5563 新日本電工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 551 | 562 | 542 | 552 | 997,000 | 552 |
| 2009-12-29 | 561 | 565 | 551 | 555 | 722,000 | 555 |
| 2009-12-28 | 561 | 566 | 560 | 562 | 614,000 | 562 |
| 2009-12-25 | 565 | 566 | 558 | 562 | 648,000 | 562 |
| 2009-12-24 | 566 | 569 | 558 | 563 | 1,475,000 | 563 |
| 2009-12-22 | 553 | 564 | 553 | 563 | 1,484,000 | 563 |
| 2009-12-21 | 572 | 576 | 559 | 562 | 1,253,000 | 562 |
| 2009-12-18 | 554 | 570 | 553 | 566 | 1,982,000 | 566 |
| 2009-12-17 | 545 | 569 | 540 | 564 | 2,635,000 | 564 |
| 2009-12-16 | 545 | 554 | 535 | 538 | 867,000 | 538 |
| 2009-12-15 | 541 | 550 | 538 | 542 | 1,012,000 | 542 |
| 2009-12-14 | 534 | 550 | 531 | 544 | 1,045,000 | 544 |
| 2009-12-11 | 541 | 543 | 519 | 536 | 2,638,000 | 536 |
| 2009-12-10 | 540 | 562 | 534 | 536 | 1,548,000 | 536 |
| 2009-12-09 | 552 | 561 | 550 | 550 | 1,140,000 | 550 |
| 2009-12-08 | 565 | 573 | 561 | 567 | 1,079,000 | 567 |
| 2009-12-07 | 585 | 588 | 572 | 579 | 1,188,000 | 579 |
| 2009-12-04 | 569 | 572 | 555 | 568 | 1,498,000 | 568 |
| 2009-12-03 | 568 | 574 | 561 | 566 | 1,947,000 | 566 |
| 2009-12-02 | 534 | 558 | 531 | 548 | 2,158,000 | 548 |
| 2009-12-01 | 504 | 540 | 504 | 540 | 2,529,000 | 540 |
| 2009-11-30 | 505 | 514 | 505 | 512 | 1,415,000 | 512 |
| 2009-11-27 | 509 | 515 | 492 | 493 | 2,103,000 | 493 |
| 2009-11-26 | 509 | 533 | 506 | 523 | 1,990,000 | 523 |
| 2009-11-25 | 507 | 523 | 502 | 519 | 2,096,000 | 519 |
| 2009-11-24 | 540 | 549 | 521 | 523 | 1,944,000 | 523 |
| 2009-11-20 | 525 | 544 | 522 | 541 | 1,914,000 | 541 |
| 2009-11-19 | 531 | 536 | 511 | 535 | 2,614,000 | 535 |
| 2009-11-18 | 540 | 545 | 515 | 525 | 3,513,000 | 525 |
| 2009-11-17 | 562 | 570 | 540 | 541 | 2,537,000 | 541 |
| 2009-11-16 | 574 | 583 | 557 | 558 | 1,815,000 | 558 |
| 2009-11-13 | 568 | 585 | 555 | 581 | 2,957,000 | 581 |
| 2009-11-12 | 605 | 608 | 574 | 577 | 3,407,000 | 577 |
| 2009-11-11 | 618 | 622 | 604 | 609 | 1,633,000 | 609 |
| 2009-11-10 | 633 | 637 | 613 | 619 | 3,260,000 | 619 |
| 2009-11-09 | 643 | 644 | 626 | 629 | 1,913,000 | 629 |
| 2009-11-06 | 650 | 663 | 644 | 653 | 1,427,000 | 653 |
| 2009-11-05 | 645 | 660 | 631 | 642 | 1,269,000 | 642 |
| 2009-11-04 | 639 | 664 | 636 | 653 | 1,076,000 | 653 |
| 2009-11-02 | 628 | 645 | 628 | 642 | 1,175,000 | 642 |
| 2009-10-30 | 652 | 662 | 650 | 657 | 1,376,000 | 657 |
| 2009-10-29 | 621 | 645 | 621 | 642 | 1,904,000 | 642 |
| 2009-10-28 | 664 | 667 | 641 | 647 | 2,163,000 | 647 |
| 2009-10-27 | 680 | 681 | 666 | 670 | 2,050,000 | 670 |
| 2009-10-26 | 692 | 699 | 682 | 688 | 1,924,000 | 688 |
| 2009-10-23 | 695 | 706 | 690 | 695 | 2,782,000 | 695 |
| 2009-10-22 | 680 | 699 | 675 | 696 | 2,872,000 | 696 |
| 2009-10-21 | 688 | 688 | 672 | 681 | 2,619,000 | 681 |
| 2009-10-20 | 707 | 708 | 691 | 693 | 2,376,000 | 693 |
| 2009-10-19 | 673 | 708 | 664 | 703 | 4,346,000 | 703 |
| 2009-10-16 | 673 | 684 | 664 | 673 | 1,913,000 | 673 |
| 2009-10-15 | 683 | 683 | 668 | 678 | 2,181,000 | 678 |
| 2009-10-14 | 674 | 677 | 657 | 665 | 2,739,000 | 665 |
| 2009-10-13 | 695 | 704 | 678 | 683 | 2,808,000 | 683 |
| 2009-10-09 | 674 | 695 | 674 | 690 | 3,489,000 | 690 |
| 2009-10-08 | 659 | 685 | 641 | 678 | 4,889,000 | 678 |
| 2009-10-07 | 610 | 651 | 606 | 650 | 4,543,000 | 650 |
| 2009-10-06 | 601 | 609 | 585 | 596 | 2,559,000 | 596 |
| 2009-10-05 | 612 | 616 | 595 | 596 | 1,463,000 | 596 |
| 2009-10-02 | 604 | 608 | 593 | 602 | 2,876,000 | 602 |
| 2009-10-01 | 629 | 635 | 621 | 624 | 2,227,000 | 624 |
| 2009-09-30 | 629 | 637 | 621 | 626 | 2,171,000 | 626 |
| 2009-09-29 | 630 | 638 | 625 | 628 | 2,320,000 | 628 |
| 2009-09-28 | 640 | 644 | 617 | 619 | 2,485,000 | 619 |
| 2009-09-25 | 677 | 679 | 656 | 660 | 2,600,000 | 660 |
| 2009-09-24 | 678 | 687 | 676 | 681 | 1,549,000 | 681 |
| 2009-09-18 | 688 | 688 | 674 | 682 | 2,480,000 | 682 |
| 2009-09-17 | 693 | 698 | 683 | 693 | 2,084,000 | 693 |
| 2009-09-16 | 679 | 700 | 669 | 683 | 3,526,000 | 683 |
| 2009-09-15 | 697 | 702 | 673 | 683 | 4,076,000 | 683 |
| 2009-09-14 | 713 | 715 | 687 | 690 | 2,736,000 | 690 |
| 2009-09-11 | 727 | 730 | 705 | 715 | 3,402,000 | 715 |
| 2009-09-10 | 728 | 734 | 717 | 730 | 5,612,000 | 730 |
| 2009-09-09 | 706 | 729 | 697 | 727 | 8,007,000 | 727 |
| 2009-09-08 | 678 | 717 | 668 | 714 | 7,082,000 | 714 |
| 2009-09-07 | 684 | 685 | 667 | 674 | 2,673,000 | 674 |
| 2009-09-04 | 681 | 696 | 672 | 674 | 4,104,000 | 674 |
| 2009-09-03 | 700 | 702 | 672 | 684 | 5,177,000 | 684 |
| 2009-09-02 | 703 | 711 | 697 | 705 | 4,442,000 | 705 |
| 2009-09-01 | 717 | 735 | 710 | 723 | 4,646,000 | 723 |
| 2009-08-31 | 744 | 747 | 697 | 714 | 5,401,000 | 714 |
| 2009-08-28 | 736 | 750 | 731 | 740 | 9,799,000 | 740 |
| 2009-08-27 | 736 | 736 | 714 | 719 | 3,436,000 | 719 |
| 2009-08-26 | 734 | 747 | 732 | 738 | 8,725,000 | 738 |
| 2009-08-25 | 721 | 732 | 718 | 729 | 4,731,000 | 729 |
| 2009-08-24 | 730 | 731 | 722 | 729 | 4,730,000 | 729 |
| 2009-08-21 | 714 | 734 | 696 | 710 | 11,949,000 | 710 |
| 2009-08-20 | 698 | 718 | 694 | 718 | 6,603,000 | 718 |
| 2009-08-19 | 712 | 722 | 692 | 697 | 9,483,000 | 697 |
| 2009-08-18 | 690 | 695 | 678 | 692 | 6,540,000 | 692 |
| 2009-08-17 | 692 | 714 | 688 | 698 | 17,880,000 | 698 |
| 2009-08-14 | 692 | 696 | 679 | 693 | 4,662,000 | 693 |
| 2009-08-13 | 685 | 698 | 676 | 689 | 5,427,000 | 689 |
| 2009-08-12 | 685 | 689 | 674 | 675 | 6,837,000 | 675 |
| 2009-08-11 | 653 | 694 | 645 | 692 | 12,218,000 | 692 |
| 2009-08-10 | 650 | 657 | 645 | 650 | 3,766,000 | 650 |
| 2009-08-07 | 640 | 642 | 621 | 640 | 5,016,000 | 640 |
| 2009-08-06 | 618 | 637 | 605 | 635 | 6,996,000 | 635 |
| 2009-08-05 | 618 | 622 | 597 | 601 | 7,404,000 | 601 |
| 2009-08-04 | 648 | 657 | 634 | 642 | 6,449,000 | 642 |
| 2009-08-03 | 625 | 640 | 625 | 638 | 3,985,000 | 638 |
| 2009-07-31 | 632 | 634 | 618 | 623 | 3,131,000 | 623 |
| 2009-07-30 | 638 | 644 | 611 | 623 | 5,535,000 | 623 |
| 2009-07-29 | 634 | 649 | 631 | 633 | 7,616,000 | 633 |
| 2009-07-28 | 628 | 643 | 624 | 640 | 6,691,000 | 640 |
| 2009-07-27 | 625 | 638 | 618 | 629 | 6,383,000 | 629 |
| 2009-07-24 | 644 | 652 | 604 | 623 | 12,873,000 | 623 |
| 2009-07-23 | 599 | 642 | 593 | 630 | 13,904,000 | 630 |
| 2009-07-22 | 589 | 609 | 576 | 594 | 9,794,000 | 594 |
| 2009-07-21 | 558 | 598 | 548 | 598 | 9,942,000 | 598 |
| 2009-07-17 | 555 | 559 | 529 | 548 | 6,767,000 | 548 |
| 2009-07-16 | 575 | 575 | 547 | 549 | 7,121,000 | 549 |
| 2009-07-15 | 565 | 581 | 531 | 545 | 9,227,000 | 545 |
| 2009-07-14 | 529 | 555 | 526 | 550 | 9,054,000 | 550 |
| 2009-07-13 | 545 | 553 | 508 | 509 | 8,063,000 | 509 |
| 2009-07-10 | 594 | 609 | 551 | 557 | 8,053,000 | 557 |
| 2009-07-09 | 581 | 619 | 574 | 596 | 7,822,000 | 596 |
| 2009-07-08 | 594 | 606 | 582 | 591 | 8,101,000 | 591 |
| 2009-07-07 | 659 | 665 | 608 | 614 | 8,815,000 | 614 |
| 2009-07-06 | 672 | 683 | 653 | 658 | 6,601,000 | 658 |
| 2009-07-03 | 668 | 683 | 655 | 671 | 12,625,000 | 671 |
| 2009-07-02 | 645 | 681 | 640 | 678 | 15,351,000 | 678 |
| 2009-07-01 | 630 | 658 | 616 | 635 | 8,226,000 | 635 |
| 2009-06-30 | 635 | 645 | 613 | 643 | 7,567,000 | 643 |
| 2009-06-29 | 655 | 668 | 607 | 618 | 8,742,000 | 618 |
| 2009-06-26 | 670 | 681 | 653 | 665 | 5,665,000 | 665 |
| 2009-06-25 | 648 | 674 | 624 | 660 | 8,326,000 | 660 |
| 2009-06-24 | 673 | 678 | 618 | 634 | 8,655,000 | 634 |
| 2009-06-23 | 656 | 685 | 653 | 657 | 12,028,000 | 657 |
| 2009-06-22 | 649 | 710 | 634 | 696 | 14,929,000 | 696 |
| 2009-06-19 | 715 | 727 | 625 | 659 | 17,297,000 | 659 |
| 2009-06-18 | 741 | 776 | 704 | 718 | 20,621,000 | 718 |
| 2009-06-17 | 657 | 747 | 653 | 744 | 29,396,000 | 744 |
| 2009-06-16 | 664 | 674 | 643 | 652 | 9,606,000 | 652 |
| 2009-06-15 | 685 | 706 | 673 | 683 | 6,929,000 | 683 |
| 2009-06-12 | 701 | 707 | 675 | 688 | 13,619,000 | 688 |
| 2009-06-11 | 649 | 695 | 642 | 687 | 25,671,000 | 687 |
| 2009-06-10 | 581 | 670 | 579 | 651 | 32,016,000 | 651 |
| 2009-06-09 | 591 | 597 | 576 | 577 | 5,715,000 | 577 |
| 2009-06-08 | 592 | 604 | 581 | 599 | 8,679,000 | 599 |
| 2009-06-05 | 609 | 618 | 584 | 598 | 16,318,000 | 598 |
| 2009-06-04 | 562 | 608 | 560 | 604 | 23,622,000 | 604 |
| 2009-06-03 | 529 | 563 | 527 | 561 | 11,721,000 | 561 |
| 2009-06-02 | 554 | 556 | 522 | 525 | 10,999,000 | 525 |
| 2009-06-01 | 531 | 548 | 524 | 545 | 14,809,000 | 545 |
| 2009-05-29 | 514 | 528 | 503 | 526 | 18,454,000 | 526 |
| 2009-05-28 | 467 | 510 | 463 | 507 | 20,265,000 | 507 |
| 2009-05-27 | 480 | 483 | 465 | 472 | 11,933,000 | 472 |
| 2009-05-26 | 443 | 473 | 432 | 472 | 14,110,000 | 472 |
| 2009-05-25 | 432 | 447 | 432 | 439 | 3,223,000 | 439 |
| 2009-05-22 | 429 | 433 | 424 | 429 | 2,447,000 | 429 |
| 2009-05-21 | 435 | 451 | 432 | 436 | 4,823,000 | 436 |
| 2009-05-20 | 415 | 443 | 413 | 440 | 5,175,000 | 440 |
| 2009-05-19 | 436 | 436 | 410 | 412 | 4,408,000 | 412 |
| 2009-05-18 | 418 | 437 | 417 | 426 | 2,561,000 | 426 |
| 2009-05-15 | 406 | 432 | 405 | 432 | 3,408,000 | 432 |
| 2009-05-14 | 420 | 424 | 410 | 411 | 3,335,000 | 411 |
| 2009-05-13 | 437 | 440 | 421 | 430 | 2,880,000 | 430 |
| 2009-05-12 | 446 | 454 | 442 | 442 | 1,753,000 | 442 |
| 2009-05-11 | 468 | 471 | 453 | 460 | 3,187,000 | 460 |
| 2009-05-08 | 455 | 470 | 451 | 465 | 3,621,000 | 465 |
| 2009-05-07 | 465 | 467 | 456 | 459 | 4,171,000 | 459 |
| 2009-05-01 | 414 | 452 | 408 | 445 | 6,569,000 | 445 |
| 2009-04-30 | 418 | 424 | 407 | 419 | 4,640,000 | 419 |
| 2009-04-28 | 439 | 448 | 413 | 413 | 4,632,000 | 413 |
| 2009-04-27 | 455 | 463 | 438 | 449 | 4,648,000 | 449 |
| 2009-04-24 | 473 | 473 | 453 | 453 | 4,611,000 | 453 |
| 2009-04-23 | 470 | 474 | 449 | 473 | 6,831,000 | 473 |
| 2009-04-22 | 484 | 496 | 455 | 466 | 15,118,000 | 466 |
| 2009-04-21 | 435 | 473 | 433 | 472 | 13,534,000 | 472 |
| 2009-04-20 | 438 | 459 | 438 | 455 | 13,810,000 | 455 |
| 2009-04-17 | 393 | 437 | 391 | 436 | 18,606,000 | 436 |
| 2009-04-16 | 388 | 403 | 378 | 381 | 5,188,000 | 381 |
| 2009-04-15 | 381 | 386 | 371 | 375 | 3,728,000 | 375 |
| 2009-04-14 | 407 | 408 | 390 | 391 | 4,136,000 | 391 |
| 2009-04-13 | 393 | 410 | 386 | 402 | 5,328,000 | 402 |
| 2009-04-10 | 401 | 414 | 381 | 399 | 9,754,000 | 399 |
| 2009-04-09 | 366 | 393 | 362 | 391 | 10,844,000 | 391 |
| 2009-04-08 | 371 | 374 | 351 | 351 | 10,899,000 | 351 |
| 2009-04-07 | 333 | 365 | 332 | 365 | 15,528,000 | 365 |
| 2009-04-06 | 316 | 340 | 313 | 336 | 9,475,000 | 336 |
| 2009-04-03 | 320 | 321 | 305 | 310 | 4,214,000 | 310 |
| 2009-04-02 | 318 | 322 | 313 | 313 | 5,321,000 | 313 |
| 2009-04-01 | 303 | 311 | 297 | 309 | 6,881,000 | 309 |
| 2009-03-31 | 285 | 307 | 284 | 293 | 6,430,000 | 293 |
| 2009-03-30 | 319 | 320 | 290 | 290 | 7,463,000 | 290 |
| 2009-03-27 | 311 | 332 | 304 | 309 | 14,996,000 | 309 |
| 2009-03-26 | 273 | 299 | 272 | 296 | 13,054,000 | 296 |
| 2009-03-25 | 251 | 273 | 245 | 266 | 6,549,000 | 266 |
| 2009-03-24 | 265 | 265 | 243 | 250 | 4,134,000 | 250 |
| 2009-03-23 | 252 | 257 | 245 | 255 | 3,289,000 | 255 |
| 2009-03-19 | 250 | 266 | 242 | 247 | 8,829,000 | 247 |
| 2009-03-18 | 231 | 256 | 227 | 253 | 8,593,000 | 253 |
| 2009-03-17 | 216 | 229 | 211 | 221 | 6,273,000 | 221 |
| 2009-03-16 | 199 | 214 | 198 | 213 | 4,463,000 | 213 |
| 2009-03-13 | 204 | 206 | 192 | 194 | 5,330,000 | 194 |
| 2009-03-12 | 211 | 217 | 197 | 199 | 4,470,000 | 199 |
| 2009-03-11 | 223 | 225 | 211 | 211 | 3,726,000 | 211 |
| 2009-03-10 | 209 | 220 | 207 | 215 | 4,477,000 | 215 |
| 2009-03-09 | 210 | 215 | 204 | 211 | 3,516,000 | 211 |
| 2009-03-06 | 233 | 233 | 210 | 213 | 5,571,000 | 213 |
| 2009-03-05 | 250 | 254 | 237 | 237 | 4,550,000 | 237 |
| 2009-03-04 | 230 | 247 | 230 | 246 | 4,672,000 | 246 |
| 2009-03-03 | 241 | 241 | 234 | 237 | 3,689,000 | 237 |
| 2009-03-02 | 259 | 264 | 246 | 248 | 4,135,000 | 248 |
| 2009-02-27 | 272 | 277 | 268 | 273 | 4,238,000 | 273 |
| 2009-02-26 | 280 | 281 | 260 | 265 | 10,050,000 | 265 |
| 2009-02-25 | 334 | 335 | 294 | 294 | 5,327,000 | 294 |
| 2009-02-24 | 358 | 378 | 355 | 374 | 1,130,000 | 374 |
| 2009-02-23 | 364 | 369 | 357 | 368 | 1,198,000 | 368 |
| 2009-02-20 | 383 | 387 | 374 | 379 | 807,000 | 379 |
| 2009-02-19 | 390 | 394 | 382 | 388 | 688,000 | 388 |
| 2009-02-18 | 395 | 398 | 390 | 391 | 827,000 | 391 |
| 2009-02-17 | 411 | 414 | 398 | 402 | 622,000 | 402 |
| 2009-02-16 | 412 | 416 | 402 | 413 | 821,000 | 413 |
| 2009-02-13 | 409 | 416 | 404 | 411 | 845,000 | 411 |
| 2009-02-12 | 396 | 414 | 392 | 404 | 1,062,000 | 404 |
| 2009-02-10 | 408 | 412 | 395 | 401 | 1,006,000 | 401 |
| 2009-02-09 | 423 | 427 | 404 | 405 | 833,000 | 405 |
| 2009-02-06 | 427 | 433 | 415 | 418 | 917,000 | 418 |
| 2009-02-05 | 426 | 438 | 419 | 420 | 1,366,000 | 420 |
| 2009-02-04 | 421 | 430 | 414 | 427 | 982,000 | 427 |
| 2009-02-03 | 414 | 432 | 414 | 414 | 751,000 | 414 |
| 2009-02-02 | 419 | 434 | 412 | 413 | 1,828,000 | 413 |
| 2009-01-30 | 405 | 443 | 400 | 424 | 2,265,000 | 424 |
| 2009-01-29 | 423 | 426 | 404 | 409 | 901,000 | 409 |
| 2009-01-28 | 407 | 417 | 396 | 413 | 1,180,000 | 413 |
| 2009-01-27 | 382 | 413 | 382 | 412 | 1,504,000 | 412 |
| 2009-01-26 | 384 | 390 | 374 | 375 | 1,081,000 | 375 |
| 2009-01-23 | 411 | 411 | 394 | 394 | 1,011,000 | 394 |
| 2009-01-22 | 420 | 425 | 403 | 413 | 829,000 | 413 |
| 2009-01-21 | 415 | 420 | 413 | 415 | 636,000 | 415 |
| 2009-01-20 | 437 | 437 | 421 | 426 | 838,000 | 426 |
| 2009-01-19 | 449 | 453 | 439 | 442 | 831,000 | 442 |
| 2009-01-16 | 423 | 440 | 423 | 439 | 1,013,000 | 439 |
| 2009-01-15 | 429 | 432 | 417 | 418 | 1,369,000 | 418 |
| 2009-01-14 | 446 | 455 | 442 | 447 | 905,000 | 447 |
| 2009-01-13 | 456 | 457 | 441 | 441 | 1,421,000 | 441 |
| 2009-01-09 | 483 | 487 | 465 | 471 | 1,226,000 | 471 |
| 2009-01-08 | 488 | 491 | 476 | 476 | 1,606,000 | 476 |
| 2009-01-07 | 514 | 518 | 496 | 500 | 3,153,000 | 500 |
| 2009-01-06 | 489 | 509 | 477 | 502 | 4,044,000 | 502 |
| 2009-01-05 | 476 | 485 | 471 | 482 | 1,478,000 | 482 |
分割・併合履歴 ： [1988-06-27]1株→1.16株