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