5563 新日本電工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	340	350	340	348	260,000	348
2011-12-29	340	345	334	342	360,000	342
2011-12-28	352	353	344	344	442,000	344
2011-12-27	356	360	355	359	497,000	359
2011-12-26	358	359	353	356	418,000	356
2011-12-22	358	358	350	352	405,000	352
2011-12-21	363	365	355	359	390,000	359
2011-12-20	349	358	345	357	505,000	357
2011-12-19	352	352	341	347	724,000	347
2011-12-16	357	361	352	353	695,000	353
2011-12-15	363	365	354	357	916,000	357
2011-12-14	373	376	363	369	936,000	369
2011-12-13	375	379	372	374	716,000	374
2011-12-12	375	383	375	378	1,055,000	378
2011-12-09	368	374	364	368	838,000	368
2011-12-08	379	379	370	376	862,000	376
2011-12-07	359	379	359	379	1,081,000	379
2011-12-06	370	373	353	354	867,000	354
2011-12-05	365	369	363	368	778,000	368
2011-12-02	354	361	352	361	898,000	361
2011-12-01	352	356	348	350	1,132,000	350
2011-11-30	335	342	335	339	873,000	339
2011-11-29	339	340	333	338	1,111,000	338
2011-11-28	329	333	322	331	1,086,000	331
2011-11-25	310	322	310	318	957,000	318
2011-11-24	319	319	306	308	866,000	308
2011-11-22	315	326	315	323	1,178,000	323
2011-11-21	332	335	318	320	1,119,000	320
2011-11-18	331	341	330	340	836,000	340
2011-11-17	329	338	320	336	1,611,000	336
2011-11-16	335	339	327	329	2,530,000	329
2011-11-15	360	360	350	351	1,322,000	351
2011-11-14	366	372	363	367	1,318,000	367
2011-11-11	368	376	366	369	495,000	369
2011-11-10	373	374	364	371	596,000	371
2011-11-09	383	385	376	380	688,000	380
2011-11-08	385	391	378	379	709,000	379
2011-11-07	388	391	381	383	841,000	383
2011-11-04	403	404	391	396	547,000	396
2011-11-02	401	404	395	395	453,000	395
2011-11-01	418	418	408	409	484,000	409
2011-10-31	420	429	414	427	569,000	427
2011-10-28	430	434	416	416	498,000	416
2011-10-27	411	422	402	422	401,000	422
2011-10-26	406	410	400	407	580,000	407
2011-10-25	416	420	410	418	381,000	418
2011-10-24	404	414	404	413	311,000	413
2011-10-21	402	405	398	401	336,000	401
2011-10-20	417	417	404	406	441,000	406
2011-10-19	436	440	416	418	448,000	418
2011-10-18	425	440	420	437	442,000	437
2011-10-17	434	440	434	439	316,000	439
2011-10-14	424	433	423	430	448,000	430
2011-10-13	416	430	416	427	521,000	427
2011-10-12	401	415	398	414	394,000	414
2011-10-11	403	410	401	410	520,000	410
2011-10-07	382	394	382	389	743,000	389
2011-10-06	374	384	374	377	765,000	377
2011-10-05	382	387	367	368	637,000	368
2011-10-04	380	386	374	382	1,074,000	382
2011-10-03	402	404	387	392	569,000	392
2011-09-30	423	423	404	413	573,000	413
2011-09-29	404	420	403	420	321,000	420
2011-09-28	407	414	404	410	389,000	410
2011-09-27	408	412	396	406	551,000	406
2011-09-26	415	418	390	393	770,000	393
2011-09-22	427	427	419	423	328,000	423
2011-09-21	434	437	428	435	327,000	435
2011-09-20	445	445	433	435	379,000	435
2011-09-16	431	446	430	444	567,000	444
2011-09-15	424	429	423	426	410,000	426
2011-09-14	438	441	418	418	479,000	418
2011-09-13	428	444	422	438	683,000	438
2011-09-12	421	426	414	424	783,000	424
2011-09-09	426	428	420	421	673,000	421
2011-09-08	441	444	421	423	712,000	423
2011-09-07	425	435	424	434	321,000	434
2011-09-06	440	440	419	420	669,000	420
2011-09-05	449	451	441	442	415,000	442
2011-09-02	455	462	452	456	494,000	456
2011-09-01	460	464	460	462	380,000	462
2011-08-31	465	468	461	462	413,000	462
2011-08-30	460	472	459	465	558,000	465
2011-08-29	445	458	441	451	580,000	451
2011-08-26	430	443	429	441	653,000	441
2011-08-25	426	436	424	427	840,000	427
2011-08-24	437	441	419	420	590,000	420
2011-08-23	429	435	421	430	478,000	430
2011-08-22	430	445	423	423	579,000	423
2011-08-19	447	450	432	435	1,021,000	435
2011-08-18	463	468	454	455	780,000	455
2011-08-17	474	475	468	471	603,000	471
2011-08-16	477	481	476	481	432,000	481
2011-08-15	471	480	471	474	417,000	474
2011-08-12	481	484	468	471	882,000	471
2011-08-11	464	474	462	473	885,000	473
2011-08-10	485	487	476	478	1,012,000	478
2011-08-09	460	474	449	470	1,691,000	470
2011-08-08	484	489	468	468	995,000	468
2011-08-05	493	498	485	495	816,000	495
2011-08-04	508	515	507	513	455,000	513
2011-08-03	512	514	507	510	635,000	510
2011-08-02	524	527	516	523	619,000	523
2011-08-01	519	534	519	533	772,000	533
2011-07-29	511	520	509	517	686,000	517
2011-07-28	511	516	509	511	719,000	511
2011-07-27	526	526	518	519	586,000	519
2011-07-26	513	526	513	525	729,000	525
2011-07-25	502	513	501	510	485,000	510
2011-07-22	504	507	500	504	686,000	504
2011-07-21	510	510	503	504	522,000	504
2011-07-20	512	515	507	509	380,000	509
2011-07-19	507	512	507	507	403,000	507
2011-07-15	506	514	506	512	500,000	512
2011-07-14	512	518	507	507	520,000	507
2011-07-13	511	521	510	515	441,000	515
2011-07-12	522	525	515	516	586,000	516
2011-07-11	527	532	525	530	496,000	530
2011-07-08	529	535	527	534	889,000	534
2011-07-07	522	526	520	526	567,000	526
2011-07-06	522	528	517	528	622,000	528
2011-07-05	527	531	523	524	483,000	524
2011-07-04	528	534	526	532	551,000	532
2011-07-01	545	545	529	529	626,000	529
2011-06-30	540	547	535	543	815,000	543
2011-06-29	530	536	530	535	461,000	535
2011-06-28	529	533	525	529	484,000	529
2011-06-27	532	532	525	527	539,000	527
2011-06-24	520	537	520	532	1,186,000	532
2011-06-23	504	518	501	516	907,000	516
2011-06-22	500	505	496	501	466,000	501
2011-06-21	495	498	490	495	320,000	495
2011-06-20	491	493	486	489	260,000	489
2011-06-17	498	501	485	490	510,000	490
2011-06-16	499	509	497	498	439,000	498
2011-06-15	506	510	505	505	375,000	505
2011-06-14	498	510	496	505	338,000	505
2011-06-13	496	505	494	500	296,000	500
2011-06-10	506	512	503	503	833,000	503
2011-06-09	491	506	489	506	888,000	506
2011-06-08	487	493	486	492	756,000	492
2011-06-07	471	494	471	493	1,080,000	493
2011-06-06	480	485	469	473	1,303,000	473
2011-06-03	495	496	482	485	730,000	485
2011-06-02	492	497	491	495	591,000	495
2011-06-01	506	508	498	505	501,000	505
2011-05-31	492	508	491	504	546,000	504
2011-05-30	506	508	493	496	812,000	496
2011-05-27	502	515	498	510	562,000	510
2011-05-26	495	502	493	501	389,000	501
2011-05-25	500	505	486	492	595,000	492
2011-05-24	497	504	492	497	985,000	497
2011-05-23	511	519	503	504	572,000	504
2011-05-20	527	531	518	519	413,000	519
2011-05-19	537	537	525	529	519,000	529
2011-05-18	522	534	518	531	746,000	531
2011-05-17	517	526	511	520	600,000	520
2011-05-16	535	536	516	519	1,053,000	519
2011-05-13	563	563	536	542	1,110,000	542
2011-05-12	550	562	549	556	929,000	556
2011-05-11	542	576	542	560	3,659,000	560
2011-05-10	521	528	517	527	625,000	527
2011-05-09	520	523	516	519	476,000	519
2011-05-06	519	522	515	517	983,000	517
2011-05-02	533	534	528	531	533,000	531
2011-04-28	529	529	521	527	931,000	527
2011-04-27	525	542	525	530	1,991,000	530
2011-04-26	516	526	512	525	1,809,000	525
2011-04-25	520	523	510	514	1,837,000	514
2011-04-22	485	514	484	510	4,101,000	510
2011-04-21	469	480	469	478	836,000	478
2011-04-20	472	472	465	466	631,000	466
2011-04-19	460	466	456	464	720,000	464
2011-04-18	467	471	459	467	866,000	467
2011-04-15	472	475	467	467	604,000	467
2011-04-14	475	478	468	475	517,000	475
2011-04-13	466	481	463	478	1,103,000	478
2011-04-12	485	486	470	473	1,300,000	473
2011-04-11	479	490	478	489	887,000	489
2011-04-08	455	484	453	479	1,334,000	479
2011-04-07	462	469	460	462	634,000	462
2011-04-06	476	476	460	463	955,000	463
2011-04-05	483	485	471	479	1,081,000	479
2011-04-04	501	503	481	482	872,000	482
2011-04-01	500	504	490	493	1,238,000	493
2011-03-31	497	506	495	503	1,578,000	503
2011-03-30	479	491	472	489	1,513,000	489
2011-03-29	463	474	457	471	1,510,000	471
2011-03-28	460	466	455	462	1,336,000	462
2011-03-25	465	465	449	455	1,362,000	455
2011-03-24	464	470	452	454	1,455,000	454
2011-03-23	470	478	461	468	1,818,000	468
2011-03-22	460	479	460	478	2,258,000	478
2011-03-18	409	439	408	428	1,933,000	428
2011-03-17	380	416	370	403	1,739,000	403
2011-03-16	386	415	377	396	2,475,000	396
2011-03-15	409	412	369	387	2,602,000	387
2011-03-14	455	479	436	449	2,025,000	449
2011-03-11	539	541	533	535	1,052,000	535
2011-03-10	561	562	550	550	632,000	550
2011-03-09	574	576	558	561	1,040,000	561
2011-03-08	565	573	562	562	635,000	562
2011-03-07	572	574	564	567	776,000	567
2011-03-04	581	583	570	576	1,509,000	576
2011-03-03	583	583	574	577	778,000	577
2011-03-02	586	588	573	575	1,307,000	575
2011-03-01	603	604	597	597	728,000	597
2011-02-28	590	598	580	596	1,164,000	596
2011-02-25	578	589	577	586	820,000	586
2011-02-24	591	595	576	576	910,000	576
2011-02-23	586	600	586	592	850,000	592
2011-02-22	608	609	596	596	974,000	596
2011-02-21	610	610	606	608	722,000	608
2011-02-18	606	610	605	606	676,000	606
2011-02-17	611	613	605	610	1,172,000	610
2011-02-16	610	612	606	609	1,353,000	609
2011-02-15	605	612	604	607	1,531,000	607
2011-02-14	619	620	600	602	2,860,000	602
2011-02-10	620	629	617	621	2,887,000	621
2011-02-09	652	653	646	650	956,000	650
2011-02-08	654	657	644	647	723,000	647
2011-02-07	660	660	649	652	559,000	652
2011-02-04	670	670	644	652	2,091,000	652
2011-02-03	630	633	626	632	458,000	632
2011-02-02	629	634	626	632	889,000	632
2011-02-01	618	621	615	619	715,000	619
2011-01-31	619	621	611	614	1,097,000	614
2011-01-28	644	647	627	629	955,000	629
2011-01-27	642	646	640	646	514,000	646
2011-01-26	643	650	640	642	358,000	642
2011-01-25	642	650	635	644	883,000	644
2011-01-24	636	641	629	640	683,000	640
2011-01-21	663	664	636	636	1,172,000	636
2011-01-20	665	671	663	663	646,000	663
2011-01-19	670	676	663	668	1,136,000	668
2011-01-18	671	674	667	668	781,000	668
2011-01-17	672	677	671	673	985,000	673
2011-01-14	675	680	670	670	766,000	670
2011-01-13	679	681	669	673	1,367,000	673
2011-01-12	680	691	672	674	3,778,000	674
2011-01-11	657	668	655	664	1,019,000	664
2011-01-07	663	665	656	659	1,040,000	659
2011-01-06	655	660	652	660	1,176,000	660
2011-01-05	650	652	645	648	684,000	648
2011-01-04	650	653	646	651	469,000	651

分割・併合履歴： [1988-06-27]1株→1.16株