5563 新日本電工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 492 | 495 | 489 | 493 | 1,344,000 | 493 |
| 2006-12-28 | 499 | 501 | 483 | 488 | 3,670,000 | 488 |
| 2006-12-27 | 518 | 520 | 495 | 499 | 4,342,000 | 499 |
| 2006-12-26 | 494 | 522 | 494 | 520 | 7,016,000 | 520 |
| 2006-12-25 | 501 | 504 | 492 | 504 | 2,048,000 | 504 |
| 2006-12-22 | 500 | 506 | 493 | 500 | 3,942,000 | 500 |
| 2006-12-21 | 512 | 515 | 503 | 503 | 8,580,000 | 503 |
| 2006-12-20 | 479 | 488 | 477 | 487 | 3,380,000 | 487 |
| 2006-12-19 | 475 | 485 | 473 | 477 | 4,281,000 | 477 |
| 2006-12-18 | 477 | 478 | 471 | 471 | 1,386,000 | 471 |
| 2006-12-15 | 469 | 476 | 465 | 468 | 2,732,000 | 468 |
| 2006-12-14 | 453 | 464 | 450 | 462 | 2,660,000 | 462 |
| 2006-12-13 | 440 | 449 | 438 | 447 | 842,000 | 447 |
| 2006-12-12 | 454 | 454 | 438 | 440 | 1,192,000 | 440 |
| 2006-12-11 | 443 | 452 | 441 | 450 | 1,201,000 | 450 |
| 2006-12-08 | 444 | 452 | 441 | 443 | 697,000 | 443 |
| 2006-12-07 | 446 | 448 | 439 | 444 | 681,000 | 444 |
| 2006-12-06 | 447 | 451 | 442 | 451 | 771,000 | 451 |
| 2006-12-05 | 457 | 458 | 443 | 446 | 1,690,000 | 446 |
| 2006-12-04 | 431 | 457 | 427 | 454 | 2,029,000 | 454 |
| 2006-12-01 | 428 | 434 | 423 | 433 | 662,000 | 433 |
| 2006-11-30 | 429 | 435 | 422 | 428 | 1,082,000 | 428 |
| 2006-11-29 | 423 | 434 | 420 | 422 | 560,000 | 422 |
| 2006-11-28 | 399 | 421 | 399 | 419 | 670,000 | 419 |
| 2006-11-27 | 392 | 411 | 391 | 409 | 791,000 | 409 |
| 2006-11-24 | 410 | 410 | 392 | 397 | 986,000 | 397 |
| 2006-11-22 | 388 | 416 | 382 | 413 | 1,490,000 | 413 |
| 2006-11-21 | 393 | 399 | 383 | 388 | 1,185,000 | 388 |
| 2006-11-20 | 417 | 419 | 392 | 394 | 2,200,000 | 394 |
| 2006-11-17 | 431 | 431 | 415 | 426 | 1,097,000 | 426 |
| 2006-11-16 | 426 | 437 | 420 | 430 | 1,158,000 | 430 |
| 2006-11-15 | 443 | 445 | 424 | 427 | 1,069,000 | 427 |
| 2006-11-14 | 433 | 442 | 432 | 442 | 868,000 | 442 |
| 2006-11-13 | 442 | 445 | 428 | 430 | 1,125,000 | 430 |
| 2006-11-10 | 442 | 452 | 442 | 447 | 1,000,000 | 447 |
| 2006-11-09 | 456 | 458 | 444 | 452 | 2,189,000 | 452 |
| 2006-11-08 | 460 | 468 | 453 | 461 | 4,700,000 | 461 |
| 2006-11-07 | 436 | 454 | 435 | 451 | 2,239,000 | 451 |
| 2006-11-06 | 439 | 440 | 426 | 436 | 3,206,000 | 436 |
| 2006-11-02 | 450 | 462 | 446 | 459 | 1,944,000 | 459 |
| 2006-11-01 | 456 | 459 | 450 | 455 | 1,144,000 | 455 |
| 2006-10-31 | 450 | 464 | 449 | 458 | 1,414,000 | 458 |
| 2006-10-30 | 459 | 460 | 449 | 450 | 847,000 | 450 |
| 2006-10-27 | 465 | 466 | 459 | 463 | 886,000 | 463 |
| 2006-10-26 | 467 | 470 | 461 | 465 | 843,000 | 465 |
| 2006-10-25 | 468 | 476 | 465 | 467 | 949,000 | 467 |
| 2006-10-24 | 480 | 480 | 470 | 470 | 1,796,000 | 470 |
| 2006-10-23 | 477 | 488 | 467 | 476 | 3,037,000 | 476 |
| 2006-10-20 | 490 | 494 | 473 | 481 | 5,040,000 | 481 |
| 2006-10-19 | 470 | 485 | 466 | 485 | 4,687,000 | 485 |
| 2006-10-18 | 467 | 472 | 455 | 461 | 1,855,000 | 461 |
| 2006-10-17 | 452 | 473 | 452 | 469 | 5,857,000 | 469 |
| 2006-10-16 | 453 | 455 | 448 | 451 | 1,433,000 | 451 |
| 2006-10-13 | 449 | 453 | 441 | 450 | 2,229,000 | 450 |
| 2006-10-12 | 427 | 447 | 418 | 439 | 3,231,000 | 439 |
| 2006-10-11 | 444 | 452 | 422 | 428 | 2,887,000 | 428 |
| 2006-10-10 | 456 | 462 | 446 | 448 | 2,430,000 | 448 |
| 2006-10-06 | 469 | 482 | 463 | 465 | 2,328,000 | 465 |
| 2006-10-05 | 474 | 476 | 460 | 468 | 2,476,000 | 468 |
| 2006-10-04 | 492 | 493 | 468 | 469 | 3,516,000 | 469 |
| 2006-10-03 | 501 | 511 | 479 | 487 | 8,789,000 | 487 |
| 2006-10-02 | 493 | 512 | 491 | 505 | 15,179,000 | 505 |
| 2006-09-29 | 484 | 494 | 476 | 485 | 8,783,000 | 485 |
| 2006-09-28 | 464 | 485 | 460 | 482 | 9,445,000 | 482 |
| 2006-09-27 | 473 | 477 | 457 | 462 | 8,993,000 | 462 |
| 2006-09-26 | 449 | 470 | 446 | 467 | 8,124,000 | 467 |
| 2006-09-25 | 450 | 451 | 443 | 445 | 1,507,000 | 445 |
| 2006-09-22 | 443 | 458 | 443 | 452 | 3,375,000 | 452 |
| 2006-09-21 | 453 | 454 | 441 | 448 | 2,662,000 | 448 |
| 2006-09-20 | 458 | 461 | 444 | 449 | 3,168,000 | 449 |
| 2006-09-19 | 466 | 476 | 460 | 463 | 3,393,000 | 463 |
| 2006-09-15 | 456 | 472 | 453 | 470 | 6,196,000 | 470 |
| 2006-09-14 | 467 | 476 | 452 | 459 | 7,958,000 | 459 |
| 2006-09-13 | 490 | 494 | 464 | 472 | 16,361,000 | 472 |
| 2006-09-12 | 509 | 516 | 477 | 480 | 23,777,000 | 480 |
| 2006-09-11 | 500 | 528 | 491 | 494 | 49,949,000 | 494 |
| 2006-09-08 | 467 | 507 | 465 | 507 | 55,237,000 | 507 |
| 2006-09-07 | 405 | 428 | 405 | 427 | 2,733,000 | 427 |
| 2006-09-06 | 424 | 430 | 414 | 419 | 3,489,000 | 419 |
| 2006-09-05 | 405 | 430 | 404 | 429 | 6,441,000 | 429 |
| 2006-09-04 | 406 | 406 | 398 | 402 | 3,201,000 | 402 |
| 2006-09-01 | 371 | 401 | 371 | 399 | 4,804,000 | 399 |
| 2006-08-31 | 360 | 377 | 360 | 375 | 1,347,000 | 375 |
| 2006-08-30 | 360 | 360 | 354 | 359 | 385,000 | 359 |
| 2006-08-29 | 353 | 359 | 350 | 358 | 689,000 | 358 |
| 2006-08-28 | 355 | 357 | 343 | 349 | 709,000 | 349 |
| 2006-08-25 | 345 | 363 | 344 | 358 | 1,375,000 | 358 |
| 2006-08-24 | 367 | 369 | 361 | 365 | 666,000 | 365 |
| 2006-08-23 | 360 | 366 | 360 | 366 | 555,000 | 366 |
| 2006-08-22 | 355 | 362 | 355 | 359 | 414,000 | 359 |
| 2006-08-21 | 364 | 364 | 354 | 357 | 279,000 | 357 |
| 2006-08-18 | 356 | 361 | 356 | 359 | 452,000 | 359 |
| 2006-08-17 | 349 | 362 | 348 | 358 | 892,000 | 358 |
| 2006-08-16 | 345 | 350 | 344 | 346 | 459,000 | 346 |
| 2006-08-15 | 337 | 343 | 335 | 340 | 579,000 | 340 |
| 2006-08-14 | 326 | 335 | 325 | 335 | 352,000 | 335 |
| 2006-08-11 | 321 | 325 | 317 | 325 | 364,000 | 325 |
| 2006-08-10 | 321 | 323 | 319 | 319 | 321,000 | 319 |
| 2006-08-09 | 307 | 319 | 307 | 319 | 342,000 | 319 |
| 2006-08-08 | 305 | 312 | 304 | 311 | 276,000 | 311 |
| 2006-08-07 | 318 | 320 | 310 | 310 | 437,000 | 310 |
| 2006-08-04 | 320 | 323 | 317 | 320 | 216,000 | 320 |
| 2006-08-03 | 325 | 327 | 320 | 320 | 403,000 | 320 |
| 2006-08-02 | 316 | 324 | 316 | 324 | 402,000 | 324 |
| 2006-08-01 | 320 | 330 | 320 | 324 | 484,000 | 324 |
| 2006-07-31 | 329 | 333 | 325 | 325 | 440,000 | 325 |
| 2006-07-28 | 322 | 327 | 317 | 324 | 513,000 | 324 |
| 2006-07-27 | 317 | 319 | 306 | 318 | 594,000 | 318 |
| 2006-07-26 | 317 | 325 | 312 | 316 | 247,000 | 316 |
| 2006-07-25 | 315 | 320 | 315 | 317 | 360,000 | 317 |
| 2006-07-24 | 316 | 317 | 301 | 311 | 471,000 | 311 |
| 2006-07-21 | 326 | 327 | 320 | 326 | 437,000 | 326 |
| 2006-07-20 | 328 | 336 | 325 | 332 | 635,000 | 332 |
| 2006-07-19 | 316 | 321 | 312 | 318 | 378,000 | 318 |
| 2006-07-18 | 337 | 339 | 311 | 317 | 882,000 | 317 |
| 2006-07-14 | 350 | 351 | 341 | 344 | 894,000 | 344 |
| 2006-07-13 | 357 | 364 | 355 | 357 | 1,026,000 | 357 |
| 2006-07-12 | 361 | 364 | 355 | 357 | 637,000 | 357 |
| 2006-07-11 | 367 | 367 | 360 | 364 | 687,000 | 364 |
| 2006-07-10 | 360 | 369 | 356 | 369 | 1,431,000 | 369 |
| 2006-07-07 | 361 | 371 | 360 | 369 | 3,343,000 | 369 |
| 2006-07-06 | 347 | 357 | 344 | 353 | 1,852,000 | 353 |
| 2006-07-05 | 330 | 350 | 329 | 348 | 1,822,000 | 348 |
| 2006-07-04 | 331 | 333 | 326 | 326 | 573,000 | 326 |
| 2006-07-03 | 324 | 331 | 323 | 329 | 243,000 | 329 |
| 2006-06-30 | 326 | 327 | 322 | 322 | 220,000 | 322 |
| 2006-06-29 | 314 | 319 | 314 | 319 | 280,000 | 319 |
| 2006-06-28 | 321 | 326 | 315 | 319 | 400,000 | 319 |
| 2006-06-27 | 331 | 331 | 327 | 329 | 146,000 | 329 |
| 2006-06-26 | 331 | 331 | 325 | 326 | 373,000 | 326 |
| 2006-06-23 | 323 | 336 | 322 | 336 | 487,000 | 336 |
| 2006-06-22 | 319 | 323 | 317 | 323 | 299,000 | 323 |
| 2006-06-21 | 312 | 318 | 312 | 316 | 405,000 | 316 |
| 2006-06-20 | 317 | 317 | 310 | 313 | 210,000 | 313 |
| 2006-06-19 | 310 | 314 | 310 | 312 | 168,000 | 312 |
| 2006-06-16 | 315 | 315 | 309 | 310 | 389,000 | 310 |
| 2006-06-15 | 302 | 303 | 296 | 300 | 234,000 | 300 |
| 2006-06-14 | 288 | 295 | 288 | 292 | 311,000 | 292 |
| 2006-06-13 | 299 | 305 | 290 | 295 | 813,000 | 295 |
| 2006-06-12 | 292 | 300 | 292 | 300 | 278,000 | 300 |
| 2006-06-09 | 285 | 294 | 282 | 292 | 914,000 | 292 |
| 2006-06-08 | 296 | 299 | 286 | 288 | 698,000 | 288 |
| 2006-06-07 | 314 | 319 | 303 | 304 | 371,000 | 304 |
| 2006-06-06 | 315 | 320 | 310 | 313 | 345,000 | 313 |
| 2006-06-05 | 322 | 335 | 321 | 321 | 386,000 | 321 |
| 2006-06-02 | 325 | 328 | 308 | 321 | 749,000 | 321 |
| 2006-06-01 | 331 | 346 | 325 | 325 | 595,000 | 325 |
| 2006-05-31 | 333 | 343 | 331 | 333 | 617,000 | 333 |
| 2006-05-30 | 346 | 346 | 336 | 337 | 367,000 | 337 |
| 2006-05-29 | 349 | 349 | 343 | 346 | 324,000 | 346 |
| 2006-05-26 | 353 | 357 | 344 | 348 | 732,000 | 348 |
| 2006-05-25 | 356 | 356 | 349 | 351 | 611,000 | 351 |
| 2006-05-24 | 359 | 360 | 352 | 356 | 530,000 | 356 |
| 2006-05-23 | 359 | 359 | 354 | 354 | 488,000 | 354 |
| 2006-05-22 | 362 | 367 | 356 | 360 | 667,000 | 360 |
| 2006-05-19 | 352 | 358 | 351 | 357 | 628,000 | 357 |
| 2006-05-18 | 362 | 362 | 352 | 353 | 604,000 | 353 |
| 2006-05-17 | 362 | 370 | 360 | 365 | 550,000 | 365 |
| 2006-05-16 | 375 | 376 | 362 | 362 | 713,000 | 362 |
| 2006-05-15 | 370 | 373 | 368 | 370 | 500,000 | 370 |
| 2006-05-12 | 384 | 384 | 376 | 376 | 753,000 | 376 |
| 2006-05-11 | 391 | 392 | 384 | 384 | 802,000 | 384 |
| 2006-05-10 | 400 | 404 | 398 | 401 | 235,000 | 401 |
| 2006-05-09 | 405 | 407 | 403 | 404 | 256,000 | 404 |
| 2006-05-08 | 406 | 411 | 406 | 408 | 515,000 | 408 |
| 2006-05-02 | 398 | 405 | 398 | 402 | 276,000 | 402 |
| 2006-05-01 | 398 | 402 | 398 | 399 | 173,000 | 399 |
| 2006-04-28 | 403 | 404 | 399 | 401 | 371,000 | 401 |
| 2006-04-27 | 406 | 406 | 402 | 403 | 325,000 | 403 |
| 2006-04-26 | 400 | 408 | 399 | 404 | 480,000 | 404 |
| 2006-04-25 | 390 | 401 | 390 | 397 | 425,000 | 397 |
| 2006-04-24 | 395 | 396 | 387 | 393 | 592,000 | 393 |
| 2006-04-21 | 399 | 400 | 396 | 397 | 332,000 | 397 |
| 2006-04-20 | 404 | 405 | 397 | 401 | 419,000 | 401 |
| 2006-04-19 | 404 | 406 | 399 | 400 | 517,000 | 400 |
| 2006-04-18 | 396 | 401 | 396 | 400 | 396,000 | 400 |
| 2006-04-17 | 401 | 403 | 398 | 398 | 449,000 | 398 |
| 2006-04-14 | 405 | 405 | 401 | 402 | 269,000 | 402 |
| 2006-04-13 | 406 | 408 | 402 | 405 | 345,000 | 405 |
| 2006-04-12 | 412 | 413 | 408 | 408 | 537,000 | 408 |
| 2006-04-11 | 413 | 417 | 411 | 415 | 364,000 | 415 |
| 2006-04-10 | 415 | 417 | 412 | 417 | 324,000 | 417 |
| 2006-04-07 | 415 | 418 | 413 | 415 | 395,000 | 415 |
| 2006-04-06 | 412 | 417 | 411 | 412 | 567,000 | 412 |
| 2006-04-05 | 422 | 422 | 413 | 415 | 692,000 | 415 |
| 2006-04-04 | 417 | 423 | 410 | 421 | 1,122,000 | 421 |
| 2006-04-03 | 407 | 417 | 406 | 415 | 1,044,000 | 415 |
| 2006-03-31 | 408 | 408 | 404 | 406 | 594,000 | 406 |
| 2006-03-30 | 407 | 409 | 405 | 408 | 833,000 | 408 |
| 2006-03-29 | 403 | 406 | 402 | 406 | 1,023,000 | 406 |
| 2006-03-28 | 391 | 404 | 391 | 403 | 1,822,000 | 403 |
| 2006-03-27 | 385 | 389 | 381 | 388 | 842,000 | 388 |
| 2006-03-24 | 386 | 387 | 383 | 385 | 334,000 | 385 |
| 2006-03-23 | 389 | 392 | 385 | 387 | 777,000 | 387 |
| 2006-03-22 | 379 | 387 | 376 | 387 | 1,310,000 | 387 |
| 2006-03-20 | 370 | 377 | 369 | 376 | 1,265,000 | 376 |
| 2006-03-17 | 371 | 373 | 369 | 370 | 1,092,000 | 370 |
| 2006-03-16 | 373 | 374 | 370 | 371 | 1,337,000 | 371 |
| 2006-03-15 | 373 | 377 | 372 | 372 | 957,000 | 372 |
| 2006-03-14 | 376 | 377 | 371 | 372 | 952,000 | 372 |
| 2006-03-13 | 376 | 378 | 373 | 374 | 724,000 | 374 |
| 2006-03-10 | 366 | 375 | 366 | 372 | 1,044,000 | 372 |
| 2006-03-09 | 368 | 372 | 362 | 365 | 1,764,000 | 365 |
| 2006-03-08 | 372 | 372 | 366 | 370 | 530,000 | 370 |
| 2006-03-07 | 380 | 380 | 366 | 370 | 1,230,000 | 370 |
| 2006-03-06 | 375 | 380 | 360 | 379 | 1,544,000 | 379 |
| 2006-03-03 | 381 | 386 | 376 | 377 | 784,000 | 377 |
| 2006-03-02 | 387 | 388 | 382 | 383 | 740,000 | 383 |
| 2006-03-01 | 386 | 389 | 382 | 383 | 1,080,000 | 383 |
| 2006-02-28 | 392 | 400 | 391 | 391 | 2,882,000 | 391 |
| 2006-02-27 | 394 | 395 | 382 | 388 | 2,034,000 | 388 |
| 2006-02-24 | 385 | 391 | 370 | 390 | 3,468,000 | 390 |
| 2006-02-23 | 410 | 411 | 403 | 405 | 597,000 | 405 |
| 2006-02-22 | 393 | 404 | 389 | 400 | 631,000 | 400 |
| 2006-02-21 | 372 | 391 | 370 | 389 | 915,000 | 389 |
| 2006-02-20 | 385 | 390 | 364 | 364 | 1,552,000 | 364 |
| 2006-02-17 | 408 | 414 | 397 | 398 | 869,000 | 398 |
| 2006-02-16 | 412 | 415 | 408 | 412 | 331,000 | 412 |
| 2006-02-15 | 417 | 419 | 409 | 412 | 706,000 | 412 |
| 2006-02-14 | 400 | 417 | 390 | 410 | 1,052,000 | 410 |
| 2006-02-13 | 420 | 420 | 401 | 402 | 943,000 | 402 |
| 2006-02-10 | 432 | 438 | 415 | 422 | 953,000 | 422 |
| 2006-02-09 | 445 | 448 | 428 | 430 | 1,258,000 | 430 |
| 2006-02-08 | 450 | 458 | 438 | 440 | 1,713,000 | 440 |
| 2006-02-07 | 443 | 467 | 443 | 454 | 9,928,000 | 454 |
| 2006-02-06 | 446 | 447 | 441 | 444 | 712,000 | 444 |
| 2006-02-03 | 432 | 442 | 432 | 439 | 689,000 | 439 |
| 2006-02-02 | 436 | 456 | 435 | 436 | 4,737,000 | 436 |
| 2006-02-01 | 421 | 430 | 421 | 427 | 809,000 | 427 |
| 2006-01-31 | 427 | 427 | 422 | 423 | 340,000 | 423 |
| 2006-01-30 | 430 | 432 | 418 | 422 | 820,000 | 422 |
| 2006-01-27 | 426 | 430 | 423 | 426 | 605,000 | 426 |
| 2006-01-26 | 420 | 425 | 419 | 424 | 445,000 | 424 |
| 2006-01-25 | 413 | 423 | 413 | 421 | 440,000 | 421 |
| 2006-01-24 | 405 | 413 | 402 | 412 | 413,000 | 412 |
| 2006-01-23 | 399 | 413 | 397 | 407 | 1,497,000 | 407 |
| 2006-01-20 | 412 | 415 | 410 | 410 | 411,000 | 410 |
| 2006-01-19 | 393 | 415 | 393 | 413 | 756,000 | 413 |
| 2006-01-18 | 410 | 412 | 390 | 398 | 1,524,000 | 398 |
| 2006-01-17 | 420 | 424 | 411 | 412 | 731,000 | 412 |
| 2006-01-16 | 420 | 427 | 418 | 425 | 723,000 | 425 |
| 2006-01-13 | 423 | 424 | 420 | 420 | 431,000 | 420 |
| 2006-01-12 | 428 | 428 | 424 | 425 | 385,000 | 425 |
| 2006-01-11 | 431 | 431 | 424 | 426 | 599,000 | 426 |
| 2006-01-10 | 427 | 432 | 426 | 430 | 925,000 | 430 |
| 2006-01-06 | 426 | 427 | 423 | 424 | 557,000 | 424 |
| 2006-01-05 | 428 | 429 | 423 | 425 | 524,000 | 425 |
| 2006-01-04 | 429 | 429 | 424 | 426 | 447,000 | 426 |
分割・併合履歴 ： [1988-06-27]1株→1.16株