5563 新日本電工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	654	654	642	644	597,000	644
2010-12-29	653	659	652	657	922,000	657
2010-12-28	647	654	646	654	616,000	654
2010-12-27	645	656	645	652	868,000	652
2010-12-24	648	651	644	650	678,000	650
2010-12-22	639	651	639	650	899,000	650
2010-12-21	638	644	636	642	735,000	642
2010-12-20	646	649	636	642	704,000	642
2010-12-17	651	654	644	646	1,096,000	646
2010-12-16	655	656	651	651	625,000	651
2010-12-15	654	662	648	655	2,590,000	655
2010-12-14	633	649	632	648	1,964,000	648
2010-12-13	616	632	613	632	916,000	632
2010-12-10	626	626	618	619	702,000	619
2010-12-09	632	633	624	626	589,000	626
2010-12-08	628	635	627	634	942,000	634
2010-12-07	630	630	623	625	489,000	625
2010-12-06	622	630	621	629	434,000	629
2010-12-03	631	631	619	625	858,000	625
2010-12-02	630	632	627	629	534,000	629
2010-12-01	620	625	615	623	589,000	623
2010-11-30	625	629	613	618	972,000	618
2010-11-29	626	631	622	625	786,000	625
2010-11-26	630	638	626	626	611,000	626
2010-11-25	633	639	629	635	827,000	635
2010-11-24	623	636	623	632	1,263,000	632
2010-11-22	621	643	617	643	1,310,000	643
2010-11-19	615	620	610	614	533,000	614
2010-11-18	602	611	596	610	745,000	610
2010-11-17	595	599	592	598	1,017,000	598
2010-11-16	619	623	605	605	911,000	605
2010-11-15	609	621	606	618	634,000	618
2010-11-12	610	617	608	608	459,000	608
2010-11-11	616	622	614	619	527,000	619
2010-11-10	612	623	612	619	595,000	619
2010-11-09	619	623	608	612	1,072,000	612
2010-11-08	637	638	620	620	935,000	620
2010-11-05	629	636	625	633	925,000	633
2010-11-04	608	614	603	613	674,000	613
2010-11-02	607	609	593	598	458,000	598
2010-11-01	595	614	592	609	871,000	609
2010-10-29	603	605	589	597	1,060,000	597
2010-10-28	608	614	607	607	846,000	607
2010-10-27	620	621	609	612	538,000	612
2010-10-26	621	625	614	614	754,000	614
2010-10-25	626	633	623	627	604,000	627
2010-10-22	621	630	619	627	599,000	627
2010-10-21	643	645	618	620	1,375,000	620
2010-10-20	636	643	631	642	921,000	642
2010-10-19	655	660	641	644	825,000	644
2010-10-18	662	663	650	653	562,000	653
2010-10-15	658	665	650	661	905,000	661
2010-10-14	646	660	644	657	1,111,000	657
2010-10-13	653	662	640	642	833,000	642
2010-10-12	664	669	647	647	1,295,000	647
2010-10-08	676	683	668	668	1,067,000	668
2010-10-07	675	691	674	683	1,995,000	683
2010-10-06	663	679	663	669	1,241,000	669
2010-10-05	666	667	656	662	1,219,000	662
2010-10-04	678	681	666	669	1,123,000	669
2010-10-01	669	680	668	679	2,500,000	679
2010-09-30	673	673	657	659	979,000	659
2010-09-29	646	673	646	664	1,878,000	664
2010-09-28	626	651	626	649	1,225,000	649
2010-09-27	624	629	621	629	602,000	629
2010-09-24	623	632	622	623	822,000	623
2010-09-22	639	642	635	635	656,000	635
2010-09-21	649	657	646	646	805,000	646
2010-09-17	637	653	633	648	1,296,000	648
2010-09-16	659	660	633	634	1,504,000	634
2010-09-15	656	660	638	655	1,538,000	655
2010-09-14	660	667	656	660	799,000	660
2010-09-13	659	669	654	663	1,261,000	663
2010-09-10	658	660	648	650	957,000	650
2010-09-09	647	661	647	659	873,000	659
2010-09-08	648	651	640	642	657,000	642
2010-09-07	651	665	649	658	1,039,000	658
2010-09-06	660	661	653	656	815,000	656
2010-09-03	640	652	638	650	1,414,000	650
2010-09-02	645	647	633	637	1,483,000	637
2010-09-01	628	637	623	637	1,517,000	637
2010-08-31	626	642	622	627	2,248,000	627
2010-08-30	624	638	622	629	1,759,000	629
2010-08-27	599	615	589	611	1,424,000	611
2010-08-26	618	624	602	604	953,000	604
2010-08-25	612	627	611	617	1,315,000	617
2010-08-24	612	623	605	622	1,341,000	622
2010-08-23	629	637	617	619	1,596,000	619
2010-08-20	609	630	608	626	1,993,000	626
2010-08-19	600	620	600	618	1,833,000	618
2010-08-18	600	602	586	599	1,151,000	599
2010-08-17	574	594	574	592	1,208,000	592
2010-08-16	581	587	574	584	1,147,000	584
2010-08-13	582	589	572	588	1,794,000	588
2010-08-12	568	571	543	562	2,495,000	562
2010-08-11	586	591	578	588	1,049,000	588
2010-08-10	594	606	584	596	1,887,000	596
2010-08-09	571	596	571	591	2,165,000	591
2010-08-06	562	582	560	579	4,243,000	579
2010-08-05	529	532	525	532	667,000	532
2010-08-04	522	528	517	518	590,000	518
2010-08-03	524	531	521	529	811,000	529
2010-08-02	519	524	512	514	756,000	514
2010-07-30	525	526	511	514	705,000	514
2010-07-29	526	535	525	531	680,000	531
2010-07-28	529	532	524	531	532,000	531
2010-07-27	533	533	520	521	561,000	521
2010-07-26	524	533	523	532	445,000	532
2010-07-23	511	520	508	517	914,000	517
2010-07-22	510	510	500	503	820,000	503
2010-07-21	519	523	507	512	699,000	512
2010-07-20	508	518	503	511	577,000	511
2010-07-16	525	525	510	513	1,132,000	513
2010-07-15	541	545	534	535	519,000	535
2010-07-14	544	551	543	544	850,000	544
2010-07-13	549	554	532	534	1,121,000	534
2010-07-12	549	561	546	548	939,000	548
2010-07-09	545	557	543	556	790,000	556
2010-07-08	546	546	538	542	1,055,000	542
2010-07-07	541	543	524	526	1,199,000	526
2010-07-06	532	542	518	542	1,482,000	542
2010-07-05	536	545	532	540	789,000	540
2010-07-02	539	548	525	543	944,000	543
2010-07-01	539	541	526	530	667,000	530
2010-06-30	541	546	531	544	1,100,000	544
2010-06-29	568	574	550	551	850,000	551
2010-06-28	585	586	567	572	356,000	572
2010-06-25	589	597	577	581	723,000	581
2010-06-24	596	604	590	596	532,000	596
2010-06-23	610	610	594	597	794,000	597
2010-06-22	620	623	615	618	679,000	618
2010-06-21	606	625	604	624	1,157,000	624
2010-06-18	606	606	598	599	485,000	599
2010-06-17	600	607	598	602	453,000	602
2010-06-16	600	609	599	607	618,000	607
2010-06-15	593	597	587	590	511,000	590
2010-06-14	589	603	589	599	633,000	599
2010-06-11	587	589	581	584	968,000	584
2010-06-10	574	581	566	579	781,000	579
2010-06-09	580	586	569	576	692,000	576
2010-06-08	579	594	578	583	682,000	583
2010-06-07	596	596	584	586	770,000	586
2010-06-04	599	613	599	606	787,000	606
2010-06-03	593	605	590	604	759,000	604
2010-06-02	593	600	578	583	1,153,000	583
2010-06-01	603	605	593	598	1,031,000	598
2010-05-31	609	618	607	609	903,000	609
2010-05-28	613	618	600	611	887,000	611
2010-05-27	577	606	577	603	1,195,000	603
2010-05-26	585	595	573	583	1,245,000	583
2010-05-25	592	598	572	575	1,521,000	575
2010-05-24	588	606	578	602	1,103,000	602
2010-05-21	579	593	570	589	1,462,000	589
2010-05-20	605	622	595	599	1,266,000	599
2010-05-19	596	612	592	612	2,058,000	612
2010-05-18	642	645	609	617	1,427,000	617
2010-05-17	656	665	633	641	1,244,000	641
2010-05-14	660	672	658	666	764,000	666
2010-05-13	666	672	662	670	1,125,000	670
2010-05-12	660	677	652	656	2,305,000	656
2010-05-11	645	655	634	639	1,225,000	639
2010-05-10	634	645	630	637	1,024,000	637
2010-05-07	608	641	608	634	1,502,000	634
2010-05-06	650	653	632	635	1,222,000	635
2010-04-30	673	677	666	669	740,000	669
2010-04-28	679	679	663	663	1,509,000	663
2010-04-27	697	698	686	689	1,108,000	689
2010-04-26	689	694	684	689	1,000,000	689
2010-04-23	669	689	668	684	1,440,000	684
2010-04-22	673	678	661	676	1,311,000	676
2010-04-21	662	678	662	676	1,286,000	676
2010-04-20	667	674	653	655	2,164,000	655
2010-04-19	669	674	657	657	2,302,000	657
2010-04-16	698	701	684	689	1,244,000	689
2010-04-15	697	712	691	703	1,489,000	703
2010-04-14	693	698	683	692	1,081,000	692
2010-04-13	706	706	683	687	1,893,000	687
2010-04-12	720	720	706	706	946,000	706
2010-04-09	701	713	698	713	1,263,000	713
2010-04-08	695	711	691	702	1,337,000	702
2010-04-07	698	709	687	705	2,110,000	705
2010-04-06	724	728	702	708	2,133,000	708
2010-04-05	716	725	714	725	2,005,000	725
2010-04-02	702	714	695	713	2,127,000	713
2010-04-01	704	705	685	701	1,189,000	701
2010-03-31	698	705	694	697	2,143,000	697
2010-03-30	687	698	685	698	1,987,000	698
2010-03-29	662	687	662	684	2,076,000	684
2010-03-26	672	674	662	667	877,000	667
2010-03-25	671	680	664	669	1,694,000	669
2010-03-24	670	680	662	670	2,661,000	670
2010-03-23	652	674	650	668	2,807,000	668
2010-03-19	650	653	640	647	1,624,000	647
2010-03-18	643	660	643	647	4,000,000	647
2010-03-17	627	647	627	645	4,997,000	645
2010-03-16	593	623	591	619	4,077,000	619
2010-03-15	596	597	588	591	554,000	591
2010-03-12	596	597	588	592	981,000	592
2010-03-11	584	594	584	594	1,557,000	594
2010-03-10	576	585	575	580	842,000	580
2010-03-09	580	582	575	578	732,000	578
2010-03-08	582	588	577	580	1,291,000	580
2010-03-05	566	575	565	575	1,083,000	575
2010-03-04	564	572	562	563	1,715,000	563
2010-03-03	550	566	550	562	2,349,000	562
2010-03-02	552	556	545	554	1,097,000	554
2010-03-01	555	563	552	555	2,012,000	555
2010-02-26	551	554	544	547	1,137,000	547
2010-02-25	543	558	538	544	2,522,000	544
2010-02-24	537	548	537	540	1,784,000	540
2010-02-23	535	550	531	547	1,827,000	547
2010-02-22	543	545	532	533	2,042,000	533
2010-02-19	548	556	533	534	1,733,000	534
2010-02-18	558	559	547	552	872,000	552
2010-02-17	553	556	546	556	1,458,000	556
2010-02-16	560	560	543	547	1,168,000	547
2010-02-15	560	565	548	559	2,601,000	559
2010-02-12	564	568	549	557	3,184,000	557
2010-02-10	515	530	513	524	1,328,000	524
2010-02-09	510	517	501	503	1,327,000	503
2010-02-08	519	527	515	515	717,000	515
2010-02-05	521	531	517	526	1,226,000	526
2010-02-04	543	545	532	537	587,000	537
2010-02-03	549	554	541	543	1,328,000	543
2010-02-02	538	548	535	545	1,289,000	545
2010-02-01	550	551	529	530	1,464,000	530
2010-01-29	555	569	548	550	2,588,000	550
2010-01-28	549	559	542	548	1,183,000	548
2010-01-27	566	566	542	544	1,271,000	544
2010-01-26	564	573	554	566	1,424,000	566
2010-01-25	565	572	563	569	883,000	569
2010-01-22	586	592	581	585	722,000	585
2010-01-21	595	599	582	597	860,000	597
2010-01-20	609	611	596	598	761,000	598
2010-01-19	598	618	598	601	922,000	601
2010-01-18	603	607	595	596	713,000	596
2010-01-15	607	621	602	611	1,162,000	611
2010-01-14	605	613	604	609	797,000	609
2010-01-13	611	615	600	602	1,185,000	602
2010-01-12	616	625	609	620	1,748,000	620
2010-01-08	609	624	602	611	3,065,000	611
2010-01-07	574	610	572	609	4,467,000	609
2010-01-06	575	578	569	572	1,070,000	572
2010-01-05	554	575	554	569	1,738,000	569
2010-01-04	556	557	545	551	417,000	551

分割・併合履歴： [1988-06-27]1株→1.16株