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
2011-12-30340350340348260,000348
2011-12-29340345334342360,000342
2011-12-28352353344344442,000344
2011-12-27356360355359497,000359
2011-12-26358359353356418,000356
2011-12-22358358350352405,000352
2011-12-21363365355359390,000359
2011-12-20349358345357505,000357
2011-12-19352352341347724,000347
2011-12-16357361352353695,000353
2011-12-15363365354357916,000357
2011-12-14373376363369936,000369
2011-12-13375379372374716,000374
2011-12-123753833753781,055,000378
2011-12-09368374364368838,000368
2011-12-08379379370376862,000376
2011-12-073593793593791,081,000379
2011-12-06370373353354867,000354
2011-12-05365369363368778,000368
2011-12-02354361352361898,000361
2011-12-013523563483501,132,000350
2011-11-30335342335339873,000339
2011-11-293393403333381,111,000338
2011-11-283293333223311,086,000331
2011-11-25310322310318957,000318
2011-11-24319319306308866,000308
2011-11-223153263153231,178,000323
2011-11-213323353183201,119,000320
2011-11-18331341330340836,000340
2011-11-173293383203361,611,000336
2011-11-163353393273292,530,000329
2011-11-153603603503511,322,000351
2011-11-143663723633671,318,000367
2011-11-11368376366369495,000369
2011-11-10373374364371596,000371
2011-11-09383385376380688,000380
2011-11-08385391378379709,000379
2011-11-07388391381383841,000383
2011-11-04403404391396547,000396
2011-11-02401404395395453,000395
2011-11-01418418408409484,000409
2011-10-31420429414427569,000427
2011-10-28430434416416498,000416
2011-10-27411422402422401,000422
2011-10-26406410400407580,000407
2011-10-25416420410418381,000418
2011-10-24404414404413311,000413
2011-10-21402405398401336,000401
2011-10-20417417404406441,000406
2011-10-19436440416418448,000418
2011-10-18425440420437442,000437
2011-10-17434440434439316,000439
2011-10-14424433423430448,000430
2011-10-13416430416427521,000427
2011-10-12401415398414394,000414
2011-10-11403410401410520,000410
2011-10-07382394382389743,000389
2011-10-06374384374377765,000377
2011-10-05382387367368637,000368
2011-10-043803863743821,074,000382
2011-10-03402404387392569,000392
2011-09-30423423404413573,000413
2011-09-29404420403420321,000420
2011-09-28407414404410389,000410
2011-09-27408412396406551,000406
2011-09-26415418390393770,000393
2011-09-22427427419423328,000423
2011-09-21434437428435327,000435
2011-09-20445445433435379,000435
2011-09-16431446430444567,000444
2011-09-15424429423426410,000426
2011-09-14438441418418479,000418
2011-09-13428444422438683,000438
2011-09-12421426414424783,000424
2011-09-09426428420421673,000421
2011-09-08441444421423712,000423
2011-09-07425435424434321,000434
2011-09-06440440419420669,000420
2011-09-05449451441442415,000442
2011-09-02455462452456494,000456
2011-09-01460464460462380,000462
2011-08-31465468461462413,000462
2011-08-30460472459465558,000465
2011-08-29445458441451580,000451
2011-08-26430443429441653,000441
2011-08-25426436424427840,000427
2011-08-24437441419420590,000420
2011-08-23429435421430478,000430
2011-08-22430445423423579,000423
2011-08-194474504324351,021,000435
2011-08-18463468454455780,000455
2011-08-17474475468471603,000471
2011-08-16477481476481432,000481
2011-08-15471480471474417,000474
2011-08-12481484468471882,000471
2011-08-11464474462473885,000473
2011-08-104854874764781,012,000478
2011-08-094604744494701,691,000470
2011-08-08484489468468995,000468
2011-08-05493498485495816,000495
2011-08-04508515507513455,000513
2011-08-03512514507510635,000510
2011-08-02524527516523619,000523
2011-08-01519534519533772,000533
2011-07-29511520509517686,000517
2011-07-28511516509511719,000511
2011-07-27526526518519586,000519
2011-07-26513526513525729,000525
2011-07-25502513501510485,000510
2011-07-22504507500504686,000504
2011-07-21510510503504522,000504
2011-07-20512515507509380,000509
2011-07-19507512507507403,000507
2011-07-15506514506512500,000512
2011-07-14512518507507520,000507
2011-07-13511521510515441,000515
2011-07-12522525515516586,000516
2011-07-11527532525530496,000530
2011-07-08529535527534889,000534
2011-07-07522526520526567,000526
2011-07-06522528517528622,000528
2011-07-05527531523524483,000524
2011-07-04528534526532551,000532
2011-07-01545545529529626,000529
2011-06-30540547535543815,000543
2011-06-29530536530535461,000535
2011-06-28529533525529484,000529
2011-06-27532532525527539,000527
2011-06-245205375205321,186,000532
2011-06-23504518501516907,000516
2011-06-22500505496501466,000501
2011-06-21495498490495320,000495
2011-06-20491493486489260,000489
2011-06-17498501485490510,000490
2011-06-16499509497498439,000498
2011-06-15506510505505375,000505
2011-06-14498510496505338,000505
2011-06-13496505494500296,000500
2011-06-10506512503503833,000503
2011-06-09491506489506888,000506
2011-06-08487493486492756,000492
2011-06-074714944714931,080,000493
2011-06-064804854694731,303,000473
2011-06-03495496482485730,000485
2011-06-02492497491495591,000495
2011-06-01506508498505501,000505
2011-05-31492508491504546,000504
2011-05-30506508493496812,000496
2011-05-27502515498510562,000510
2011-05-26495502493501389,000501
2011-05-25500505486492595,000492
2011-05-24497504492497985,000497
2011-05-23511519503504572,000504
2011-05-20527531518519413,000519
2011-05-19537537525529519,000529
2011-05-18522534518531746,000531
2011-05-17517526511520600,000520
2011-05-165355365165191,053,000519
2011-05-135635635365421,110,000542
2011-05-12550562549556929,000556
2011-05-115425765425603,659,000560
2011-05-10521528517527625,000527
2011-05-09520523516519476,000519
2011-05-06519522515517983,000517
2011-05-02533534528531533,000531
2011-04-28529529521527931,000527
2011-04-275255425255301,991,000530
2011-04-265165265125251,809,000525
2011-04-255205235105141,837,000514
2011-04-224855144845104,101,000510
2011-04-21469480469478836,000478
2011-04-20472472465466631,000466
2011-04-19460466456464720,000464
2011-04-18467471459467866,000467
2011-04-15472475467467604,000467
2011-04-14475478468475517,000475
2011-04-134664814634781,103,000478
2011-04-124854864704731,300,000473
2011-04-11479490478489887,000489
2011-04-084554844534791,334,000479
2011-04-07462469460462634,000462
2011-04-06476476460463955,000463
2011-04-054834854714791,081,000479
2011-04-04501503481482872,000482
2011-04-015005044904931,238,000493
2011-03-314975064955031,578,000503
2011-03-304794914724891,513,000489
2011-03-294634744574711,510,000471
2011-03-284604664554621,336,000462
2011-03-254654654494551,362,000455
2011-03-244644704524541,455,000454
2011-03-234704784614681,818,000468
2011-03-224604794604782,258,000478
2011-03-184094394084281,933,000428
2011-03-173804163704031,739,000403
2011-03-163864153773962,475,000396
2011-03-154094123693872,602,000387
2011-03-144554794364492,025,000449
2011-03-115395415335351,052,000535
2011-03-10561562550550632,000550
2011-03-095745765585611,040,000561
2011-03-08565573562562635,000562
2011-03-07572574564567776,000567
2011-03-045815835705761,509,000576
2011-03-03583583574577778,000577
2011-03-025865885735751,307,000575
2011-03-01603604597597728,000597
2011-02-285905985805961,164,000596
2011-02-25578589577586820,000586
2011-02-24591595576576910,000576
2011-02-23586600586592850,000592
2011-02-22608609596596974,000596
2011-02-21610610606608722,000608
2011-02-18606610605606676,000606
2011-02-176116136056101,172,000610
2011-02-166106126066091,353,000609
2011-02-156056126046071,531,000607
2011-02-146196206006022,860,000602
2011-02-106206296176212,887,000621
2011-02-09652653646650956,000650
2011-02-08654657644647723,000647
2011-02-07660660649652559,000652
2011-02-046706706446522,091,000652
2011-02-03630633626632458,000632
2011-02-02629634626632889,000632
2011-02-01618621615619715,000619
2011-01-316196216116141,097,000614
2011-01-28644647627629955,000629
2011-01-27642646640646514,000646
2011-01-26643650640642358,000642
2011-01-25642650635644883,000644
2011-01-24636641629640683,000640
2011-01-216636646366361,172,000636
2011-01-20665671663663646,000663
2011-01-196706766636681,136,000668
2011-01-18671674667668781,000668
2011-01-17672677671673985,000673
2011-01-14675680670670766,000670
2011-01-136796816696731,367,000673
2011-01-126806916726743,778,000674
2011-01-116576686556641,019,000664
2011-01-076636656566591,040,000659
2011-01-066556606526601,176,000660
2011-01-05650652645648684,000648
2011-01-04650653646651469,000651

分割・併合履歴 : [1988-06-27]1株→1.16株