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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 420 | 424 | 412 | 420 | 782,000 | 420 |
| 2005-12-29 | 425 | 427 | 420 | 420 | 767,000 | 420 |
| 2005-12-28 | 420 | 424 | 419 | 423 | 415,000 | 423 |
| 2005-12-27 | 430 | 430 | 420 | 421 | 658,000 | 421 |
| 2005-12-26 | 434 | 439 | 434 | 435 | 571,000 | 435 |
| 2005-12-22 | 432 | 434 | 429 | 434 | 470,000 | 434 |
| 2005-12-21 | 435 | 436 | 428 | 432 | 529,000 | 432 |
| 2005-12-20 | 429 | 438 | 428 | 436 | 701,000 | 436 |
| 2005-12-19 | 426 | 432 | 417 | 427 | 823,000 | 427 |
| 2005-12-16 | 431 | 436 | 423 | 427 | 1,025,000 | 427 |
| 2005-12-15 | 440 | 445 | 434 | 436 | 899,000 | 436 |
| 2005-12-14 | 455 | 457 | 442 | 450 | 3,593,000 | 450 |
| 2005-12-13 | 438 | 446 | 434 | 446 | 3,388,000 | 446 |
| 2005-12-12 | 432 | 435 | 426 | 434 | 2,602,000 | 434 |
| 2005-12-09 | 414 | 423 | 413 | 422 | 1,113,000 | 422 |
| 2005-12-08 | 418 | 419 | 403 | 410 | 708,000 | 410 |
| 2005-12-07 | 418 | 423 | 418 | 418 | 974,000 | 418 |
| 2005-12-06 | 422 | 422 | 416 | 416 | 1,390,000 | 416 |
| 2005-12-05 | 421 | 436 | 420 | 423 | 3,855,000 | 423 |
| 2005-12-02 | 420 | 421 | 416 | 420 | 1,024,000 | 420 |
| 2005-12-01 | 410 | 424 | 408 | 415 | 3,433,000 | 415 |
| 2005-11-30 | 406 | 409 | 404 | 408 | 839,000 | 408 |
| 2005-11-29 | 402 | 405 | 401 | 405 | 629,000 | 405 |
| 2005-11-28 | 401 | 403 | 400 | 401 | 335,000 | 401 |
| 2005-11-25 | 401 | 402 | 399 | 400 | 265,000 | 400 |
| 2005-11-24 | 403 | 405 | 400 | 400 | 476,000 | 400 |
| 2005-11-22 | 401 | 403 | 401 | 403 | 403,000 | 403 |
| 2005-11-21 | 404 | 405 | 401 | 401 | 606,000 | 401 |
| 2005-11-18 | 403 | 404 | 400 | 401 | 541,000 | 401 |
| 2005-11-17 | 398 | 402 | 397 | 398 | 1,025,000 | 398 |
| 2005-11-16 | 395 | 398 | 390 | 397 | 818,000 | 397 |
| 2005-11-15 | 401 | 401 | 396 | 398 | 704,000 | 398 |
| 2005-11-14 | 404 | 405 | 398 | 399 | 487,000 | 399 |
| 2005-11-11 | 403 | 405 | 401 | 402 | 400,000 | 402 |
| 2005-11-10 | 406 | 407 | 399 | 403 | 427,000 | 403 |
| 2005-11-09 | 413 | 413 | 402 | 402 | 1,217,000 | 402 |
| 2005-11-08 | 405 | 414 | 398 | 412 | 1,988,000 | 412 |
| 2005-11-07 | 411 | 412 | 402 | 405 | 1,027,000 | 405 |
| 2005-11-04 | 412 | 412 | 408 | 411 | 1,018,000 | 411 |
| 2005-11-02 | 407 | 409 | 402 | 404 | 1,022,000 | 404 |
| 2005-11-01 | 403 | 405 | 402 | 405 | 459,000 | 405 |
| 2005-10-31 | 399 | 401 | 397 | 398 | 761,000 | 398 |
| 2005-10-28 | 395 | 396 | 392 | 394 | 595,000 | 394 |
| 2005-10-27 | 392 | 397 | 391 | 394 | 833,000 | 394 |
| 2005-10-26 | 391 | 391 | 388 | 391 | 358,000 | 391 |
| 2005-10-25 | 389 | 392 | 388 | 390 | 542,000 | 390 |
| 2005-10-24 | 390 | 390 | 385 | 386 | 456,000 | 386 |
| 2005-10-21 | 385 | 387 | 380 | 385 | 609,000 | 385 |
| 2005-10-20 | 391 | 392 | 388 | 389 | 816,000 | 389 |
| 2005-10-19 | 399 | 399 | 386 | 388 | 1,111,000 | 388 |
| 2005-10-18 | 397 | 400 | 396 | 399 | 525,000 | 399 |
| 2005-10-17 | 402 | 403 | 395 | 396 | 461,000 | 396 |
| 2005-10-14 | 406 | 409 | 405 | 405 | 463,000 | 405 |
| 2005-10-13 | 413 | 413 | 405 | 408 | 818,000 | 408 |
| 2005-10-12 | 406 | 411 | 406 | 408 | 535,000 | 408 |
| 2005-10-11 | 400 | 408 | 400 | 406 | 755,000 | 406 |
| 2005-10-07 | 394 | 405 | 393 | 399 | 1,601,000 | 399 |
| 2005-10-06 | 410 | 410 | 402 | 402 | 772,000 | 402 |
| 2005-10-05 | 415 | 415 | 411 | 411 | 506,000 | 411 |
| 2005-10-04 | 416 | 417 | 413 | 415 | 913,000 | 415 |
| 2005-10-03 | 420 | 420 | 412 | 416 | 605,000 | 416 |
| 2005-09-30 | 434 | 434 | 420 | 420 | 991,000 | 420 |
| 2005-09-29 | 434 | 437 | 426 | 434 | 1,701,000 | 434 |
| 2005-09-28 | 427 | 429 | 423 | 427 | 907,000 | 427 |
| 2005-09-27 | 424 | 435 | 418 | 428 | 1,520,000 | 428 |
| 2005-09-26 | 416 | 423 | 414 | 423 | 932,000 | 423 |
| 2005-09-22 | 416 | 417 | 414 | 415 | 484,000 | 415 |
| 2005-09-21 | 427 | 427 | 419 | 420 | 919,000 | 420 |
| 2005-09-20 | 420 | 426 | 420 | 426 | 766,000 | 426 |
| 2005-09-16 | 420 | 421 | 416 | 419 | 489,000 | 419 |
| 2005-09-15 | 414 | 420 | 412 | 420 | 590,000 | 420 |
| 2005-09-14 | 415 | 417 | 413 | 415 | 526,000 | 415 |
| 2005-09-13 | 420 | 420 | 416 | 418 | 477,000 | 418 |
| 2005-09-12 | 424 | 425 | 417 | 419 | 727,000 | 419 |
| 2005-09-09 | 419 | 420 | 413 | 419 | 1,170,000 | 419 |
| 2005-09-08 | 417 | 418 | 413 | 415 | 933,000 | 415 |
| 2005-09-07 | 425 | 425 | 417 | 418 | 572,000 | 418 |
| 2005-09-06 | 430 | 436 | 420 | 421 | 1,059,000 | 421 |
| 2005-09-05 | 426 | 430 | 424 | 429 | 675,000 | 429 |
| 2005-09-02 | 432 | 433 | 423 | 423 | 770,000 | 423 |
| 2005-09-01 | 433 | 441 | 432 | 433 | 1,418,000 | 433 |
| 2005-08-31 | 434 | 434 | 429 | 430 | 902,000 | 430 |
| 2005-08-30 | 439 | 448 | 436 | 438 | 1,860,000 | 438 |
| 2005-08-29 | 439 | 443 | 431 | 434 | 2,972,000 | 434 |
| 2005-08-26 | 432 | 461 | 426 | 446 | 19,726,000 | 446 |
| 2005-08-25 | 405 | 410 | 405 | 409 | 718,000 | 409 |
| 2005-08-24 | 403 | 406 | 400 | 405 | 640,000 | 405 |
| 2005-08-23 | 410 | 412 | 406 | 407 | 510,000 | 407 |
| 2005-08-22 | 410 | 411 | 408 | 410 | 426,000 | 410 |
| 2005-08-19 | 408 | 409 | 404 | 408 | 543,000 | 408 |
| 2005-08-18 | 412 | 412 | 405 | 408 | 548,000 | 408 |
| 2005-08-17 | 411 | 418 | 408 | 413 | 1,742,000 | 413 |
| 2005-08-16 | 410 | 415 | 407 | 415 | 2,606,000 | 415 |
| 2005-08-15 | 389 | 402 | 389 | 402 | 1,059,000 | 402 |
| 2005-08-12 | 391 | 392 | 386 | 387 | 497,000 | 387 |
| 2005-08-11 | 387 | 390 | 386 | 386 | 385,000 | 386 |
| 2005-08-10 | 386 | 389 | 384 | 386 | 738,000 | 386 |
| 2005-08-09 | 375 | 382 | 375 | 382 | 466,000 | 382 |
| 2005-08-08 | 370 | 376 | 365 | 376 | 617,000 | 376 |
| 2005-08-05 | 379 | 379 | 372 | 373 | 767,000 | 373 |
| 2005-08-04 | 386 | 387 | 380 | 380 | 514,000 | 380 |
| 2005-08-03 | 388 | 389 | 385 | 386 | 315,000 | 386 |
| 2005-08-02 | 391 | 394 | 386 | 387 | 580,000 | 387 |
| 2005-08-01 | 392 | 398 | 391 | 396 | 628,000 | 396 |
| 2005-07-29 | 401 | 403 | 396 | 396 | 575,000 | 396 |
| 2005-07-28 | 396 | 403 | 395 | 400 | 1,678,000 | 400 |
| 2005-07-27 | 382 | 396 | 380 | 396 | 1,161,000 | 396 |
| 2005-07-26 | 382 | 384 | 380 | 382 | 281,000 | 382 |
| 2005-07-25 | 381 | 385 | 380 | 384 | 311,000 | 384 |
| 2005-07-22 | 381 | 381 | 376 | 379 | 217,000 | 379 |
| 2005-07-21 | 385 | 386 | 380 | 380 | 346,000 | 380 |
| 2005-07-20 | 377 | 385 | 375 | 385 | 682,000 | 385 |
| 2005-07-19 | 377 | 377 | 372 | 374 | 667,000 | 374 |
| 2005-07-15 | 379 | 379 | 377 | 377 | 414,000 | 377 |
| 2005-07-14 | 382 | 383 | 377 | 378 | 458,000 | 378 |
| 2005-07-13 | 383 | 383 | 380 | 381 | 263,000 | 381 |
| 2005-07-12 | 386 | 387 | 381 | 382 | 329,000 | 382 |
| 2005-07-11 | 386 | 387 | 384 | 384 | 244,000 | 384 |
| 2005-07-08 | 382 | 384 | 382 | 383 | 360,000 | 383 |
| 2005-07-07 | 385 | 386 | 384 | 384 | 224,000 | 384 |
| 2005-07-06 | 390 | 390 | 385 | 385 | 338,000 | 385 |
| 2005-07-05 | 389 | 391 | 388 | 388 | 359,000 | 388 |
| 2005-07-04 | 389 | 390 | 387 | 389 | 429,000 | 389 |
| 2005-07-01 | 389 | 391 | 387 | 388 | 287,000 | 388 |
| 2005-06-30 | 389 | 394 | 388 | 391 | 419,000 | 391 |
| 2005-06-29 | 394 | 395 | 391 | 392 | 282,000 | 392 |
| 2005-06-28 | 386 | 393 | 385 | 392 | 488,000 | 392 |
| 2005-06-27 | 388 | 388 | 384 | 385 | 753,000 | 385 |
| 2005-06-24 | 392 | 394 | 389 | 394 | 760,000 | 394 |
| 2005-06-23 | 396 | 397 | 393 | 395 | 476,000 | 395 |
| 2005-06-22 | 400 | 400 | 392 | 397 | 852,000 | 397 |
| 2005-06-21 | 399 | 399 | 394 | 399 | 630,000 | 399 |
| 2005-06-20 | 397 | 405 | 396 | 401 | 1,605,000 | 401 |
| 2005-06-17 | 390 | 393 | 389 | 391 | 980,000 | 391 |
| 2005-06-16 | 389 | 389 | 384 | 389 | 513,000 | 389 |
| 2005-06-15 | 386 | 388 | 384 | 388 | 314,000 | 388 |
| 2005-06-14 | 388 | 391 | 382 | 383 | 1,273,000 | 383 |
| 2005-06-13 | 392 | 393 | 389 | 390 | 310,000 | 390 |
| 2005-06-10 | 388 | 392 | 383 | 392 | 790,000 | 392 |
| 2005-06-09 | 395 | 395 | 387 | 389 | 518,000 | 389 |
| 2005-06-08 | 395 | 396 | 393 | 394 | 336,000 | 394 |
| 2005-06-07 | 402 | 403 | 396 | 397 | 295,000 | 397 |
| 2005-06-06 | 399 | 403 | 399 | 401 | 173,000 | 401 |
| 2005-06-03 | 403 | 407 | 399 | 407 | 443,000 | 407 |
| 2005-06-02 | 404 | 408 | 403 | 403 | 413,000 | 403 |
| 2005-06-01 | 404 | 406 | 401 | 405 | 555,000 | 405 |
| 2005-05-31 | 395 | 405 | 395 | 405 | 645,000 | 405 |
| 2005-05-30 | 390 | 399 | 388 | 394 | 375,000 | 394 |
| 2005-05-27 | 386 | 390 | 385 | 386 | 488,000 | 386 |
| 2005-05-26 | 381 | 383 | 378 | 381 | 719,000 | 381 |
| 2005-05-25 | 398 | 400 | 383 | 385 | 1,019,000 | 385 |
| 2005-05-24 | 408 | 408 | 401 | 402 | 472,000 | 402 |
| 2005-05-23 | 409 | 411 | 402 | 408 | 801,000 | 408 |
| 2005-05-20 | 412 | 415 | 402 | 408 | 1,168,000 | 408 |
| 2005-05-19 | 400 | 415 | 390 | 414 | 3,243,000 | 414 |
| 2005-05-18 | 376 | 383 | 374 | 375 | 494,000 | 375 |
| 2005-05-17 | 382 | 384 | 372 | 372 | 628,000 | 372 |
| 2005-05-16 | 386 | 388 | 376 | 377 | 1,149,000 | 377 |
| 2005-05-13 | 395 | 397 | 390 | 391 | 750,000 | 391 |
| 2005-05-12 | 402 | 405 | 396 | 397 | 1,011,000 | 397 |
| 2005-05-11 | 406 | 406 | 394 | 400 | 1,703,000 | 400 |
| 2005-05-10 | 419 | 420 | 411 | 414 | 387,000 | 414 |
| 2005-05-09 | 419 | 420 | 416 | 419 | 275,000 | 419 |
| 2005-05-06 | 412 | 414 | 410 | 414 | 298,000 | 414 |
| 2005-05-02 | 410 | 411 | 405 | 409 | 314,000 | 409 |
| 2005-04-28 | 410 | 411 | 405 | 408 | 264,000 | 408 |
| 2005-04-27 | 409 | 412 | 406 | 411 | 253,000 | 411 |
| 2005-04-26 | 411 | 413 | 407 | 409 | 184,000 | 409 |
| 2005-04-25 | 413 | 414 | 410 | 410 | 198,000 | 410 |
| 2005-04-22 | 418 | 418 | 408 | 409 | 407,000 | 409 |
| 2005-04-21 | 399 | 407 | 395 | 406 | 493,000 | 406 |
| 2005-04-20 | 420 | 420 | 409 | 409 | 480,000 | 409 |
| 2005-04-19 | 396 | 407 | 396 | 405 | 610,000 | 405 |
| 2005-04-18 | 395 | 396 | 386 | 388 | 1,030,000 | 388 |
| 2005-04-15 | 411 | 414 | 407 | 410 | 630,000 | 410 |
| 2005-04-14 | 423 | 424 | 414 | 419 | 903,000 | 419 |
| 2005-04-13 | 430 | 430 | 425 | 427 | 512,000 | 427 |
| 2005-04-12 | 428 | 433 | 423 | 425 | 1,003,000 | 425 |
| 2005-04-11 | 440 | 441 | 425 | 427 | 1,108,000 | 427 |
| 2005-04-08 | 440 | 442 | 436 | 439 | 625,000 | 439 |
| 2005-04-07 | 445 | 447 | 438 | 440 | 525,000 | 440 |
| 2005-04-06 | 444 | 449 | 443 | 445 | 731,000 | 445 |
| 2005-04-05 | 452 | 455 | 446 | 449 | 579,000 | 449 |
| 2005-04-04 | 452 | 458 | 450 | 452 | 839,000 | 452 |
| 2005-04-01 | 443 | 453 | 441 | 452 | 1,094,000 | 452 |
| 2005-03-31 | 432 | 440 | 432 | 439 | 729,000 | 439 |
| 2005-03-30 | 438 | 443 | 427 | 432 | 848,000 | 432 |
| 2005-03-29 | 455 | 458 | 444 | 445 | 695,000 | 445 |
| 2005-03-28 | 449 | 456 | 447 | 451 | 436,000 | 451 |
| 2005-03-25 | 460 | 461 | 450 | 454 | 696,000 | 454 |
| 2005-03-24 | 468 | 470 | 462 | 463 | 750,000 | 463 |
| 2005-03-23 | 470 | 471 | 459 | 466 | 836,000 | 466 |
| 2005-03-22 | 478 | 478 | 470 | 473 | 908,000 | 473 |
| 2005-03-18 | 465 | 476 | 465 | 471 | 1,097,000 | 471 |
| 2005-03-17 | 455 | 461 | 455 | 460 | 447,000 | 460 |
| 2005-03-16 | 458 | 465 | 457 | 464 | 1,023,000 | 464 |
| 2005-03-15 | 473 | 475 | 462 | 463 | 988,000 | 463 |
| 2005-03-14 | 477 | 479 | 469 | 475 | 892,000 | 475 |
| 2005-03-11 | 490 | 490 | 477 | 480 | 1,191,000 | 480 |
| 2005-03-10 | 478 | 496 | 475 | 481 | 2,466,000 | 481 |
| 2005-03-09 | 462 | 486 | 462 | 481 | 3,971,000 | 481 |
| 2005-03-08 | 468 | 470 | 460 | 461 | 1,115,000 | 461 |
| 2005-03-07 | 474 | 474 | 468 | 471 | 2,172,000 | 471 |
| 2005-03-04 | 458 | 468 | 455 | 464 | 4,037,000 | 464 |
| 2005-03-03 | 453 | 454 | 446 | 448 | 779,000 | 448 |
| 2005-03-02 | 458 | 458 | 450 | 453 | 2,965,000 | 453 |
| 2005-03-01 | 435 | 455 | 432 | 453 | 6,585,000 | 453 |
| 2005-02-28 | 434 | 434 | 429 | 430 | 1,749,000 | 430 |
| 2005-02-25 | 433 | 435 | 423 | 428 | 6,475,000 | 428 |
| 2005-02-24 | 414 | 421 | 411 | 420 | 1,109,000 | 420 |
| 2005-02-23 | 404 | 415 | 403 | 411 | 967,000 | 411 |
| 2005-02-22 | 417 | 417 | 407 | 409 | 724,000 | 409 |
| 2005-02-21 | 410 | 420 | 409 | 419 | 1,061,000 | 419 |
| 2005-02-18 | 406 | 406 | 402 | 404 | 354,000 | 404 |
| 2005-02-17 | 403 | 407 | 399 | 406 | 652,000 | 406 |
| 2005-02-16 | 414 | 415 | 402 | 405 | 980,000 | 405 |
| 2005-02-15 | 420 | 420 | 414 | 415 | 449,000 | 415 |
| 2005-02-14 | 422 | 425 | 420 | 421 | 566,000 | 421 |
| 2005-02-10 | 425 | 425 | 419 | 421 | 334,000 | 421 |
| 2005-02-09 | 422 | 426 | 418 | 422 | 873,000 | 422 |
| 2005-02-08 | 419 | 427 | 419 | 421 | 1,023,000 | 421 |
| 2005-02-07 | 423 | 423 | 417 | 419 | 436,000 | 419 |
| 2005-02-04 | 424 | 424 | 412 | 418 | 587,000 | 418 |
| 2005-02-03 | 427 | 432 | 423 | 423 | 1,692,000 | 423 |
| 2005-02-02 | 417 | 427 | 413 | 425 | 1,400,000 | 425 |
| 2005-02-01 | 423 | 427 | 416 | 418 | 2,723,000 | 418 |
| 2005-01-31 | 401 | 420 | 398 | 420 | 4,189,000 | 420 |
| 2005-01-28 | 396 | 399 | 395 | 397 | 497,000 | 397 |
| 2005-01-27 | 395 | 397 | 393 | 395 | 246,000 | 395 |
| 2005-01-26 | 395 | 398 | 392 | 395 | 391,000 | 395 |
| 2005-01-25 | 394 | 396 | 391 | 395 | 322,000 | 395 |
| 2005-01-24 | 391 | 395 | 390 | 392 | 184,000 | 392 |
| 2005-01-21 | 388 | 392 | 387 | 391 | 386,000 | 391 |
| 2005-01-20 | 395 | 395 | 390 | 391 | 456,000 | 391 |
| 2005-01-19 | 399 | 401 | 398 | 400 | 438,000 | 400 |
| 2005-01-18 | 391 | 400 | 391 | 396 | 437,000 | 396 |
| 2005-01-17 | 390 | 395 | 388 | 393 | 217,000 | 393 |
| 2005-01-14 | 394 | 394 | 385 | 391 | 402,000 | 391 |
| 2005-01-13 | 399 | 399 | 392 | 393 | 310,000 | 393 |
| 2005-01-12 | 402 | 402 | 396 | 398 | 474,000 | 398 |
| 2005-01-11 | 400 | 402 | 397 | 400 | 632,000 | 400 |
| 2005-01-07 | 397 | 400 | 393 | 395 | 491,000 | 395 |
| 2005-01-06 | 386 | 399 | 386 | 398 | 788,000 | 398 |
| 2005-01-05 | 390 | 391 | 388 | 388 | 445,000 | 388 |
| 2005-01-04 | 391 | 393 | 390 | 393 | 165,000 | 393 |
分割・併合履歴 ： [1988-06-27]1株→1.16株