5563 新日本電工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	390	393	388	390	290,000	390
2004-12-29	391	393	390	392	400,000	392
2004-12-28	385	392	385	390	374,000	390
2004-12-27	394	394	375	388	580,000	388
2004-12-24	400	403	397	397	722,000	397
2004-12-22	395	398	394	395	591,000	395
2004-12-21	397	405	393	394	903,000	394
2004-12-20	384	394	384	394	681,000	394
2004-12-17	380	384	380	382	589,000	382
2004-12-16	384	384	379	381	417,000	381
2004-12-15	381	384	380	382	841,000	382
2004-12-14	378	382	372	377	817,000	377
2004-12-13	387	390	380	382	406,000	382
2004-12-10	389	390	385	388	594,000	388
2004-12-09	394	397	388	388	625,000	388
2004-12-08	396	397	391	397	570,000	397
2004-12-07	401	405	396	401	430,000	401
2004-12-06	405	405	400	400	353,000	400
2004-12-03	403	407	403	404	391,000	404
2004-12-02	402	406	400	403	309,000	403
2004-12-01	400	401	395	398	603,000	398
2004-11-30	402	408	402	403	349,000	403
2004-11-29	410	413	402	404	442,000	404
2004-11-26	402	409	400	402	723,000	402
2004-11-25	393	393	388	390	292,000	390
2004-11-24	386	408	386	388	257,000	388
2004-11-22	389	390	383	385	402,000	385
2004-11-19	396	399	392	395	602,000	395
2004-11-18	407	407	397	399	415,000	399
2004-11-17	408	408	399	402	418,000	402
2004-11-16	414	415	407	407	383,000	407
2004-11-15	405	417	405	411	559,000	411
2004-11-12	401	406	400	402	431,000	402
2004-11-11	408	410	400	400	775,000	400
2004-11-10	413	420	410	411	727,000	411
2004-11-09	417	417	409	411	1,180,000	411
2004-11-08	420	430	418	422	5,608,000	422
2004-11-05	390	410	388	407	4,705,000	407
2004-11-04	380	385	375	375	591,000	375
2004-11-02	369	378	368	375	421,000	375
2004-11-01	376	378	366	371	550,000	371
2004-10-29	385	388	380	380	508,000	380
2004-10-28	393	393	385	388	437,000	388
2004-10-27	386	392	383	383	524,000	383
2004-10-26	386	391	383	384	509,000	384
2004-10-25	380	394	380	390	518,000	390
2004-10-22	382	402	382	399	851,000	399
2004-10-21	398	400	380	383	1,100,000	383
2004-10-20	408	409	396	396	1,151,000	396
2004-10-19	408	411	405	406	498,000	406
2004-10-18	417	417	405	406	508,000	406
2004-10-15	403	417	402	414	697,000	414
2004-10-14	412	415	406	408	797,000	408
2004-10-13	428	435	422	422	534,000	422
2004-10-12	432	438	427	428	658,000	428
2004-10-08	428	434	427	430	430,000	430
2004-10-07	443	446	430	433	939,000	433
2004-10-06	429	444	426	442	1,162,000	442
2004-10-05	438	438	427	428	535,000	428
2004-10-04	442	442	434	435	629,000	435
2004-10-01	424	435	424	433	1,006,000	433
2004-09-30	410	428	409	424	1,506,000	424
2004-09-29	411	413	405	407	1,317,000	407
2004-09-28	412	413	404	410	1,141,000	410
2004-09-27	419	426	409	412	1,074,000	412
2004-09-24	426	430	422	423	826,000	423
2004-09-22	444	447	432	436	936,000	436
2004-09-21	448	453	444	447	693,000	447
2004-09-17	459	459	451	453	629,000	453
2004-09-16	458	460	451	458	779,000	458
2004-09-15	468	468	460	460	434,000	460
2004-09-14	468	474	464	464	740,000	464
2004-09-13	465	468	455	463	582,000	463
2004-09-10	459	465	455	462	943,000	462
2004-09-09	465	477	465	468	672,000	468
2004-09-08	481	482	470	470	743,000	470
2004-09-07	481	484	475	480	1,064,000	480
2004-09-06	486	489	479	482	2,048,000	482
2004-09-03	476	478	472	477	1,370,000	477
2004-09-02	472	475	464	475	1,197,000	475
2004-09-01	473	478	469	472	3,393,000	472
2004-08-31	443	466	443	464	2,571,000	464
2004-08-30	440	443	435	443	1,291,000	443
2004-08-27	449	453	438	443	1,811,000	443
2004-08-26	469	470	451	459	1,570,000	459
2004-08-25	458	469	447	468	4,000,000	468
2004-08-24	436	460	433	458	3,721,000	458
2004-08-23	425	435	425	434	679,000	434
2004-08-20	418	425	415	423	466,000	423
2004-08-19	413	420	411	419	493,000	419
2004-08-18	418	419	411	413	254,000	413
2004-08-17	414	422	413	418	337,000	418
2004-08-16	411	415	404	412	394,000	412
2004-08-13	424	427	416	417	289,000	417
2004-08-12	421	432	421	431	507,000	431
2004-08-11	424	427	421	426	296,000	426
2004-08-10	425	425	417	420	477,000	420
2004-08-09	403	431	403	430	801,000	430
2004-08-06	410	414	407	414	276,000	414
2004-08-05	413	419	413	417	247,000	417
2004-08-04	419	422	402	415	765,000	415
2004-08-03	422	426	417	421	446,000	421
2004-08-02	425	427	419	420	698,000	420
2004-07-30	410	422	410	419	540,000	419
2004-07-29	420	420	407	414	956,000	414
2004-07-28	416	428	408	419	1,412,000	419
2004-07-27	425	430	406	406	935,000	406
2004-07-26	436	438	427	430	581,000	430
2004-07-23	467	469	439	441	1,696,000	441
2004-07-22	439	461	432	460	1,587,000	460
2004-07-21	446	446	440	442	427,000	442
2004-07-20	441	449	440	443	822,000	443
2004-07-16	447	447	436	445	715,000	445
2004-07-15	447	451	427	442	966,000	442
2004-07-14	462	464	442	447	1,647,000	447
2004-07-13	437	466	431	465	3,787,000	465
2004-07-12	415	426	415	424	477,000	424
2004-07-09	407	415	404	414	546,000	414
2004-07-08	410	416	409	411	402,000	411
2004-07-07	409	412	401	408	647,000	408
2004-07-06	413	422	413	414	523,000	414
2004-07-05	429	429	409	417	719,000	417
2004-07-02	433	438	426	428	744,000	428
2004-07-01	457	459	437	443	2,763,000	443
2004-06-30	426	445	424	442	1,521,000	442
2004-06-29	430	430	424	426	400,000	426
2004-06-28	429	429	422	427	428,000	427
2004-06-25	436	436	428	429	459,000	429
2004-06-24	428	433	425	433	407,000	433
2004-06-23	432	435	422	425	530,000	425
2004-06-22	427	428	421	427	496,000	427
2004-06-21	433	438	424	429	629,000	429
2004-06-18	418	442	418	432	1,246,000	432
2004-06-17	433	436	419	423	979,000	423
2004-06-16	441	443	431	437	779,000	437
2004-06-15	444	446	432	436	943,000	436
2004-06-14	447	455	444	448	1,601,000	448
2004-06-11	439	447	433	439	1,478,000	439
2004-06-10	440	456	433	444	4,280,000	444
2004-06-09	407	445	407	445	4,763,000	445
2004-06-08	413	413	400	404	1,135,000	404
2004-06-07	389	398	389	395	564,000	395
2004-06-04	383	391	382	390	818,000	390
2004-06-03	400	407	385	388	643,000	388
2004-06-02	406	411	398	401	1,079,000	401
2004-06-01	387	401	380	401	1,173,000	401
2004-05-31	390	394	382	389	948,000	389
2004-05-28	398	400	385	392	1,176,000	392
2004-05-27	397	405	393	395	1,246,000	395
2004-05-26	415	420	402	405	1,151,000	405
2004-05-25	415	418	408	410	703,000	410
2004-05-24	421	427	416	423	829,000	423
2004-05-21	406	416	403	416	897,000	416
2004-05-20	409	419	385	406	1,865,000	406
2004-05-19	387	409	377	404	1,552,000	404
2004-05-18	352	380	340	372	2,117,000	372
2004-05-17	385	395	336	349	3,117,000	349
2004-05-14	421	426	388	400	2,742,000	400
2004-05-13	444	445	423	423	951,000	423
2004-05-12	438	450	432	449	1,414,000	449
2004-05-11	420	445	414	418	2,451,000	418
2004-05-10	470	473	422	430	2,961,000	430
2004-05-07	465	484	463	480	1,507,000	480
2004-05-06	497	499	474	476	1,343,000	476
2004-04-30	491	503	490	502	1,833,000	502
2004-04-28	530	530	510	516	3,253,000	516
2004-04-27	487	529	487	516	6,068,000	516
2004-04-26	506	508	489	491	1,313,000	491
2004-04-23	507	511	492	505	1,287,000	505
2004-04-22	523	524	500	503	3,288,000	503
2004-04-21	470	523	466	520	7,089,000	520
2004-04-20	446	479	445	474	1,881,000	474
2004-04-19	476	478	446	451	1,657,000	451
2004-04-16	480	483	472	479	962,000	479
2004-04-15	492	492	466	478	2,115,000	478
2004-04-14	482	494	482	490	2,474,000	490
2004-04-13	500	500	486	489	2,154,000	489
2004-04-12	493	508	493	500	1,394,000	500
2004-04-09	504	513	494	502	2,088,000	502
2004-04-08	510	525	504	515	3,912,000	515
2004-04-07	484	520	483	513	4,580,000	513
2004-04-06	493	500	481	493	3,757,000	493
2004-04-05	520	530	499	500	3,031,000	500
2004-04-02	495	529	485	521	6,835,000	521
2004-04-01	523	525	492	506	5,782,000	506
2004-03-31	521	538	502	517	6,368,000	517
2004-03-30	550	557	525	528	7,166,000	528
2004-03-29	509	547	501	540	9,968,000	540
2004-03-26	522	523	495	517	6,731,000	517
2004-03-25	532	535	489	505	17,366,000	505
2004-03-24	435	477	432	477	17,257,000	477
2004-03-23	384	397	373	397	7,600,000	397
2004-03-22	407	410	386	393	10,204,000	393
2004-03-19	360	398	356	397	12,782,000	397
2004-03-18	381	397	362	363	10,738,000	363
2004-03-17	335	351	331	351	6,449,000	351
2004-03-16	319	335	318	325	4,170,000	325
2004-03-15	313	323	309	321	6,373,000	321
2004-03-12	298	314	293	303	8,379,000	303
2004-03-11	261	297	261	294	7,004,000	294
2004-03-10	260	268	258	268	3,429,000	268
2004-03-09	244	257	243	257	2,279,000	257
2004-03-08	253	258	247	248	3,761,000	248
2004-03-05	234	246	233	243	4,714,000	243
2004-03-04	220	231	219	229	4,135,000	229
2004-03-03	212	224	210	223	3,394,000	223
2004-03-02	206	215	205	214	3,252,000	214
2004-03-01	203	207	202	203	1,857,000	203
2004-02-27	192	203	189	203	2,905,000	203
2004-02-26	182	184	182	184	89,000	184
2004-02-25	182	183	181	182	115,000	182
2004-02-24	186	186	182	182	209,000	182
2004-02-23	184	186	184	185	120,000	185
2004-02-20	185	185	184	185	262,000	185
2004-02-19	182	185	182	184	274,000	184
2004-02-18	186	187	180	182	435,000	182
2004-02-17	184	187	184	187	218,000	187
2004-02-16	183	186	183	186	83,000	186
2004-02-13	187	187	184	184	96,000	184
2004-02-12	189	189	187	187	79,000	187
2004-02-10	187	190	186	186	109,000	186
2004-02-09	184	195	183	184	208,000	184
2004-02-06	179	182	178	182	51,000	182
2004-02-05	176	181	175	179	168,000	179
2004-02-04	184	185	179	179	176,000	179
2004-02-03	186	186	181	182	225,000	182
2004-02-02	184	184	181	183	218,000	183
2004-01-30	183	186	182	186	202,000	186
2004-01-29	187	188	183	184	399,000	184
2004-01-28	191	191	188	190	236,000	190
2004-01-27	196	196	192	192	195,000	192
2004-01-26	197	197	194	195	166,000	195
2004-01-23	198	199	195	196	268,000	196
2004-01-22	199	200	196	196	235,000	196
2004-01-21	198	200	197	198	179,000	198
2004-01-20	202	203	199	201	362,000	201
2004-01-19	200	202	197	200	308,000	200
2004-01-16	202	202	195	199	528,000	199
2004-01-15	206	210	202	202	1,590,000	202
2004-01-14	193	204	190	200	1,286,000	200
2004-01-13	187	190	186	186	226,000	186
2004-01-09	185	187	184	185	277,000	185
2004-01-08	182	185	181	184	185,000	184
2004-01-07	180	182	180	181	107,000	181
2004-01-06	186	188	184	184	176,000	184
2004-01-05	184	185	182	184	112,000	184

分割・併合履歴： [1988-06-27]1株→1.16株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31