5563 新日本電工(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30420424412420782,000420
2005-12-29425427420420767,000420
2005-12-28420424419423415,000423
2005-12-27430430420421658,000421
2005-12-26434439434435571,000435
2005-12-22432434429434470,000434
2005-12-21435436428432529,000432
2005-12-20429438428436701,000436
2005-12-19426432417427823,000427
2005-12-164314364234271,025,000427
2005-12-15440445434436899,000436
2005-12-144554574424503,593,000450
2005-12-134384464344463,388,000446
2005-12-124324354264342,602,000434
2005-12-094144234134221,113,000422
2005-12-08418419403410708,000410
2005-12-07418423418418974,000418
2005-12-064224224164161,390,000416
2005-12-054214364204233,855,000423
2005-12-024204214164201,024,000420
2005-12-014104244084153,433,000415
2005-11-30406409404408839,000408
2005-11-29402405401405629,000405
2005-11-28401403400401335,000401
2005-11-25401402399400265,000400
2005-11-24403405400400476,000400
2005-11-22401403401403403,000403
2005-11-21404405401401606,000401
2005-11-18403404400401541,000401
2005-11-173984023973981,025,000398
2005-11-16395398390397818,000397
2005-11-15401401396398704,000398
2005-11-14404405398399487,000399
2005-11-11403405401402400,000402
2005-11-10406407399403427,000403
2005-11-094134134024021,217,000402
2005-11-084054143984121,988,000412
2005-11-074114124024051,027,000405
2005-11-044124124084111,018,000411
2005-11-024074094024041,022,000404
2005-11-01403405402405459,000405
2005-10-31399401397398761,000398
2005-10-28395396392394595,000394
2005-10-27392397391394833,000394
2005-10-26391391388391358,000391
2005-10-25389392388390542,000390
2005-10-24390390385386456,000386
2005-10-21385387380385609,000385
2005-10-20391392388389816,000389
2005-10-193993993863881,111,000388
2005-10-18397400396399525,000399
2005-10-17402403395396461,000396
2005-10-14406409405405463,000405
2005-10-13413413405408818,000408
2005-10-12406411406408535,000408
2005-10-11400408400406755,000406
2005-10-073944053933991,601,000399
2005-10-06410410402402772,000402
2005-10-05415415411411506,000411
2005-10-04416417413415913,000415
2005-10-03420420412416605,000416
2005-09-30434434420420991,000420
2005-09-294344374264341,701,000434
2005-09-28427429423427907,000427
2005-09-274244354184281,520,000428
2005-09-26416423414423932,000423
2005-09-22416417414415484,000415
2005-09-21427427419420919,000420
2005-09-20420426420426766,000426
2005-09-16420421416419489,000419
2005-09-15414420412420590,000420
2005-09-14415417413415526,000415
2005-09-13420420416418477,000418
2005-09-12424425417419727,000419
2005-09-094194204134191,170,000419
2005-09-08417418413415933,000415
2005-09-07425425417418572,000418
2005-09-064304364204211,059,000421
2005-09-05426430424429675,000429
2005-09-02432433423423770,000423
2005-09-014334414324331,418,000433
2005-08-31434434429430902,000430
2005-08-304394484364381,860,000438
2005-08-294394434314342,972,000434
2005-08-2643246142644619,726,000446
2005-08-25405410405409718,000409
2005-08-24403406400405640,000405
2005-08-23410412406407510,000407
2005-08-22410411408410426,000410
2005-08-19408409404408543,000408
2005-08-18412412405408548,000408
2005-08-174114184084131,742,000413
2005-08-164104154074152,606,000415
2005-08-153894023894021,059,000402
2005-08-12391392386387497,000387
2005-08-11387390386386385,000386
2005-08-10386389384386738,000386
2005-08-09375382375382466,000382
2005-08-08370376365376617,000376
2005-08-05379379372373767,000373
2005-08-04386387380380514,000380
2005-08-03388389385386315,000386
2005-08-02391394386387580,000387
2005-08-01392398391396628,000396
2005-07-29401403396396575,000396
2005-07-283964033954001,678,000400
2005-07-273823963803961,161,000396
2005-07-26382384380382281,000382
2005-07-25381385380384311,000384
2005-07-22381381376379217,000379
2005-07-21385386380380346,000380
2005-07-20377385375385682,000385
2005-07-19377377372374667,000374
2005-07-15379379377377414,000377
2005-07-14382383377378458,000378
2005-07-13383383380381263,000381
2005-07-12386387381382329,000382
2005-07-11386387384384244,000384
2005-07-08382384382383360,000383
2005-07-07385386384384224,000384
2005-07-06390390385385338,000385
2005-07-05389391388388359,000388
2005-07-04389390387389429,000389
2005-07-01389391387388287,000388
2005-06-30389394388391419,000391
2005-06-29394395391392282,000392
2005-06-28386393385392488,000392
2005-06-27388388384385753,000385
2005-06-24392394389394760,000394
2005-06-23396397393395476,000395
2005-06-22400400392397852,000397
2005-06-21399399394399630,000399
2005-06-203974053964011,605,000401
2005-06-17390393389391980,000391
2005-06-16389389384389513,000389
2005-06-15386388384388314,000388
2005-06-143883913823831,273,000383
2005-06-13392393389390310,000390
2005-06-10388392383392790,000392
2005-06-09395395387389518,000389
2005-06-08395396393394336,000394
2005-06-07402403396397295,000397
2005-06-06399403399401173,000401
2005-06-03403407399407443,000407
2005-06-02404408403403413,000403
2005-06-01404406401405555,000405
2005-05-31395405395405645,000405
2005-05-30390399388394375,000394
2005-05-27386390385386488,000386
2005-05-26381383378381719,000381
2005-05-253984003833851,019,000385
2005-05-24408408401402472,000402
2005-05-23409411402408801,000408
2005-05-204124154024081,168,000408
2005-05-194004153904143,243,000414
2005-05-18376383374375494,000375
2005-05-17382384372372628,000372
2005-05-163863883763771,149,000377
2005-05-13395397390391750,000391
2005-05-124024053963971,011,000397
2005-05-114064063944001,703,000400
2005-05-10419420411414387,000414
2005-05-09419420416419275,000419
2005-05-06412414410414298,000414
2005-05-02410411405409314,000409
2005-04-28410411405408264,000408
2005-04-27409412406411253,000411
2005-04-26411413407409184,000409
2005-04-25413414410410198,000410
2005-04-22418418408409407,000409
2005-04-21399407395406493,000406
2005-04-20420420409409480,000409
2005-04-19396407396405610,000405
2005-04-183953963863881,030,000388
2005-04-15411414407410630,000410
2005-04-14423424414419903,000419
2005-04-13430430425427512,000427
2005-04-124284334234251,003,000425
2005-04-114404414254271,108,000427
2005-04-08440442436439625,000439
2005-04-07445447438440525,000440
2005-04-06444449443445731,000445
2005-04-05452455446449579,000449
2005-04-04452458450452839,000452
2005-04-014434534414521,094,000452
2005-03-31432440432439729,000439
2005-03-30438443427432848,000432
2005-03-29455458444445695,000445
2005-03-28449456447451436,000451
2005-03-25460461450454696,000454
2005-03-24468470462463750,000463
2005-03-23470471459466836,000466
2005-03-22478478470473908,000473
2005-03-184654764654711,097,000471
2005-03-17455461455460447,000460
2005-03-164584654574641,023,000464
2005-03-15473475462463988,000463
2005-03-14477479469475892,000475
2005-03-114904904774801,191,000480
2005-03-104784964754812,466,000481
2005-03-094624864624813,971,000481
2005-03-084684704604611,115,000461
2005-03-074744744684712,172,000471
2005-03-044584684554644,037,000464
2005-03-03453454446448779,000448
2005-03-024584584504532,965,000453
2005-03-014354554324536,585,000453
2005-02-284344344294301,749,000430
2005-02-254334354234286,475,000428
2005-02-244144214114201,109,000420
2005-02-23404415403411967,000411
2005-02-22417417407409724,000409
2005-02-214104204094191,061,000419
2005-02-18406406402404354,000404
2005-02-17403407399406652,000406
2005-02-16414415402405980,000405
2005-02-15420420414415449,000415
2005-02-14422425420421566,000421
2005-02-10425425419421334,000421
2005-02-09422426418422873,000422
2005-02-084194274194211,023,000421
2005-02-07423423417419436,000419
2005-02-04424424412418587,000418
2005-02-034274324234231,692,000423
2005-02-024174274134251,400,000425
2005-02-014234274164182,723,000418
2005-01-314014203984204,189,000420
2005-01-28396399395397497,000397
2005-01-27395397393395246,000395
2005-01-26395398392395391,000395
2005-01-25394396391395322,000395
2005-01-24391395390392184,000392
2005-01-21388392387391386,000391
2005-01-20395395390391456,000391
2005-01-19399401398400438,000400
2005-01-18391400391396437,000396
2005-01-17390395388393217,000393
2005-01-14394394385391402,000391
2005-01-13399399392393310,000393
2005-01-12402402396398474,000398
2005-01-11400402397400632,000400
2005-01-07397400393395491,000395
2005-01-06386399386398788,000398
2005-01-05390391388388445,000388
2005-01-04391393390393165,000393

分割・併合履歴 : [1988-06-27]1株→1.16株