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
2012-12-282562572422562,480,000256
2012-12-272402672372573,420,000257
2012-12-26232235229234908,000234
2012-12-25236237234234705,000234
2012-12-212402432282321,341,000232
2012-12-202382432332371,986,000237
2012-12-192322362292361,266,000236
2012-12-18228230226228860,000228
2012-12-17233234226226976,000226
2012-12-14228230224227907,000227
2012-12-132302332272291,170,000229
2012-12-12225228223227785,000227
2012-12-112212242172241,059,000224
2012-12-102222292202241,920,000224
2012-12-072142222132222,124,000222
2012-12-062022102002101,308,000210
2012-12-05198199197199505,000199
2012-12-04199199197199522,000199
2012-12-03198200198199429,000199
2012-11-30202203197197540,000197
2012-11-29198201193199817,000199
2012-11-282032031931941,109,000194
2012-11-27202209202205643,000205
2012-11-262052092042041,073,000204
2012-11-221992021972011,077,000201
2012-11-21190196189194840,000194
2012-11-20195196188189579,000189
2012-11-19191195190192668,000192
2012-11-16185190182187876,000187
2012-11-15176185173185909,000185
2012-11-14176177173177318,000177
2012-11-13176178173175624,000175
2012-11-12172176172175278,000175
2012-11-09175175172173731,000173
2012-11-081801841771791,102,000179
2012-11-07184190183184993,000184
2012-11-06188188186186173,000186
2012-11-05188190186187292,000187
2012-11-02188192186191597,000191
2012-11-01188188186186314,000186
2012-10-31184188184187337,000187
2012-10-30186189184185459,000185
2012-10-29188188185187215,000187
2012-10-26195195186188658,000188
2012-10-25191193188192712,000192
2012-10-241931961911911,086,000191
2012-10-23203204197201637,000201
2012-10-22192202191201582,000201
2012-10-19196200195196594,000196
2012-10-18196200194197674,000197
2012-10-17194194190194934,000194
2012-10-16186190185189658,000189
2012-10-15180186179181486,000181
2012-10-12179183178182489,000182
2012-10-11178184176176823,000176
2012-10-10179182178180516,000180
2012-10-09191193185186445,000186
2012-10-05192195189193580,000193
2012-10-04186192183188842,000188
2012-10-03187190184185774,000185
2012-10-02197199190190737,000190
2012-10-01198198192195586,000195
2012-09-282022031971991,092,000199
2012-09-272032062002021,072,000202
2012-09-26203206202203699,000203
2012-09-25212214205207835,000207
2012-09-24220220211212892,000212
2012-09-21223224220220543,000220
2012-09-20232232222224814,000224
2012-09-19230236227232689,000232
2012-09-18234234230230596,000230
2012-09-142282372272341,014,000234
2012-09-13219224218221503,000221
2012-09-12223226220222451,000222
2012-09-11229229220223437,000223
2012-09-10226235223231816,000231
2012-09-07220227217227800,000227
2012-09-06213218212214494,000214
2012-09-05219219210213620,000213
2012-09-04217225216217676,000217
2012-09-03215222211217538,000217
2012-08-31213217212213670,000213
2012-08-30223223215216888,000216
2012-08-29223227222225438,000225
2012-08-28238238224226628,000226
2012-08-27239239231235523,000235
2012-08-24236241234235447,000235
2012-08-23238242236242336,000242
2012-08-22244245241241361,000241
2012-08-21242246241245587,000245
2012-08-20240249238243831,000243
2012-08-17230238230237895,000237
2012-08-16226231226228627,000228
2012-08-15230231220225758,000225
2012-08-14235236225231710,000231
2012-08-13230235229235523,000235
2012-08-10226235226229881,000229
2012-08-09225229224228691,000228
2012-08-082192312182241,510,000224
2012-08-072182372172203,059,000220
2012-08-062302312112141,250,000214
2012-08-03236236223226875,000226
2012-08-02241244238240371,000240
2012-08-01246246241243241,000243
2012-07-31242250239248460,000248
2012-07-30251254240244590,000244
2012-07-27243251241248500,000248
2012-07-26234239231238333,000238
2012-07-25236236230232610,000232
2012-07-242392412312361,443,000236
2012-07-23250250240240359,000240
2012-07-20262262253254372,000254
2012-07-19257260256259452,000259
2012-07-182622632502531,142,000253
2012-07-172712732612621,083,000262
2012-07-132712732632691,362,000269
2012-07-12280280270271747,000271
2012-07-11284286278281459,000281
2012-07-10297298283286835,000286
2012-07-09308308297298566,000298
2012-07-06306314306310432,000310
2012-07-05306312306309201,000309
2012-07-04314317305308506,000308
2012-07-03311314310313391,000313
2012-07-02304308302306402,000306
2012-06-29295302291300378,000300
2012-06-28293298292296308,000296
2012-06-27293293285291304,000291
2012-06-26295300288291350,000291
2012-06-25305305298298300,000298
2012-06-22293302293302413,000302
2012-06-21301304299301232,000301
2012-06-20304304295300296,000300
2012-06-19296302293298386,000298
2012-06-18295298292298353,000298
2012-06-15290294284284682,000284
2012-06-14281289280288270,000288
2012-06-13281287279282344,000282
2012-06-12277286274281441,000281
2012-06-11281289281284383,000284
2012-06-08285285272273436,000273
2012-06-07290293278284458,000284
2012-06-06277285271281483,000281
2012-06-05261274258271510,000271
2012-06-04265266259260655,000260
2012-06-01285288273276578,000276
2012-05-31283290283290364,000290
2012-05-30297299286291796,000291
2012-05-29287298283297575,000297
2012-05-28297297286287449,000287
2012-05-25306306294296515,000296
2012-05-24301308298302499,000302
2012-05-23311311296299614,000299
2012-05-22312313309311368,000311
2012-05-21309313305306464,000306
2012-05-18310310299303699,000303
2012-05-17306320304319647,000319
2012-05-16306315302303542,000303
2012-05-15300310298307684,000307
2012-05-143153203023041,065,000304
2012-05-11328333320320763,000320
2012-05-103233353213281,888,000328
2012-05-09317319310311466,000311
2012-05-08315324312320550,000320
2012-05-07316321310311800,000311
2012-05-02324333324332583,000332
2012-05-01329332324325916,000325
2012-04-27340347336336684,000336
2012-04-26345348340341390,000341
2012-04-25348348344346394,000346
2012-04-24343346338342964,000342
2012-04-233573573443471,010,000347
2012-04-203603603493511,015,000351
2012-04-19354361353357890,000357
2012-04-183663673583601,159,000360
2012-04-17366367356359750,000359
2012-04-16372375363365814,000365
2012-04-133803853763801,234,000380
2012-04-12364376364375892,000375
2012-04-113523703523681,156,000368
2012-04-10372377361362865,000362
2012-04-09377378372372761,000372
2012-04-06381390381384581,000384
2012-04-05384390383386751,000386
2012-04-04403404390391917,000391
2012-04-034124134044081,131,000408
2012-04-024104154094111,274,000411
2012-03-304154164004051,794,000405
2012-03-29401401389399701,000399
2012-03-28395402392401732,000401
2012-03-27392398391395782,000395
2012-03-26386393384390931,000390
2012-03-23394395389390963,000390
2012-03-22407407400400926,000400
2012-03-214024093984021,438,000402
2012-03-194064093994021,659,000402
2012-03-163863953833951,793,000395
2012-03-153803863793841,376,000384
2012-03-143803823753761,385,000376
2012-03-133753783713711,059,000371
2012-03-123753833733792,097,000379
2012-03-093693733653712,219,000371
2012-03-083553643553611,475,000361
2012-03-073513553473511,521,000351
2012-03-063633633523592,436,000359
2012-03-053513653483643,175,000364
2012-03-02343347340347738,000347
2012-03-013523563383401,852,000340
2012-02-293593643523521,268,000352
2012-02-283593603503561,556,000356
2012-02-273563723543612,898,000361
2012-02-243533563503521,547,000352
2012-02-233543543493511,682,000351
2012-02-223513543453541,934,000354
2012-02-213423553413522,080,000352
2012-02-203373453363402,237,000340
2012-02-173373383323351,480,000335
2012-02-163333373333341,187,000334
2012-02-153373383333352,725,000335
2012-02-143383413343392,252,000339
2012-02-133353453333433,165,000343
2012-02-103223383193357,273,000335
2012-02-09377382376378510,000378
2012-02-08378381375380902,000380
2012-02-07371378370375567,000375
2012-02-06372374370373508,000373
2012-02-03372374363365748,000365
2012-02-02370380370378605,000378
2012-02-01365372365368543,000368
2012-01-31371374368369376,000369
2012-01-30369373368373312,000373
2012-01-27385385366370926,000370
2012-01-263783933783831,299,000383
2012-01-25375380372379582,000379
2012-01-24379379372376840,000376
2012-01-23376379370378710,000378
2012-01-203743773703751,235,000375
2012-01-193573743553721,580,000372
2012-01-18346356344351812,000351
2012-01-17341344336342394,000342
2012-01-16346346340341403,000341
2012-01-13339351338350611,000350
2012-01-12336341330338689,000338
2012-01-11333341333337502,000337
2012-01-10337337333333303,000333
2012-01-06336339333334413,000334
2012-01-05349350343344317,000344
2012-01-04352354348353439,000353

分割・併合履歴 : [1988-06-27]1株→1.16株