5563 新日本電工(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-286696696506611,080,000661
2007-12-276876926696741,440,000674
2007-12-266967066866951,860,000695
2007-12-256946946756861,765,000686
2007-12-216496656406643,407,000664
2007-12-206886946426502,712,000650
2007-12-196927186836881,595,000688
2007-12-186777116716961,892,000696
2007-12-177007206886902,156,000690
2007-12-147557667027133,628,000713
2007-12-137847967567612,044,000761
2007-12-127647937617891,186,000789
2007-12-11781784772784955,000784
2007-12-107947967707771,394,000777
2007-12-077817937747892,185,000789
2007-12-067897937557721,495,000772
2007-12-057627807577732,229,000773
2007-12-048128177767811,662,000781
2007-12-038308378068122,693,000812
2007-11-307958337908173,513,000817
2007-11-297897967777952,007,000795
2007-11-287777947507522,615,000752
2007-11-277657897557762,310,000776
2007-11-268028087827852,125,000785
2007-11-227517987437924,022,000792
2007-11-218308347687714,767,000771
2007-11-207918467818405,303,000840
2007-11-199179228318314,153,000831
2007-11-169159228969072,341,000907
2007-11-159269619259343,725,000934
2007-11-149129389129363,939,000936
2007-11-139029058708822,748,000882
2007-11-129099148839003,948,000900
2007-11-099559789209295,476,000929
2007-11-089319439069395,185,000939
2007-11-0795698794795113,729,000951
2007-11-069149539109368,919,000936
2007-11-0595396090090611,193,000906
2007-11-029009408889315,939,000931
2007-11-019189188919094,477,000909
2007-10-318888888478592,071,000859
2007-10-308928968718901,716,000890
2007-10-298678918638821,995,000882
2007-10-268308588208541,762,000854
2007-10-258578628208312,739,000831
2007-10-248578778558631,538,000863
2007-10-238768848518561,925,000856
2007-10-228748848598692,621,000869
2007-10-199329329069141,550,000914
2007-10-189199359089321,908,000932
2007-10-179399398889093,671,000909
2007-10-169559749339388,778,000938
2007-10-159219609169604,427,000960
2007-10-129119269069101,834,000910
2007-10-119039208969182,878,000918
2007-10-109129178918952,082,000895
2007-10-099269279049062,167,000906
2007-10-059329389129192,156,000919
2007-10-049339539279315,512,000931
2007-10-039099429049394,703,000939
2007-10-029239299099143,461,000914
2007-10-019029328909135,273,000913
2007-09-289369368979004,917,000900
2007-09-279579589249287,446,000928
2007-09-2691095190494214,459,000942
2007-09-259009208839039,194,000903
2007-09-218959058648939,498,000893
2007-09-2084889783888811,630,000888
2007-09-198318448168425,626,000842
2007-09-188238338088112,455,000811
2007-09-148178358058333,107,000833
2007-09-138108218018032,765,000803
2007-09-128508508018044,391,000804
2007-09-118208387978305,104,000830
2007-09-108068338058135,423,000813
2007-09-078608818368459,884,000845
2007-09-0681087479586615,695,000866
2007-09-0587888881982513,941,000825
2007-09-0486989084486812,564,000868
2007-09-0389991485786618,981,000866
2007-08-3188891386690523,580,000905
2007-08-3089892087488038,223,000880
2007-08-2984191883391833,600,000918
2007-08-2884987883486549,193,000865
2007-08-2774782774382028,149,000820
2007-08-2470572969572710,624,000727
2007-08-236606696526652,498,000665
2007-08-226086676036483,395,000648
2007-08-215776085706081,947,000608
2007-08-206096125665752,166,000575
2007-08-176326325365482,712,000548
2007-08-166226365876332,069,000633
2007-08-156566636426481,117,000648
2007-08-146356766356672,395,000667
2007-08-136266636156282,474,000628
2007-08-106606606126263,304,000626
2007-08-096767106626903,022,000690
2007-08-087277346806812,249,000681
2007-08-077537607177181,631,000718
2007-08-067387557337481,722,000748
2007-08-037677737457541,150,000754
2007-08-027687757357632,634,000763
2007-08-017867967427451,956,000745
2007-07-318048117707851,900,000785
2007-07-307477927477842,459,000784
2007-07-277577777527672,676,000767
2007-07-268288287927971,411,000797
2007-07-258188338148271,507,000827
2007-07-248648648328381,641,000838
2007-07-238718778438604,124,000860
2007-07-208398668358616,415,000861
2007-07-198188328058292,124,000829
2007-07-188058238048131,518,000813
2007-07-17787804786798911,000798
2007-07-138048087867921,336,000792
2007-07-128218247867981,249,000798
2007-07-118168308128191,351,000819
2007-07-108488488338361,034,000836
2007-07-098398488328411,049,000841
2007-07-068288398128291,278,000829
2007-07-058478598248292,749,000829
2007-07-048228518228463,585,000846
2007-07-038188358118222,314,000822
2007-07-028108177968092,484,000809
2007-06-297928227868183,486,000818
2007-06-287557757417721,835,000772
2007-06-277677737447451,492,000745
2007-06-267677767537762,282,000776
2007-06-257998087757771,386,000777
2007-06-228038207978111,054,000811
2007-06-217908237898041,674,000804
2007-06-208338408058101,720,000810
2007-06-198128498018313,102,000831
2007-06-188198208058131,032,000813
2007-06-158108137947991,164,000799
2007-06-148108157938001,548,000800
2007-06-137727997577942,052,000794
2007-06-127978067757922,981,000792
2007-06-118748817837875,495,000787
2007-06-088718798518642,369,000864
2007-06-078609038568913,724,000891
2007-06-068708888638802,525,000880
2007-06-058709038518787,916,000878
2007-06-0478586878086814,917,000868
2007-06-017437717357684,074,000768
2007-05-317497527347421,787,000742
2007-05-307357487277341,976,000734
2007-05-297227317117281,187,000728
2007-05-287297387207241,596,000724
2007-05-257067197027092,117,000709
2007-05-247157327107191,805,000719
2007-05-237717727267333,838,000733
2007-05-227627697537684,877,000768
2007-05-216947256937212,640,000721
2007-05-187467476957083,961,000708
2007-05-177577577367452,123,000745
2007-05-167307677187394,510,000739
2007-05-157817877247277,105,000727
2007-05-148198317938006,461,000800
2007-05-117748167697996,345,000799
2007-05-107767927587846,802,000784
2007-05-097257667167668,457,000766
2007-05-087227527147166,745,000716
2007-05-077117296967247,330,000724
2007-05-0268472068171310,238,000713
2007-05-016686776546762,613,000676
2007-04-276686796556635,108,000663
2007-04-2664667464467210,177,000672
2007-04-256356506336406,372,000640
2007-04-246286466236347,883,000634
2007-04-236196356146328,701,000632
2007-04-205946165926117,403,000611
2007-04-195896035775844,257,000584
2007-04-185775935755915,067,000591
2007-04-175755805635752,284,000575
2007-04-165685755645731,576,000573
2007-04-135795805625641,772,000564
2007-04-125575765565742,512,000574
2007-04-11566567555562904,000562
2007-04-105545715495651,911,000565
2007-04-095655665475571,728,000557
2007-04-065665745585651,344,000565
2007-04-055645775615715,978,000571
2007-04-045575655535645,719,000564
2007-04-035285515215504,436,000550
2007-04-025375405225293,128,000529
2007-03-305455455255322,660,000532
2007-03-295165415125412,943,000541
2007-03-285285375215261,928,000526
2007-03-275205445195373,111,000537
2007-03-265135195055191,603,000519
2007-03-235215235065102,061,000510
2007-03-225205295165212,196,000521
2007-03-20518519508510938,000510
2007-03-195075145035081,190,000508
2007-03-165215245085101,341,000510
2007-03-155265325195202,179,000520
2007-03-145165255115162,205,000516
2007-03-135435455285291,724,000529
2007-03-125415445345442,307,000544
2007-03-095465495295344,676,000534
2007-03-085275465175454,681,000545
2007-03-075425435205223,256,000522
2007-03-065075295045263,187,000526
2007-03-055285464995046,193,000504
2007-03-025165435055407,618,000540
2007-03-015225264965185,124,000518
2007-02-284905264905209,467,000520
2007-02-275855905615652,986,000565
2007-02-265735965695864,174,000586
2007-02-235675755575721,908,000572
2007-02-225785845625683,175,000568
2007-02-215705815505757,040,000575
2007-02-205565655495644,914,000564
2007-02-195395575385574,495,000557
2007-02-165325465325401,584,000540
2007-02-155525555345382,746,000538
2007-02-145585655495574,597,000557
2007-02-135335545295525,502,000552
2007-02-095315375255363,626,000536
2007-02-0854454652853716,807,000537
2007-02-075095195035156,051,000515
2007-02-064925104925105,197,000510
2007-02-054885004864943,896,000494
2007-02-024794824734801,471,000480
2007-02-014784794694771,405,000477
2007-01-314804884764791,441,000479
2007-01-304914934784801,365,000480
2007-01-294774864774862,009,000486
2007-01-26475482473482907,000482
2007-01-254934954804801,851,000480
2007-01-244894934814831,453,000483
2007-01-234854894784881,600,000488
2007-01-224804904734901,102,000490
2007-01-19485486481481682,000481
2007-01-184944954874871,293,000487
2007-01-174824924764911,598,000491
2007-01-164754844704822,058,000482
2007-01-154634754594751,672,000475
2007-01-124664674564601,184,000460
2007-01-114604644504622,198,000462
2007-01-10464464459460961,000460
2007-01-094684774584642,593,000464
2007-01-054684734584682,230,000468
2007-01-044944944774781,420,000478

分割・併合履歴 : [1988-06-27]1株→1.16株