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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 669 | 669 | 650 | 661 | 1,080,000 | 661 |
| 2007-12-27 | 687 | 692 | 669 | 674 | 1,440,000 | 674 |
| 2007-12-26 | 696 | 706 | 686 | 695 | 1,860,000 | 695 |
| 2007-12-25 | 694 | 694 | 675 | 686 | 1,765,000 | 686 |
| 2007-12-21 | 649 | 665 | 640 | 664 | 3,407,000 | 664 |
| 2007-12-20 | 688 | 694 | 642 | 650 | 2,712,000 | 650 |
| 2007-12-19 | 692 | 718 | 683 | 688 | 1,595,000 | 688 |
| 2007-12-18 | 677 | 711 | 671 | 696 | 1,892,000 | 696 |
| 2007-12-17 | 700 | 720 | 688 | 690 | 2,156,000 | 690 |
| 2007-12-14 | 755 | 766 | 702 | 713 | 3,628,000 | 713 |
| 2007-12-13 | 784 | 796 | 756 | 761 | 2,044,000 | 761 |
| 2007-12-12 | 764 | 793 | 761 | 789 | 1,186,000 | 789 |
| 2007-12-11 | 781 | 784 | 772 | 784 | 955,000 | 784 |
| 2007-12-10 | 794 | 796 | 770 | 777 | 1,394,000 | 777 |
| 2007-12-07 | 781 | 793 | 774 | 789 | 2,185,000 | 789 |
| 2007-12-06 | 789 | 793 | 755 | 772 | 1,495,000 | 772 |
| 2007-12-05 | 762 | 780 | 757 | 773 | 2,229,000 | 773 |
| 2007-12-04 | 812 | 817 | 776 | 781 | 1,662,000 | 781 |
| 2007-12-03 | 830 | 837 | 806 | 812 | 2,693,000 | 812 |
| 2007-11-30 | 795 | 833 | 790 | 817 | 3,513,000 | 817 |
| 2007-11-29 | 789 | 796 | 777 | 795 | 2,007,000 | 795 |
| 2007-11-28 | 777 | 794 | 750 | 752 | 2,615,000 | 752 |
| 2007-11-27 | 765 | 789 | 755 | 776 | 2,310,000 | 776 |
| 2007-11-26 | 802 | 808 | 782 | 785 | 2,125,000 | 785 |
| 2007-11-22 | 751 | 798 | 743 | 792 | 4,022,000 | 792 |
| 2007-11-21 | 830 | 834 | 768 | 771 | 4,767,000 | 771 |
| 2007-11-20 | 791 | 846 | 781 | 840 | 5,303,000 | 840 |
| 2007-11-19 | 917 | 922 | 831 | 831 | 4,153,000 | 831 |
| 2007-11-16 | 915 | 922 | 896 | 907 | 2,341,000 | 907 |
| 2007-11-15 | 926 | 961 | 925 | 934 | 3,725,000 | 934 |
| 2007-11-14 | 912 | 938 | 912 | 936 | 3,939,000 | 936 |
| 2007-11-13 | 902 | 905 | 870 | 882 | 2,748,000 | 882 |
| 2007-11-12 | 909 | 914 | 883 | 900 | 3,948,000 | 900 |
| 2007-11-09 | 955 | 978 | 920 | 929 | 5,476,000 | 929 |
| 2007-11-08 | 931 | 943 | 906 | 939 | 5,185,000 | 939 |
| 2007-11-07 | 956 | 987 | 947 | 951 | 13,729,000 | 951 |
| 2007-11-06 | 914 | 953 | 910 | 936 | 8,919,000 | 936 |
| 2007-11-05 | 953 | 960 | 900 | 906 | 11,193,000 | 906 |
| 2007-11-02 | 900 | 940 | 888 | 931 | 5,939,000 | 931 |
| 2007-11-01 | 918 | 918 | 891 | 909 | 4,477,000 | 909 |
| 2007-10-31 | 888 | 888 | 847 | 859 | 2,071,000 | 859 |
| 2007-10-30 | 892 | 896 | 871 | 890 | 1,716,000 | 890 |
| 2007-10-29 | 867 | 891 | 863 | 882 | 1,995,000 | 882 |
| 2007-10-26 | 830 | 858 | 820 | 854 | 1,762,000 | 854 |
| 2007-10-25 | 857 | 862 | 820 | 831 | 2,739,000 | 831 |
| 2007-10-24 | 857 | 877 | 855 | 863 | 1,538,000 | 863 |
| 2007-10-23 | 876 | 884 | 851 | 856 | 1,925,000 | 856 |
| 2007-10-22 | 874 | 884 | 859 | 869 | 2,621,000 | 869 |
| 2007-10-19 | 932 | 932 | 906 | 914 | 1,550,000 | 914 |
| 2007-10-18 | 919 | 935 | 908 | 932 | 1,908,000 | 932 |
| 2007-10-17 | 939 | 939 | 888 | 909 | 3,671,000 | 909 |
| 2007-10-16 | 955 | 974 | 933 | 938 | 8,778,000 | 938 |
| 2007-10-15 | 921 | 960 | 916 | 960 | 4,427,000 | 960 |
| 2007-10-12 | 911 | 926 | 906 | 910 | 1,834,000 | 910 |
| 2007-10-11 | 903 | 920 | 896 | 918 | 2,878,000 | 918 |
| 2007-10-10 | 912 | 917 | 891 | 895 | 2,082,000 | 895 |
| 2007-10-09 | 926 | 927 | 904 | 906 | 2,167,000 | 906 |
| 2007-10-05 | 932 | 938 | 912 | 919 | 2,156,000 | 919 |
| 2007-10-04 | 933 | 953 | 927 | 931 | 5,512,000 | 931 |
| 2007-10-03 | 909 | 942 | 904 | 939 | 4,703,000 | 939 |
| 2007-10-02 | 923 | 929 | 909 | 914 | 3,461,000 | 914 |
| 2007-10-01 | 902 | 932 | 890 | 913 | 5,273,000 | 913 |
| 2007-09-28 | 936 | 936 | 897 | 900 | 4,917,000 | 900 |
| 2007-09-27 | 957 | 958 | 924 | 928 | 7,446,000 | 928 |
| 2007-09-26 | 910 | 951 | 904 | 942 | 14,459,000 | 942 |
| 2007-09-25 | 900 | 920 | 883 | 903 | 9,194,000 | 903 |
| 2007-09-21 | 895 | 905 | 864 | 893 | 9,498,000 | 893 |
| 2007-09-20 | 848 | 897 | 838 | 888 | 11,630,000 | 888 |
| 2007-09-19 | 831 | 844 | 816 | 842 | 5,626,000 | 842 |
| 2007-09-18 | 823 | 833 | 808 | 811 | 2,455,000 | 811 |
| 2007-09-14 | 817 | 835 | 805 | 833 | 3,107,000 | 833 |
| 2007-09-13 | 810 | 821 | 801 | 803 | 2,765,000 | 803 |
| 2007-09-12 | 850 | 850 | 801 | 804 | 4,391,000 | 804 |
| 2007-09-11 | 820 | 838 | 797 | 830 | 5,104,000 | 830 |
| 2007-09-10 | 806 | 833 | 805 | 813 | 5,423,000 | 813 |
| 2007-09-07 | 860 | 881 | 836 | 845 | 9,884,000 | 845 |
| 2007-09-06 | 810 | 874 | 795 | 866 | 15,695,000 | 866 |
| 2007-09-05 | 878 | 888 | 819 | 825 | 13,941,000 | 825 |
| 2007-09-04 | 869 | 890 | 844 | 868 | 12,564,000 | 868 |
| 2007-09-03 | 899 | 914 | 857 | 866 | 18,981,000 | 866 |
| 2007-08-31 | 888 | 913 | 866 | 905 | 23,580,000 | 905 |
| 2007-08-30 | 898 | 920 | 874 | 880 | 38,223,000 | 880 |
| 2007-08-29 | 841 | 918 | 833 | 918 | 33,600,000 | 918 |
| 2007-08-28 | 849 | 878 | 834 | 865 | 49,193,000 | 865 |
| 2007-08-27 | 747 | 827 | 743 | 820 | 28,149,000 | 820 |
| 2007-08-24 | 705 | 729 | 695 | 727 | 10,624,000 | 727 |
| 2007-08-23 | 660 | 669 | 652 | 665 | 2,498,000 | 665 |
| 2007-08-22 | 608 | 667 | 603 | 648 | 3,395,000 | 648 |
| 2007-08-21 | 577 | 608 | 570 | 608 | 1,947,000 | 608 |
| 2007-08-20 | 609 | 612 | 566 | 575 | 2,166,000 | 575 |
| 2007-08-17 | 632 | 632 | 536 | 548 | 2,712,000 | 548 |
| 2007-08-16 | 622 | 636 | 587 | 633 | 2,069,000 | 633 |
| 2007-08-15 | 656 | 663 | 642 | 648 | 1,117,000 | 648 |
| 2007-08-14 | 635 | 676 | 635 | 667 | 2,395,000 | 667 |
| 2007-08-13 | 626 | 663 | 615 | 628 | 2,474,000 | 628 |
| 2007-08-10 | 660 | 660 | 612 | 626 | 3,304,000 | 626 |
| 2007-08-09 | 676 | 710 | 662 | 690 | 3,022,000 | 690 |
| 2007-08-08 | 727 | 734 | 680 | 681 | 2,249,000 | 681 |
| 2007-08-07 | 753 | 760 | 717 | 718 | 1,631,000 | 718 |
| 2007-08-06 | 738 | 755 | 733 | 748 | 1,722,000 | 748 |
| 2007-08-03 | 767 | 773 | 745 | 754 | 1,150,000 | 754 |
| 2007-08-02 | 768 | 775 | 735 | 763 | 2,634,000 | 763 |
| 2007-08-01 | 786 | 796 | 742 | 745 | 1,956,000 | 745 |
| 2007-07-31 | 804 | 811 | 770 | 785 | 1,900,000 | 785 |
| 2007-07-30 | 747 | 792 | 747 | 784 | 2,459,000 | 784 |
| 2007-07-27 | 757 | 777 | 752 | 767 | 2,676,000 | 767 |
| 2007-07-26 | 828 | 828 | 792 | 797 | 1,411,000 | 797 |
| 2007-07-25 | 818 | 833 | 814 | 827 | 1,507,000 | 827 |
| 2007-07-24 | 864 | 864 | 832 | 838 | 1,641,000 | 838 |
| 2007-07-23 | 871 | 877 | 843 | 860 | 4,124,000 | 860 |
| 2007-07-20 | 839 | 866 | 835 | 861 | 6,415,000 | 861 |
| 2007-07-19 | 818 | 832 | 805 | 829 | 2,124,000 | 829 |
| 2007-07-18 | 805 | 823 | 804 | 813 | 1,518,000 | 813 |
| 2007-07-17 | 787 | 804 | 786 | 798 | 911,000 | 798 |
| 2007-07-13 | 804 | 808 | 786 | 792 | 1,336,000 | 792 |
| 2007-07-12 | 821 | 824 | 786 | 798 | 1,249,000 | 798 |
| 2007-07-11 | 816 | 830 | 812 | 819 | 1,351,000 | 819 |
| 2007-07-10 | 848 | 848 | 833 | 836 | 1,034,000 | 836 |
| 2007-07-09 | 839 | 848 | 832 | 841 | 1,049,000 | 841 |
| 2007-07-06 | 828 | 839 | 812 | 829 | 1,278,000 | 829 |
| 2007-07-05 | 847 | 859 | 824 | 829 | 2,749,000 | 829 |
| 2007-07-04 | 822 | 851 | 822 | 846 | 3,585,000 | 846 |
| 2007-07-03 | 818 | 835 | 811 | 822 | 2,314,000 | 822 |
| 2007-07-02 | 810 | 817 | 796 | 809 | 2,484,000 | 809 |
| 2007-06-29 | 792 | 822 | 786 | 818 | 3,486,000 | 818 |
| 2007-06-28 | 755 | 775 | 741 | 772 | 1,835,000 | 772 |
| 2007-06-27 | 767 | 773 | 744 | 745 | 1,492,000 | 745 |
| 2007-06-26 | 767 | 776 | 753 | 776 | 2,282,000 | 776 |
| 2007-06-25 | 799 | 808 | 775 | 777 | 1,386,000 | 777 |
| 2007-06-22 | 803 | 820 | 797 | 811 | 1,054,000 | 811 |
| 2007-06-21 | 790 | 823 | 789 | 804 | 1,674,000 | 804 |
| 2007-06-20 | 833 | 840 | 805 | 810 | 1,720,000 | 810 |
| 2007-06-19 | 812 | 849 | 801 | 831 | 3,102,000 | 831 |
| 2007-06-18 | 819 | 820 | 805 | 813 | 1,032,000 | 813 |
| 2007-06-15 | 810 | 813 | 794 | 799 | 1,164,000 | 799 |
| 2007-06-14 | 810 | 815 | 793 | 800 | 1,548,000 | 800 |
| 2007-06-13 | 772 | 799 | 757 | 794 | 2,052,000 | 794 |
| 2007-06-12 | 797 | 806 | 775 | 792 | 2,981,000 | 792 |
| 2007-06-11 | 874 | 881 | 783 | 787 | 5,495,000 | 787 |
| 2007-06-08 | 871 | 879 | 851 | 864 | 2,369,000 | 864 |
| 2007-06-07 | 860 | 903 | 856 | 891 | 3,724,000 | 891 |
| 2007-06-06 | 870 | 888 | 863 | 880 | 2,525,000 | 880 |
| 2007-06-05 | 870 | 903 | 851 | 878 | 7,916,000 | 878 |
| 2007-06-04 | 785 | 868 | 780 | 868 | 14,917,000 | 868 |
| 2007-06-01 | 743 | 771 | 735 | 768 | 4,074,000 | 768 |
| 2007-05-31 | 749 | 752 | 734 | 742 | 1,787,000 | 742 |
| 2007-05-30 | 735 | 748 | 727 | 734 | 1,976,000 | 734 |
| 2007-05-29 | 722 | 731 | 711 | 728 | 1,187,000 | 728 |
| 2007-05-28 | 729 | 738 | 720 | 724 | 1,596,000 | 724 |
| 2007-05-25 | 706 | 719 | 702 | 709 | 2,117,000 | 709 |
| 2007-05-24 | 715 | 732 | 710 | 719 | 1,805,000 | 719 |
| 2007-05-23 | 771 | 772 | 726 | 733 | 3,838,000 | 733 |
| 2007-05-22 | 762 | 769 | 753 | 768 | 4,877,000 | 768 |
| 2007-05-21 | 694 | 725 | 693 | 721 | 2,640,000 | 721 |
| 2007-05-18 | 746 | 747 | 695 | 708 | 3,961,000 | 708 |
| 2007-05-17 | 757 | 757 | 736 | 745 | 2,123,000 | 745 |
| 2007-05-16 | 730 | 767 | 718 | 739 | 4,510,000 | 739 |
| 2007-05-15 | 781 | 787 | 724 | 727 | 7,105,000 | 727 |
| 2007-05-14 | 819 | 831 | 793 | 800 | 6,461,000 | 800 |
| 2007-05-11 | 774 | 816 | 769 | 799 | 6,345,000 | 799 |
| 2007-05-10 | 776 | 792 | 758 | 784 | 6,802,000 | 784 |
| 2007-05-09 | 725 | 766 | 716 | 766 | 8,457,000 | 766 |
| 2007-05-08 | 722 | 752 | 714 | 716 | 6,745,000 | 716 |
| 2007-05-07 | 711 | 729 | 696 | 724 | 7,330,000 | 724 |
| 2007-05-02 | 684 | 720 | 681 | 713 | 10,238,000 | 713 |
| 2007-05-01 | 668 | 677 | 654 | 676 | 2,613,000 | 676 |
| 2007-04-27 | 668 | 679 | 655 | 663 | 5,108,000 | 663 |
| 2007-04-26 | 646 | 674 | 644 | 672 | 10,177,000 | 672 |
| 2007-04-25 | 635 | 650 | 633 | 640 | 6,372,000 | 640 |
| 2007-04-24 | 628 | 646 | 623 | 634 | 7,883,000 | 634 |
| 2007-04-23 | 619 | 635 | 614 | 632 | 8,701,000 | 632 |
| 2007-04-20 | 594 | 616 | 592 | 611 | 7,403,000 | 611 |
| 2007-04-19 | 589 | 603 | 577 | 584 | 4,257,000 | 584 |
| 2007-04-18 | 577 | 593 | 575 | 591 | 5,067,000 | 591 |
| 2007-04-17 | 575 | 580 | 563 | 575 | 2,284,000 | 575 |
| 2007-04-16 | 568 | 575 | 564 | 573 | 1,576,000 | 573 |
| 2007-04-13 | 579 | 580 | 562 | 564 | 1,772,000 | 564 |
| 2007-04-12 | 557 | 576 | 556 | 574 | 2,512,000 | 574 |
| 2007-04-11 | 566 | 567 | 555 | 562 | 904,000 | 562 |
| 2007-04-10 | 554 | 571 | 549 | 565 | 1,911,000 | 565 |
| 2007-04-09 | 565 | 566 | 547 | 557 | 1,728,000 | 557 |
| 2007-04-06 | 566 | 574 | 558 | 565 | 1,344,000 | 565 |
| 2007-04-05 | 564 | 577 | 561 | 571 | 5,978,000 | 571 |
| 2007-04-04 | 557 | 565 | 553 | 564 | 5,719,000 | 564 |
| 2007-04-03 | 528 | 551 | 521 | 550 | 4,436,000 | 550 |
| 2007-04-02 | 537 | 540 | 522 | 529 | 3,128,000 | 529 |
| 2007-03-30 | 545 | 545 | 525 | 532 | 2,660,000 | 532 |
| 2007-03-29 | 516 | 541 | 512 | 541 | 2,943,000 | 541 |
| 2007-03-28 | 528 | 537 | 521 | 526 | 1,928,000 | 526 |
| 2007-03-27 | 520 | 544 | 519 | 537 | 3,111,000 | 537 |
| 2007-03-26 | 513 | 519 | 505 | 519 | 1,603,000 | 519 |
| 2007-03-23 | 521 | 523 | 506 | 510 | 2,061,000 | 510 |
| 2007-03-22 | 520 | 529 | 516 | 521 | 2,196,000 | 521 |
| 2007-03-20 | 518 | 519 | 508 | 510 | 938,000 | 510 |
| 2007-03-19 | 507 | 514 | 503 | 508 | 1,190,000 | 508 |
| 2007-03-16 | 521 | 524 | 508 | 510 | 1,341,000 | 510 |
| 2007-03-15 | 526 | 532 | 519 | 520 | 2,179,000 | 520 |
| 2007-03-14 | 516 | 525 | 511 | 516 | 2,205,000 | 516 |
| 2007-03-13 | 543 | 545 | 528 | 529 | 1,724,000 | 529 |
| 2007-03-12 | 541 | 544 | 534 | 544 | 2,307,000 | 544 |
| 2007-03-09 | 546 | 549 | 529 | 534 | 4,676,000 | 534 |
| 2007-03-08 | 527 | 546 | 517 | 545 | 4,681,000 | 545 |
| 2007-03-07 | 542 | 543 | 520 | 522 | 3,256,000 | 522 |
| 2007-03-06 | 507 | 529 | 504 | 526 | 3,187,000 | 526 |
| 2007-03-05 | 528 | 546 | 499 | 504 | 6,193,000 | 504 |
| 2007-03-02 | 516 | 543 | 505 | 540 | 7,618,000 | 540 |
| 2007-03-01 | 522 | 526 | 496 | 518 | 5,124,000 | 518 |
| 2007-02-28 | 490 | 526 | 490 | 520 | 9,467,000 | 520 |
| 2007-02-27 | 585 | 590 | 561 | 565 | 2,986,000 | 565 |
| 2007-02-26 | 573 | 596 | 569 | 586 | 4,174,000 | 586 |
| 2007-02-23 | 567 | 575 | 557 | 572 | 1,908,000 | 572 |
| 2007-02-22 | 578 | 584 | 562 | 568 | 3,175,000 | 568 |
| 2007-02-21 | 570 | 581 | 550 | 575 | 7,040,000 | 575 |
| 2007-02-20 | 556 | 565 | 549 | 564 | 4,914,000 | 564 |
| 2007-02-19 | 539 | 557 | 538 | 557 | 4,495,000 | 557 |
| 2007-02-16 | 532 | 546 | 532 | 540 | 1,584,000 | 540 |
| 2007-02-15 | 552 | 555 | 534 | 538 | 2,746,000 | 538 |
| 2007-02-14 | 558 | 565 | 549 | 557 | 4,597,000 | 557 |
| 2007-02-13 | 533 | 554 | 529 | 552 | 5,502,000 | 552 |
| 2007-02-09 | 531 | 537 | 525 | 536 | 3,626,000 | 536 |
| 2007-02-08 | 544 | 546 | 528 | 537 | 16,807,000 | 537 |
| 2007-02-07 | 509 | 519 | 503 | 515 | 6,051,000 | 515 |
| 2007-02-06 | 492 | 510 | 492 | 510 | 5,197,000 | 510 |
| 2007-02-05 | 488 | 500 | 486 | 494 | 3,896,000 | 494 |
| 2007-02-02 | 479 | 482 | 473 | 480 | 1,471,000 | 480 |
| 2007-02-01 | 478 | 479 | 469 | 477 | 1,405,000 | 477 |
| 2007-01-31 | 480 | 488 | 476 | 479 | 1,441,000 | 479 |
| 2007-01-30 | 491 | 493 | 478 | 480 | 1,365,000 | 480 |
| 2007-01-29 | 477 | 486 | 477 | 486 | 2,009,000 | 486 |
| 2007-01-26 | 475 | 482 | 473 | 482 | 907,000 | 482 |
| 2007-01-25 | 493 | 495 | 480 | 480 | 1,851,000 | 480 |
| 2007-01-24 | 489 | 493 | 481 | 483 | 1,453,000 | 483 |
| 2007-01-23 | 485 | 489 | 478 | 488 | 1,600,000 | 488 |
| 2007-01-22 | 480 | 490 | 473 | 490 | 1,102,000 | 490 |
| 2007-01-19 | 485 | 486 | 481 | 481 | 682,000 | 481 |
| 2007-01-18 | 494 | 495 | 487 | 487 | 1,293,000 | 487 |
| 2007-01-17 | 482 | 492 | 476 | 491 | 1,598,000 | 491 |
| 2007-01-16 | 475 | 484 | 470 | 482 | 2,058,000 | 482 |
| 2007-01-15 | 463 | 475 | 459 | 475 | 1,672,000 | 475 |
| 2007-01-12 | 466 | 467 | 456 | 460 | 1,184,000 | 460 |
| 2007-01-11 | 460 | 464 | 450 | 462 | 2,198,000 | 462 |
| 2007-01-10 | 464 | 464 | 459 | 460 | 961,000 | 460 |
| 2007-01-09 | 468 | 477 | 458 | 464 | 2,593,000 | 464 |
| 2007-01-05 | 468 | 473 | 458 | 468 | 2,230,000 | 468 |
| 2007-01-04 | 494 | 494 | 477 | 478 | 1,420,000 | 478 |
分割・併合履歴 ： [1988-06-27]1株→1.16株