163 | 159 | 159 | 125,000 | 159 |
| 2003-05-16 | 163 | 165 | 163 | 163 | 125,000 | 163 |
| 2003-05-15 | 164 | 167 | 162 | 162 | 147,000 | 162 |
| 2003-05-14 | 166 | 167 | 164 | 164 | 153,000 | 164 |
| 2003-05-13 | 167 | 169 | 166 | 168 | 214,000 | 168 |
| 2003-05-12 | 168 | 168 | 165 | 167 | 176,000 | 167 |
| 2003-05-09 | 162 | 165 | 160 | 165 | 171,000 | 165 |
| 2003-05-08 | 166 | 167 | 162 | 162 | 127,000 | 162 |
| 2003-05-07 | 169 | 171 | 163 | 165 | 216,000 | 165 |
| 2003-05-06 | 167 | 170 | 166 | 167 | 99,000 | 167 |
| 2003-05-02 | 160 | 168 | 160 | 167 | 224,000 | 167 |
| 2003-05-01 | 161 | 163 | 159 | 160 | 133,000 | 160 |
| 2003-04-30 | 158 | 165 | 158 | 161 | 110,000 | 161 |
| 2003-04-28 | 160 | 164 | 160 | 160 | 100,000 | 160 |
| 2003-04-25 | 164 | 167 | 164 | 164 | 160,000 | 164 |
| 2003-04-24 | 164 | 170 | 164 | 168 | 210,000 | 168 |
| 2003-04-23 | 177 | 178 | 161 | 168 | 409,000 | 168 |
| 2003-04-22 | 179 | 182 | 175 | 178 | 242,000 | 178 |
| 2003-04-21 | 175 | 183 | 174 | 178 | 417,000 | 178 |
| 2003-04-18 | 177 | 178 | 173 | 173 | 236,000 | 173 |
| 2003-04-17 | 175 | 178 | 174 | 175 | 189,000 | 175 |
| 2003-04-16 | 179 | 180 | 175 | 176 | 162,000 | 176 |
| 2003-04-15 | 175 | 181 | 174 | 178 | 289,000 | 178 |
| 2003-04-14 | 178 | 178 | 171 | 176 | 160,000 | 176 |
| 2003-04-11 | 180 | 180 | 176 | 178 | 273,000 | 178 |
| 2003-04-10 | 180 | 181 | 172 | 175 | 338,000 | 175 |
| 2003-04-09 | 181 | 183 | 178 | 181 | 471,000 | 181 |
| 2003-04-08 | 188 | 195 | 178 | 180 | 1,860,000 | 180 |
| 2003-04-07 | 174 | 185 | 173 | 185 | 1,456,000 | 185 |
| 2003-04-04 | 166 | 172 | 164 | 170 | 361,000 | 170 |
| 2003-04-03 | 166 | 167 | 162 | 166 | 145,000 | 166 |
| 2003-04-02 | 164 | 168 | 160 | 165 | 243,000 | 165 |
| 2003-04-01 | 163 | 169 | 160 | 163 | 285,000 | 163 |
| 2003-03-31 | 169 | 169 | 162 | 163 | 159,000 | 163 |
| 2003-03-28 | 172 | 176 | 165 | 171 | 684,000 | 171 |
| 2003-03-27 | 164 | 173 | 163 | 172 | 666,000 | 172 |
| 2003-03-26 | 158 | 165 | 156 | 162 | 311,000 | 162 |
| 2003-03-25 | 161 | 162 | 157 | 158 | 155,000 | 158 |
| 2003-03-24 | 164 | 166 | 161 | 163 | 263,000 | 163 |
| 2003-03-20 | 164 | 164 | 160 | 162 | 171,000 | 162 |
| 2003-03-19 | 161 | 161 | 149 | 155 | 257,000 | 155 |
| 2003-03-18 | 167 | 167 | 157 | 161 | 189,000 | 161 |
| 2003-03-17 | 160 | 162 | 155 | 160 | 255,000 | 160 |
| 2003-03-14 | 157 | 170 | 153 | 166 | 758,000 | 166 |
| 2003-03-13 | 155 | 155 | 150 | 155 | 132,000 | 155 |
| 2003-03-12 | 149 | 154 | 149 | 151 | 273,000 | 151 |
| 2003-03-11 | 148 | 153 | 146 | 146 | 347,000 | 146 |
| 2003-03-10 | 165 | 165 | 146 | 152 | 381,000 | 152 |
| 2003-03-07 | 168 | 168 | 160 | 162 | 335,000 | 162 |
| 2003-03-06 | 170 | 172 | 164 | 167 | 665,000 | 167 |
| 2003-03-05 | 179 | 180 | 169 | 172 | 1,368,000 | 172 |
| 2003-03-04 | 164 | 178 | 164 | 174 | 2,463,000 | 174 |
| 2003-03-03 | 146 | 161 | 146 | 158 | 754,000 | 158 |
| 2003-02-28 | 144 | 148 | 144 | 146 | 197,000 | 146 |
| 2003-02-27 | 141 | 149 | 141 | 146 | 167,000 | 146 |
| 2003-02-26 | 146 | 147 | 144 | 145 | 61,000 | 145 |
| 2003-02-25 | 150 | 150 | 142 | 142 | 83,000 | 142 |
| 2003-02-24 | 153 | 153 | 147 | 148 | 103,000 | 148 |
| 2003-02-21 | 151 | 152 | 150 | 152 | 130,000 | 152 |
| 2003-02-20 | 159 | 159 | 151 | 151 | 179,000 | 151 |
| 2003-02-19 | 157 | 159 | 156 | 156 | 199,000 | 156 |
| 2003-02-18 | 160 | 161 | 156 | 157 | 170,000 | 157 |
| 2003-02-17 | 158 | 160 | 157 | 158 | 200,000 | 158 |
| 2003-02-14 | 152 | 159 | 152 | 155 | 305,000 | 155 |
| 2003-02-13 | 157 | 158 | 152 | 153 | 418,000 | 153 |
| 2003-02-12 | 153 | 157 | 153 | 157 | 456,000 | 157 |
| 2003-02-10 | 152 | 158 | 152 | 154 | 277,000 | 154 |
| 2003-02-07 | 146 | 148 | 144 | 147 | 165,000 | 147 |
| 2003-02-06 | 145 | 147 | 144 | 145 | 202,000 | 145 |
| 2003-02-05 | 143 | 148 | 140 | 145 | 219,000 | 145 |
| 2003-02-04 | 142 | 144 | 140 | 142 | 97,000 | 142 |
| 2003-02-03 | 139 | 142 | 138 | 141 | 82,000 | 141 |
| 2003-01-31 | 137 | 143 | 137 | 140 | 90,000 | 140 |
| 2003-01-30 | 143 | 143 | 136 | 136 | 66,000 | 136 |
| 2003-01-29 | 141 | 142 | 139 | 140 | 114,000 | 140 |
| 2003-01-28 | 145 | 145 | 140 | 140 | 54,000 | 140 |
| 2003-01-27 | 142 | 145 | 141 | 145 | 77,000 | 145 |
| 2003-01-24 | 147 | 147 | 143 | 144 | 121,000 | 144 |
| 2003-01-23 | 147 | 147 | 143 | 145 | 151,000 | 145 |
| 2003-01-22 | 145 | 146 | 142 | 145 | 175,000 | 145 |
| 2003-01-21 | 145 | 145 | 143 | 145 | 162,000 | 145 |
| 2003-01-20 | 145 | 145 | 142 | 145 | 231,000 | 145 |
| 2003-01-17 | 134 | 144 | 134 | 140 | 321,000 | 140 |
| 2003-01-16 | 137 | 137 | 132 | 134 | 85,000 | 134 |
| 2003-01-15 | 135 | 136 | 134 | 136 | 89,000 | 136 |
| 2003-01-14 | 129 | 134 | 128 | 133 | 68,000 | 133 |
| 2003-01-10 | 130 | 132 | 128 | 131 | 58,000 | 131 |
| 2003-01-09 | 130 | 131 | 128 | 131 | 58,000 | 131 |
| 2003-01-08 | 130 | 133 | 130 | 132 | 53,000 | 132 |
| 2003-01-07 | 138 | 138 | 131 | 133 | 63,000 | 133 |
| 2003-01-06 | 132 | 137 | 132 | 137 | 46,000 | 137 |
分割・併合履歴 ： [1988-06-27]1株→1.16株
