5563 新日本電工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 216 | 223 | 216 | 220 | 420,700 | 220 |
| 2015-12-29 | 217 | 220 | 212 | 219 | 613,900 | 219 |
| 2015-12-28 | 209 | 220 | 208 | 218 | 1,313,000 | 218 |
| 2015-12-25 | 215 | 216 | 207 | 208 | 1,977,600 | 208 |
| 2015-12-24 | 215 | 219 | 214 | 216 | 829,000 | 216 |
| 2015-12-22 | 216 | 219 | 215 | 215 | 756,500 | 215 |
| 2015-12-21 | 218 | 219 | 216 | 217 | 582,300 | 217 |
| 2015-12-18 | 220 | 225 | 218 | 218 | 901,600 | 218 |
| 2015-12-17 | 223 | 226 | 222 | 224 | 912,000 | 224 |
| 2015-12-16 | 220 | 223 | 219 | 222 | 476,400 | 222 |
| 2015-12-15 | 221 | 222 | 217 | 219 | 710,700 | 219 |
| 2015-12-14 | 220 | 221 | 216 | 220 | 994,100 | 220 |
| 2015-12-11 | 225 | 225 | 222 | 223 | 557,500 | 223 |
| 2015-12-10 | 222 | 224 | 221 | 221 | 309,600 | 221 |
| 2015-12-09 | 222 | 224 | 220 | 222 | 550,900 | 222 |
| 2015-12-08 | 226 | 226 | 222 | 223 | 560,900 | 223 |
| 2015-12-07 | 226 | 227 | 224 | 226 | 530,600 | 226 |
| 2015-12-04 | 225 | 226 | 224 | 225 | 456,100 | 225 |
| 2015-12-03 | 226 | 228 | 226 | 226 | 365,900 | 226 |
| 2015-12-02 | 230 | 230 | 226 | 228 | 405,000 | 228 |
| 2015-12-01 | 227 | 230 | 227 | 230 | 557,500 | 230 |
| 2015-11-30 | 227 | 227 | 224 | 227 | 312,200 | 227 |
| 2015-11-27 | 228 | 229 | 225 | 225 | 539,300 | 225 |
| 2015-11-26 | 226 | 228 | 224 | 228 | 774,800 | 228 |
| 2015-11-25 | 227 | 229 | 226 | 227 | 546,000 | 227 |
| 2015-11-24 | 230 | 230 | 226 | 227 | 477,500 | 227 |
| 2015-11-20 | 228 | 230 | 226 | 230 | 407,200 | 230 |
| 2015-11-19 | 227 | 231 | 226 | 228 | 538,900 | 228 |
| 2015-11-18 | 229 | 229 | 223 | 225 | 640,200 | 225 |
| 2015-11-17 | 226 | 231 | 225 | 230 | 660,700 | 230 |
| 2015-11-16 | 221 | 226 | 221 | 224 | 492,100 | 224 |
| 2015-11-13 | 224 | 225 | 221 | 225 | 629,800 | 225 |
| 2015-11-12 | 225 | 227 | 223 | 225 | 538,500 | 225 |
| 2015-11-11 | 226 | 227 | 225 | 225 | 494,500 | 225 |
| 2015-11-10 | 226 | 228 | 223 | 226 | 858,800 | 226 |
| 2015-11-09 | 234 | 238 | 223 | 229 | 2,222,200 | 229 |
| 2015-11-06 | 250 | 252 | 247 | 247 | 204,300 | 247 |
| 2015-11-05 | 245 | 250 | 245 | 250 | 370,900 | 250 |
| 2015-11-04 | 245 | 249 | 243 | 244 | 380,400 | 244 |
| 2015-11-02 | 245 | 245 | 235 | 241 | 472,800 | 241 |
| 2015-10-30 | 249 | 249 | 242 | 245 | 299,100 | 245 |
| 2015-10-29 | 251 | 251 | 245 | 249 | 311,400 | 249 |
| 2015-10-28 | 252 | 252 | 247 | 248 | 169,400 | 248 |
| 2015-10-27 | 255 | 255 | 247 | 249 | 254,100 | 249 |
| 2015-10-26 | 255 | 255 | 252 | 254 | 268,000 | 254 |
| 2015-10-23 | 253 | 253 | 248 | 251 | 368,700 | 251 |
| 2015-10-22 | 247 | 250 | 243 | 245 | 247,100 | 245 |
| 2015-10-21 | 235 | 247 | 233 | 247 | 511,600 | 247 |
| 2015-10-20 | 242 | 242 | 238 | 240 | 176,200 | 240 |
| 2015-10-19 | 241 | 244 | 238 | 241 | 356,600 | 241 |
| 2015-10-16 | 245 | 246 | 242 | 244 | 288,300 | 244 |
| 2015-10-15 | 240 | 247 | 239 | 244 | 386,900 | 244 |
| 2015-10-14 | 246 | 247 | 241 | 245 | 617,300 | 245 |
| 2015-10-13 | 248 | 250 | 242 | 247 | 661,200 | 247 |
| 2015-10-09 | 242 | 246 | 241 | 246 | 624,700 | 246 |
| 2015-10-08 | 236 | 243 | 235 | 238 | 631,600 | 238 |
| 2015-10-07 | 225 | 236 | 225 | 236 | 687,700 | 236 |
| 2015-10-06 | 225 | 228 | 223 | 224 | 434,500 | 224 |
| 2015-10-05 | 220 | 224 | 219 | 222 | 616,100 | 222 |
| 2015-10-02 | 215 | 222 | 212 | 218 | 506,600 | 218 |
| 2015-10-01 | 218 | 219 | 213 | 216 | 451,200 | 216 |
| 2015-09-30 | 212 | 217 | 212 | 215 | 640,500 | 215 |
| 2015-09-29 | 221 | 221 | 212 | 213 | 723,100 | 213 |
| 2015-09-28 | 225 | 227 | 221 | 222 | 591,000 | 222 |
| 2015-09-25 | 226 | 227 | 222 | 227 | 517,900 | 227 |
| 2015-09-24 | 232 | 233 | 224 | 224 | 602,400 | 224 |
| 2015-09-18 | 233 | 235 | 232 | 233 | 396,700 | 233 |
| 2015-09-17 | 234 | 237 | 232 | 234 | 291,400 | 234 |
| 2015-09-16 | 232 | 235 | 231 | 232 | 314,800 | 232 |
| 2015-09-15 | 234 | 237 | 230 | 230 | 409,700 | 230 |
| 2015-09-14 | 236 | 236 | 233 | 234 | 309,000 | 234 |
| 2015-09-11 | 235 | 236 | 232 | 233 | 520,700 | 233 |
| 2015-09-10 | 233 | 238 | 231 | 238 | 455,600 | 238 |
| 2015-09-09 | 236 | 238 | 230 | 238 | 483,900 | 238 |
| 2015-09-08 | 225 | 232 | 225 | 228 | 352,800 | 228 |
| 2015-09-07 | 223 | 229 | 221 | 226 | 574,600 | 226 |
| 2015-09-04 | 233 | 234 | 223 | 225 | 799,200 | 225 |
| 2015-09-03 | 236 | 237 | 229 | 231 | 709,400 | 231 |
| 2015-09-02 | 230 | 235 | 228 | 230 | 684,000 | 230 |
| 2015-09-01 | 242 | 243 | 235 | 235 | 670,000 | 235 |
| 2015-08-31 | 246 | 251 | 244 | 245 | 584,300 | 245 |
| 2015-08-28 | 240 | 252 | 240 | 252 | 955,700 | 252 |
| 2015-08-27 | 235 | 240 | 234 | 235 | 694,500 | 235 |
| 2015-08-26 | 228 | 235 | 225 | 233 | 1,214,600 | 233 |
| 2015-08-25 | 232 | 243 | 224 | 228 | 1,224,800 | 228 |
| 2015-08-24 | 255 | 256 | 246 | 246 | 799,400 | 246 |
| 2015-08-21 | 263 | 266 | 259 | 260 | 736,900 | 260 |
| 2015-08-20 | 268 | 269 | 266 | 267 | 445,200 | 267 |
| 2015-08-19 | 270 | 272 | 268 | 269 | 408,700 | 269 |
| 2015-08-18 | 274 | 274 | 270 | 272 | 709,100 | 272 |
| 2015-08-17 | 271 | 275 | 270 | 274 | 335,800 | 274 |
| 2015-08-14 | 274 | 276 | 272 | 274 | 451,700 | 274 |
| 2015-08-13 | 279 | 279 | 272 | 273 | 750,300 | 273 |
| 2015-08-12 | 284 | 286 | 278 | 281 | 496,200 | 281 |
| 2015-08-11 | 286 | 289 | 284 | 287 | 550,300 | 287 |
| 2015-08-10 | 278 | 288 | 275 | 287 | 602,200 | 287 |
| 2015-08-07 | 274 | 279 | 274 | 278 | 346,600 | 278 |
| 2015-08-06 | 279 | 282 | 277 | 278 | 381,300 | 278 |
| 2015-08-05 | 275 | 279 | 273 | 276 | 305,100 | 276 |
| 2015-08-04 | 276 | 278 | 273 | 277 | 361,800 | 277 |
| 2015-08-03 | 284 | 284 | 278 | 279 | 378,800 | 279 |
| 2015-07-31 | 284 | 284 | 278 | 283 | 326,500 | 283 |
| 2015-07-30 | 277 | 283 | 276 | 281 | 766,600 | 281 |
| 2015-07-29 | 275 | 276 | 271 | 276 | 229,500 | 276 |
| 2015-07-28 | 270 | 273 | 269 | 272 | 500,300 | 272 |
| 2015-07-27 | 275 | 275 | 271 | 273 | 535,400 | 273 |
| 2015-07-24 | 281 | 282 | 277 | 279 | 344,500 | 279 |
| 2015-07-23 | 279 | 279 | 277 | 279 | 199,400 | 279 |
| 2015-07-22 | 280 | 281 | 277 | 280 | 379,600 | 280 |
| 2015-07-21 | 284 | 284 | 280 | 282 | 222,900 | 282 |
| 2015-07-17 | 283 | 283 | 279 | 280 | 169,000 | 280 |
| 2015-07-16 | 282 | 283 | 278 | 281 | 376,300 | 281 |
| 2015-07-15 | 281 | 284 | 280 | 282 | 308,700 | 282 |
| 2015-07-14 | 280 | 284 | 278 | 281 | 676,800 | 281 |
| 2015-07-13 | 273 | 278 | 273 | 275 | 416,800 | 275 |
| 2015-07-10 | 271 | 273 | 268 | 271 | 697,700 | 271 |
| 2015-07-09 | 272 | 275 | 265 | 273 | 841,700 | 273 |
| 2015-07-08 | 281 | 283 | 276 | 277 | 738,700 | 277 |
| 2015-07-07 | 285 | 287 | 281 | 281 | 421,300 | 281 |
| 2015-07-06 | 284 | 287 | 281 | 282 | 592,300 | 282 |
| 2015-07-03 | 288 | 290 | 285 | 285 | 319,000 | 285 |
| 2015-07-02 | 290 | 291 | 286 | 288 | 417,100 | 288 |
| 2015-07-01 | 286 | 289 | 284 | 285 | 331,900 | 285 |
| 2015-06-30 | 289 | 289 | 284 | 285 | 490,800 | 285 |
| 2015-06-29 | 291 | 292 | 288 | 289 | 740,900 | 289 |
| 2015-06-26 | 300 | 300 | 293 | 295 | 380,600 | 295 |
| 2015-06-25 | 302 | 302 | 299 | 299 | 253,900 | 299 |
| 2015-06-24 | 301 | 304 | 300 | 302 | 444,500 | 302 |
| 2015-06-23 | 299 | 302 | 297 | 299 | 439,200 | 299 |
| 2015-06-22 | 293 | 297 | 291 | 296 | 630,200 | 296 |
| 2015-06-19 | 295 | 296 | 292 | 296 | 552,600 | 296 |
| 2015-06-18 | 294 | 295 | 292 | 292 | 457,000 | 292 |
| 2015-06-17 | 297 | 298 | 294 | 294 | 357,500 | 294 |
| 2015-06-16 | 301 | 301 | 295 | 296 | 329,700 | 296 |
| 2015-06-15 | 298 | 301 | 296 | 300 | 435,600 | 300 |
| 2015-06-12 | 301 | 302 | 297 | 298 | 455,200 | 298 |
| 2015-06-11 | 297 | 300 | 297 | 300 | 376,400 | 300 |
| 2015-06-10 | 296 | 300 | 296 | 296 | 494,100 | 296 |
| 2015-06-09 | 299 | 301 | 295 | 296 | 606,800 | 296 |
| 2015-06-08 | 301 | 303 | 300 | 301 | 592,800 | 301 |
| 2015-06-05 | 305 | 305 | 300 | 301 | 584,800 | 301 |
| 2015-06-04 | 312 | 314 | 305 | 307 | 1,833,400 | 307 |
| 2015-06-03 | 295 | 309 | 293 | 306 | 1,658,800 | 306 |
| 2015-06-02 | 295 | 296 | 293 | 293 | 468,100 | 293 |
| 2015-06-01 | 293 | 295 | 292 | 293 | 408,400 | 293 |
| 2015-05-29 | 293 | 296 | 292 | 293 | 262,400 | 293 |
| 2015-05-28 | 294 | 296 | 292 | 293 | 437,100 | 293 |
| 2015-05-27 | 297 | 298 | 293 | 293 | 423,900 | 293 |
| 2015-05-26 | 298 | 300 | 296 | 296 | 506,100 | 296 |
| 2015-05-25 | 292 | 299 | 292 | 298 | 459,000 | 298 |
| 2015-05-22 | 292 | 296 | 292 | 293 | 462,100 | 293 |
| 2015-05-21 | 297 | 297 | 292 | 294 | 542,700 | 294 |
| 2015-05-20 | 298 | 298 | 294 | 296 | 370,300 | 296 |
| 2015-05-19 | 297 | 297 | 294 | 295 | 328,100 | 295 |
| 2015-05-18 | 295 | 296 | 293 | 294 | 257,900 | 294 |
| 2015-05-15 | 297 | 298 | 292 | 293 | 354,400 | 293 |
| 2015-05-14 | 299 | 301 | 297 | 297 | 386,000 | 297 |
| 2015-05-13 | 300 | 302 | 297 | 299 | 451,300 | 299 |
| 2015-05-12 | 300 | 301 | 296 | 297 | 413,400 | 297 |
| 2015-05-11 | 295 | 300 | 295 | 296 | 524,800 | 296 |
| 2015-05-08 | 295 | 296 | 291 | 292 | 274,600 | 292 |
| 2015-05-07 | 290 | 294 | 289 | 291 | 315,600 | 291 |
| 2015-05-01 | 294 | 295 | 289 | 291 | 503,800 | 291 |
| 2015-04-30 | 293 | 298 | 290 | 294 | 634,200 | 294 |
| 2015-04-28 | 295 | 297 | 291 | 292 | 452,600 | 292 |
| 2015-04-27 | 302 | 302 | 289 | 295 | 715,700 | 295 |
| 2015-04-24 | 300 | 301 | 298 | 298 | 258,400 | 298 |
| 2015-04-23 | 299 | 300 | 297 | 298 | 327,400 | 298 |
| 2015-04-22 | 300 | 301 | 296 | 297 | 246,600 | 297 |
| 2015-04-21 | 299 | 303 | 297 | 297 | 198,500 | 297 |
| 2015-04-20 | 303 | 303 | 298 | 299 | 312,200 | 299 |
| 2015-04-17 | 302 | 303 | 300 | 301 | 360,600 | 301 |
| 2015-04-16 | 298 | 302 | 296 | 301 | 371,000 | 301 |
| 2015-04-15 | 294 | 299 | 294 | 296 | 307,400 | 296 |
| 2015-04-14 | 291 | 295 | 291 | 295 | 131,800 | 295 |
| 2015-04-13 | 293 | 294 | 290 | 291 | 306,500 | 291 |
| 2015-04-10 | 293 | 294 | 290 | 292 | 436,200 | 292 |
| 2015-04-09 | 295 | 296 | 292 | 293 | 248,900 | 293 |
| 2015-04-08 | 296 | 298 | 293 | 295 | 245,100 | 295 |
| 2015-04-07 | 290 | 296 | 287 | 296 | 558,600 | 296 |
| 2015-04-06 | 288 | 289 | 286 | 288 | 129,000 | 288 |
| 2015-04-03 | 288 | 290 | 280 | 288 | 534,300 | 288 |
| 2015-04-02 | 285 | 290 | 283 | 287 | 608,500 | 287 |
| 2015-04-01 | 285 | 287 | 282 | 285 | 485,100 | 285 |
| 2015-03-31 | 289 | 293 | 287 | 288 | 409,400 | 288 |
| 2015-03-30 | 290 | 291 | 285 | 289 | 654,400 | 289 |
| 2015-03-27 | 295 | 299 | 290 | 291 | 746,900 | 291 |
| 2015-03-26 | 302 | 302 | 296 | 298 | 481,800 | 298 |
| 2015-03-25 | 307 | 308 | 300 | 303 | 503,000 | 303 |
| 2015-03-24 | 300 | 306 | 300 | 306 | 698,500 | 306 |
| 2015-03-23 | 298 | 301 | 296 | 300 | 553,300 | 300 |
| 2015-03-20 | 292 | 298 | 292 | 296 | 451,200 | 296 |
| 2015-03-19 | 293 | 294 | 290 | 293 | 302,700 | 293 |
| 2015-03-18 | 295 | 296 | 290 | 294 | 471,000 | 294 |
| 2015-03-17 | 299 | 299 | 292 | 294 | 487,700 | 294 |
| 2015-03-16 | 297 | 298 | 294 | 295 | 350,800 | 295 |
| 2015-03-13 | 303 | 303 | 296 | 297 | 550,500 | 297 |
| 2015-03-12 | 294 | 299 | 292 | 295 | 495,200 | 295 |
| 2015-03-11 | 295 | 297 | 292 | 294 | 750,300 | 294 |
| 2015-03-10 | 299 | 301 | 293 | 294 | 360,500 | 294 |
| 2015-03-09 | 299 | 302 | 296 | 298 | 458,000 | 298 |
| 2015-03-06 | 308 | 308 | 300 | 300 | 439,400 | 300 |
| 2015-03-05 | 307 | 309 | 303 | 304 | 371,800 | 304 |
| 2015-03-04 | 306 | 309 | 305 | 307 | 541,100 | 307 |
| 2015-03-03 | 315 | 315 | 306 | 309 | 553,600 | 309 |
| 2015-03-02 | 316 | 317 | 314 | 315 | 324,200 | 315 |
| 2015-02-27 | 321 | 327 | 311 | 317 | 1,230,900 | 317 |
| 2015-02-26 | 318 | 320 | 317 | 320 | 455,800 | 320 |
| 2015-02-25 | 321 | 321 | 315 | 316 | 411,300 | 316 |
| 2015-02-24 | 309 | 324 | 309 | 320 | 905,600 | 320 |
| 2015-02-23 | 316 | 318 | 309 | 311 | 637,900 | 311 |
| 2015-02-20 | 319 | 321 | 315 | 316 | 437,300 | 316 |
| 2015-02-19 | 316 | 320 | 315 | 318 | 454,600 | 318 |
| 2015-02-18 | 322 | 325 | 318 | 319 | 869,400 | 319 |
| 2015-02-17 | 326 | 326 | 317 | 320 | 1,090,900 | 320 |
| 2015-02-16 | 317 | 329 | 315 | 320 | 1,838,900 | 320 |
| 2015-02-13 | 304 | 317 | 302 | 315 | 2,128,700 | 315 |
| 2015-02-12 | 305 | 305 | 300 | 301 | 415,300 | 301 |
| 2015-02-10 | 301 | 304 | 300 | 304 | 492,700 | 304 |
| 2015-02-09 | 298 | 302 | 295 | 301 | 419,700 | 301 |
| 2015-02-06 | 295 | 297 | 291 | 297 | 356,300 | 297 |
| 2015-02-05 | 298 | 298 | 289 | 295 | 489,400 | 295 |
| 2015-02-04 | 293 | 298 | 292 | 296 | 596,900 | 296 |
| 2015-02-03 | 293 | 295 | 289 | 291 | 504,500 | 291 |
| 2015-02-02 | 295 | 296 | 292 | 295 | 468,500 | 295 |
| 2015-01-30 | 300 | 301 | 295 | 298 | 417,000 | 298 |
| 2015-01-29 | 301 | 303 | 298 | 299 | 369,700 | 299 |
| 2015-01-28 | 298 | 303 | 298 | 301 | 421,200 | 301 |
| 2015-01-27 | 302 | 302 | 299 | 301 | 452,100 | 301 |
| 2015-01-26 | 296 | 297 | 292 | 297 | 248,300 | 297 |
| 2015-01-23 | 295 | 299 | 294 | 298 | 420,800 | 298 |
| 2015-01-22 | 293 | 293 | 288 | 292 | 318,800 | 292 |
| 2015-01-21 | 307 | 308 | 288 | 292 | 1,877,100 | 292 |
| 2015-01-20 | 282 | 307 | 281 | 297 | 2,920,600 | 297 |
| 2015-01-19 | 274 | 284 | 273 | 281 | 372,200 | 281 |
| 2015-01-16 | 272 | 274 | 266 | 272 | 498,700 | 272 |
| 2015-01-15 | 275 | 278 | 273 | 274 | 321,800 | 274 |
| 2015-01-14 | 280 | 281 | 273 | 275 | 329,700 | 275 |
| 2015-01-13 | 280 | 285 | 277 | 285 | 316,200 | 285 |
| 2015-01-09 | 286 | 286 | 279 | 281 | 538,200 | 281 |
| 2015-01-08 | 286 | 289 | 285 | 286 | 236,700 | 286 |
| 2015-01-07 | 282 | 290 | 282 | 286 | 244,900 | 286 |
| 2015-01-06 | 291 | 293 | 287 | 287 | 485,400 | 287 |
| 2015-01-05 | 292 | 297 | 288 | 295 | 230,000 | 295 |
分割・併合履歴 ： [1988-06-27]1株→1.16株