5563 新日本電工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	256	257	242	256	2,480,000	256
2012-12-27	240	267	237	257	3,420,000	257
2012-12-26	232	235	229	234	908,000	234
2012-12-25	236	237	234	234	705,000	234
2012-12-21	240	243	228	232	1,341,000	232
2012-12-20	238	243	233	237	1,986,000	237
2012-12-19	232	236	229	236	1,266,000	236
2012-12-18	228	230	226	228	860,000	228
2012-12-17	233	234	226	226	976,000	226
2012-12-14	228	230	224	227	907,000	227
2012-12-13	230	233	227	229	1,170,000	229
2012-12-12	225	228	223	227	785,000	227
2012-12-11	221	224	217	224	1,059,000	224
2012-12-10	222	229	220	224	1,920,000	224
2012-12-07	214	222	213	222	2,124,000	222
2012-12-06	202	210	200	210	1,308,000	210
2012-12-05	198	199	197	199	505,000	199
2012-12-04	199	199	197	199	522,000	199
2012-12-03	198	200	198	199	429,000	199
2012-11-30	202	203	197	197	540,000	197
2012-11-29	198	201	193	199	817,000	199
2012-11-28	203	203	193	194	1,109,000	194
2012-11-27	202	209	202	205	643,000	205
2012-11-26	205	209	204	204	1,073,000	204
2012-11-22	199	202	197	201	1,077,000	201
2012-11-21	190	196	189	194	840,000	194
2012-11-20	195	196	188	189	579,000	189
2012-11-19	191	195	190	192	668,000	192
2012-11-16	185	190	182	187	876,000	187
2012-11-15	176	185	173	185	909,000	185
2012-11-14	176	177	173	177	318,000	177
2012-11-13	176	178	173	175	624,000	175
2012-11-12	172	176	172	175	278,000	175
2012-11-09	175	175	172	173	731,000	173
2012-11-08	180	184	177	179	1,102,000	179
2012-11-07	184	190	183	184	993,000	184
2012-11-06	188	188	186	186	173,000	186
2012-11-05	188	190	186	187	292,000	187
2012-11-02	188	192	186	191	597,000	191
2012-11-01	188	188	186	186	314,000	186
2012-10-31	184	188	184	187	337,000	187
2012-10-30	186	189	184	185	459,000	185
2012-10-29	188	188	185	187	215,000	187
2012-10-26	195	195	186	188	658,000	188
2012-10-25	191	193	188	192	712,000	192
2012-10-24	193	196	191	191	1,086,000	191
2012-10-23	203	204	197	201	637,000	201
2012-10-22	192	202	191	201	582,000	201
2012-10-19	196	200	195	196	594,000	196
2012-10-18	196	200	194	197	674,000	197
2012-10-17	194	194	190	194	934,000	194
2012-10-16	186	190	185	189	658,000	189
2012-10-15	180	186	179	181	486,000	181
2012-10-12	179	183	178	182	489,000	182
2012-10-11	178	184	176	176	823,000	176
2012-10-10	179	182	178	180	516,000	180
2012-10-09	191	193	185	186	445,000	186
2012-10-05	192	195	189	193	580,000	193
2012-10-04	186	192	183	188	842,000	188
2012-10-03	187	190	184	185	774,000	185
2012-10-02	197	199	190	190	737,000	190
2012-10-01	198	198	192	195	586,000	195
2012-09-28	202	203	197	199	1,092,000	199
2012-09-27	203	206	200	202	1,072,000	202
2012-09-26	203	206	202	203	699,000	203
2012-09-25	212	214	205	207	835,000	207
2012-09-24	220	220	211	212	892,000	212
2012-09-21	223	224	220	220	543,000	220
2012-09-20	232	232	222	224	814,000	224
2012-09-19	230	236	227	232	689,000	232
2012-09-18	234	234	230	230	596,000	230
2012-09-14	228	237	227	234	1,014,000	234
2012-09-13	219	224	218	221	503,000	221
2012-09-12	223	226	220	222	451,000	222
2012-09-11	229	229	220	223	437,000	223
2012-09-10	226	235	223	231	816,000	231
2012-09-07	220	227	217	227	800,000	227
2012-09-06	213	218	212	214	494,000	214
2012-09-05	219	219	210	213	620,000	213
2012-09-04	217	225	216	217	676,000	217
2012-09-03	215	222	211	217	538,000	217
2012-08-31	213	217	212	213	670,000	213
2012-08-30	223	223	215	216	888,000	216
2012-08-29	223	227	222	225	438,000	225
2012-08-28	238	238	224	226	628,000	226
2012-08-27	239	239	231	235	523,000	235
2012-08-24	236	241	234	235	447,000	235
2012-08-23	238	242	236	242	336,000	242
2012-08-22	244	245	241	241	361,000	241
2012-08-21	242	246	241	245	587,000	245
2012-08-20	240	249	238	243	831,000	243
2012-08-17	230	238	230	237	895,000	237
2012-08-16	226	231	226	228	627,000	228
2012-08-15	230	231	220	225	758,000	225
2012-08-14	235	236	225	231	710,000	231
2012-08-13	230	235	229	235	523,000	235
2012-08-10	226	235	226	229	881,000	229
2012-08-09	225	229	224	228	691,000	228
2012-08-08	219	231	218	224	1,510,000	224
2012-08-07	218	237	217	220	3,059,000	220
2012-08-06	230	231	211	214	1,250,000	214
2012-08-03	236	236	223	226	875,000	226
2012-08-02	241	244	238	240	371,000	240
2012-08-01	246	246	241	243	241,000	243
2012-07-31	242	250	239	248	460,000	248
2012-07-30	251	254	240	244	590,000	244
2012-07-27	243	251	241	248	500,000	248
2012-07-26	234	239	231	238	333,000	238
2012-07-25	236	236	230	232	610,000	232
2012-07-24	239	241	231	236	1,443,000	236
2012-07-23	250	250	240	240	359,000	240
2012-07-20	262	262	253	254	372,000	254
2012-07-19	257	260	256	259	452,000	259
2012-07-18	262	263	250	253	1,142,000	253
2012-07-17	271	273	261	262	1,083,000	262
2012-07-13	271	273	263	269	1,362,000	269
2012-07-12	280	280	270	271	747,000	271
2012-07-11	284	286	278	281	459,000	281
2012-07-10	297	298	283	286	835,000	286
2012-07-09	308	308	297	298	566,000	298
2012-07-06	306	314	306	310	432,000	310
2012-07-05	306	312	306	309	201,000	309
2012-07-04	314	317	305	308	506,000	308
2012-07-03	311	314	310	313	391,000	313
2012-07-02	304	308	302	306	402,000	306
2012-06-29	295	302	291	300	378,000	300
2012-06-28	293	298	292	296	308,000	296
2012-06-27	293	293	285	291	304,000	291
2012-06-26	295	300	288	291	350,000	291
2012-06-25	305	305	298	298	300,000	298
2012-06-22	293	302	293	302	413,000	302
2012-06-21	301	304	299	301	232,000	301
2012-06-20	304	304	295	300	296,000	300
2012-06-19	296	302	293	298	386,000	298
2012-06-18	295	298	292	298	353,000	298
2012-06-15	290	294	284	284	682,000	284
2012-06-14	281	289	280	288	270,000	288
2012-06-13	281	287	279	282	344,000	282
2012-06-12	277	286	274	281	441,000	281
2012-06-11	281	289	281	284	383,000	284
2012-06-08	285	285	272	273	436,000	273
2012-06-07	290	293	278	284	458,000	284
2012-06-06	277	285	271	281	483,000	281
2012-06-05	261	274	258	271	510,000	271
2012-06-04	265	266	259	260	655,000	260
2012-06-01	285	288	273	276	578,000	276
2012-05-31	283	290	283	290	364,000	290
2012-05-30	297	299	286	291	796,000	291
2012-05-29	287	298	283	297	575,000	297
2012-05-28	297	297	286	287	449,000	287
2012-05-25	306	306	294	296	515,000	296
2012-05-24	301	308	298	302	499,000	302
2012-05-23	311	311	296	299	614,000	299
2012-05-22	312	313	309	311	368,000	311
2012-05-21	309	313	305	306	464,000	306
2012-05-18	310	310	299	303	699,000	303
2012-05-17	306	320	304	319	647,000	319
2012-05-16	306	315	302	303	542,000	303
2012-05-15	300	310	298	307	684,000	307
2012-05-14	315	320	302	304	1,065,000	304
2012-05-11	328	333	320	320	763,000	320
2012-05-10	323	335	321	328	1,888,000	328
2012-05-09	317	319	310	311	466,000	311
2012-05-08	315	324	312	320	550,000	320
2012-05-07	316	321	310	311	800,000	311
2012-05-02	324	333	324	332	583,000	332
2012-05-01	329	332	324	325	916,000	325
2012-04-27	340	347	336	336	684,000	336
2012-04-26	345	348	340	341	390,000	341
2012-04-25	348	348	344	346	394,000	346
2012-04-24	343	346	338	342	964,000	342
2012-04-23	357	357	344	347	1,010,000	347
2012-04-20	360	360	349	351	1,015,000	351
2012-04-19	354	361	353	357	890,000	357
2012-04-18	366	367	358	360	1,159,000	360
2012-04-17	366	367	356	359	750,000	359
2012-04-16	372	375	363	365	814,000	365
2012-04-13	380	385	376	380	1,234,000	380
2012-04-12	364	376	364	375	892,000	375
2012-04-11	352	370	352	368	1,156,000	368
2012-04-10	372	377	361	362	865,000	362
2012-04-09	377	378	372	372	761,000	372
2012-04-06	381	390	381	384	581,000	384
2012-04-05	384	390	383	386	751,000	386
2012-04-04	403	404	390	391	917,000	391
2012-04-03	412	413	404	408	1,131,000	408
2012-04-02	410	415	409	411	1,274,000	411
2012-03-30	415	416	400	405	1,794,000	405
2012-03-29	401	401	389	399	701,000	399
2012-03-28	395	402	392	401	732,000	401
2012-03-27	392	398	391	395	782,000	395
2012-03-26	386	393	384	390	931,000	390
2012-03-23	394	395	389	390	963,000	390
2012-03-22	407	407	400	400	926,000	400
2012-03-21	402	409	398	402	1,438,000	402
2012-03-19	406	409	399	402	1,659,000	402
2012-03-16	386	395	383	395	1,793,000	395
2012-03-15	380	386	379	384	1,376,000	384
2012-03-14	380	382	375	376	1,385,000	376
2012-03-13	375	378	371	371	1,059,000	371
2012-03-12	375	383	373	379	2,097,000	379
2012-03-09	369	373	365	371	2,219,000	371
2012-03-08	355	364	355	361	1,475,000	361
2012-03-07	351	355	347	351	1,521,000	351
2012-03-06	363	363	352	359	2,436,000	359
2012-03-05	351	365	348	364	3,175,000	364
2012-03-02	343	347	340	347	738,000	347
2012-03-01	352	356	338	340	1,852,000	340
2012-02-29	359	364	352	352	1,268,000	352
2012-02-28	359	360	350	356	1,556,000	356
2012-02-27	356	372	354	361	2,898,000	361
2012-02-24	353	356	350	352	1,547,000	352
2012-02-23	354	354	349	351	1,682,000	351
2012-02-22	351	354	345	354	1,934,000	354
2012-02-21	342	355	341	352	2,080,000	352
2012-02-20	337	345	336	340	2,237,000	340
2012-02-17	337	338	332	335	1,480,000	335
2012-02-16	333	337	333	334	1,187,000	334
2012-02-15	337	338	333	335	2,725,000	335
2012-02-14	338	341	334	339	2,252,000	339
2012-02-13	335	345	333	343	3,165,000	343
2012-02-10	322	338	319	335	7,273,000	335
2012-02-09	377	382	376	378	510,000	378
2012-02-08	378	381	375	380	902,000	380
2012-02-07	371	378	370	375	567,000	375
2012-02-06	372	374	370	373	508,000	373
2012-02-03	372	374	363	365	748,000	365
2012-02-02	370	380	370	378	605,000	378
2012-02-01	365	372	365	368	543,000	368
2012-01-31	371	374	368	369	376,000	369
2012-01-30	369	373	368	373	312,000	373
2012-01-27	385	385	366	370	926,000	370
2012-01-26	378	393	378	383	1,299,000	383
2012-01-25	375	380	372	379	582,000	379
2012-01-24	379	379	372	376	840,000	376
2012-01-23	376	379	370	378	710,000	378
2012-01-20	374	377	370	375	1,235,000	375
2012-01-19	357	374	355	372	1,580,000	372
2012-01-18	346	356	344	351	812,000	351
2012-01-17	341	344	336	342	394,000	342
2012-01-16	346	346	340	341	403,000	341
2012-01-13	339	351	338	350	611,000	350
2012-01-12	336	341	330	338	689,000	338
2012-01-11	333	341	333	337	502,000	337
2012-01-10	337	337	333	333	303,000	333
2012-01-06	336	339	333	334	413,000	334
2012-01-05	349	350	343	344	317,000	344
2012-01-04	352	354	348	353	439,000	353

分割・併合履歴： [1988-06-27]1株→1.16株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31