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