5563 新日本電工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	470	476	469	471	1,814,700	471
2017-12-28	477	479	466	466	2,365,900	466
2017-12-27	464	477	464	475	2,128,500	475
2017-12-26	477	477	468	468	2,042,500	468
2017-12-25	477	478	474	475	2,512,800	475
2017-12-22	467	473	467	473	3,940,200	473
2017-12-21	464	466	457	462	2,199,600	462
2017-12-20	469	480	459	464	5,168,700	464
2017-12-19	459	465	456	465	3,958,100	465
2017-12-18	449	459	445	455	3,680,400	455
2017-12-15	441	447	437	447	2,342,500	447
2017-12-14	442	442	432	442	2,817,700	442
2017-12-13	455	455	438	439	3,284,400	439
2017-12-12	449	456	448	454	2,497,200	454
2017-12-11	451	456	448	449	2,292,100	449
2017-12-08	438	449	438	449	3,308,500	449
2017-12-07	435	441	433	440	2,209,400	440
2017-12-06	440	440	432	434	2,568,900	434
2017-12-05	441	444	438	444	1,525,000	444
2017-12-04	441	443	436	443	2,362,600	443
2017-12-01	444	445	439	441	2,685,500	441
2017-11-30	441	444	435	444	2,338,700	444
2017-11-29	432	441	430	441	2,551,100	441
2017-11-28	439	440	431	433	1,999,200	433
2017-11-27	443	444	437	440	1,678,400	440
2017-11-24	439	442	435	442	1,596,200	442
2017-11-22	440	442	436	440	2,618,400	440
2017-11-21	434	443	434	440	2,622,100	440
2017-11-20	436	437	428	431	4,258,500	431
2017-11-17	446	447	436	440	3,915,000	440
2017-11-16	433	446	432	445	2,761,400	445
2017-11-15	449	450	434	438	5,206,800	438
2017-11-13	455	456	446	456	3,571,000	456
2017-11-10	443	455	441	454	4,137,800	454
2017-11-09	447	464	441	447	8,930,700	447
2017-11-08	460	461	434	443	12,810,400	443
2017-11-07	479	487	478	484	3,632,600	484
2017-11-06	501	502	474	478	7,531,200	478
2017-11-02	490	510	487	494	8,828,200	494
2017-11-01	480	489	479	485	4,062,100	485
2017-10-31	476	479	473	477	2,743,000	477
2017-10-30	478	481	473	478	3,375,000	478
2017-10-27	472	484	472	474	5,632,700	474
2017-10-26	470	473	463	470	3,158,900	470
2017-10-25	461	477	460	471	8,975,300	471
2017-10-24	462	463	451	457	5,770,300	457
2017-10-23	463	471	458	467	4,979,900	467
2017-10-20	450	460	449	458	3,782,000	458
2017-10-19	452	453	447	451	2,010,300	451
2017-10-18	459	460	448	451	2,928,600	451
2017-10-17	451	463	449	459	3,929,800	459
2017-10-16	453	453	447	449	3,124,500	449
2017-10-13	453	454	445	451	3,439,900	451
2017-10-12	456	458	452	453	2,262,400	453
2017-10-11	466	466	451	454	4,531,000	454
2017-10-10	470	473	462	463	3,187,600	463
2017-10-06	456	471	456	467	4,974,000	467
2017-10-05	467	469	452	454	5,091,300	454
2017-10-04	459	472	458	469	6,904,300	469
2017-10-03	450	455	446	455	3,423,700	455
2017-10-02	451	456	447	448	2,915,100	448
2017-09-29	454	454	445	448	2,564,000	448
2017-09-28	459	462	450	454	3,024,800	454
2017-09-27	446	456	443	456	2,832,000	456
2017-09-26	446	447	439	444	2,721,600	444
2017-09-25	449	453	444	448	3,132,800	448
2017-09-22	455	455	442	447	4,292,600	447
2017-09-21	469	469	456	459	3,010,200	459
2017-09-20	474	474	461	464	3,517,200	464
2017-09-19	473	481	468	472	4,734,500	472
2017-09-15	459	469	457	465	3,576,400	465
2017-09-14	486	486	454	462	7,921,900	462
2017-09-13	488	490	480	485	5,041,600	485
2017-09-12	467	483	466	480	6,772,100	480
2017-09-11	460	466	454	460	4,333,500	460
2017-09-08	459	462	450	452	2,724,100	452
2017-09-07	463	467	452	461	4,926,900	461
2017-09-06	436	461	432	458	5,117,400	458
2017-09-05	455	464	441	447	5,667,000	447
2017-09-04	459	463	448	451	5,091,900	451
2017-09-01	458	464	446	464	6,447,500	464
2017-08-31	440	455	434	455	7,015,300	455
2017-08-30	442	443	428	433	3,796,800	433
2017-08-29	426	446	425	443	5,570,500	443
2017-08-28	432	432	425	430	3,011,500	430
2017-08-25	425	429	420	428	3,030,800	428
2017-08-24	420	432	416	420	3,203,000	420
2017-08-23	447	452	421	424	8,631,600	424
2017-08-22	425	444	424	442	5,910,700	442
2017-08-21	424	424	412	424	4,005,800	424
2017-08-18	418	427	415	418	5,551,900	418
2017-08-17	425	437	418	426	5,466,000	426
2017-08-16	420	421	412	420	4,228,800	420
2017-08-15	429	430	412	420	6,459,400	420
2017-08-14	443	444	416	421	6,389,300	421
2017-08-10	519	523	452	452	11,265,100	452
2017-08-09	511	522	495	509	4,271,900	509
2017-08-08	493	509	490	509	2,932,900	509
2017-08-07	495	496	483	494	2,355,800	494
2017-08-04	477	492	472	486	1,863,200	486
2017-08-03	474	482	471	479	2,064,200	479
2017-08-02	476	485	470	474	2,940,100	474
2017-08-01	526	526	470	476	6,021,900	476
2017-07-31	545	545	505	518	5,201,500	518
2017-07-28	505	507	493	497	4,033,600	497
2017-07-27	494	504	494	503	3,353,600	503
2017-07-26	472	500	468	488	4,132,300	488
2017-07-25	479	479	465	467	2,573,900	467
2017-07-24	462	473	459	472	2,396,500	472
2017-07-21	456	461	451	457	1,640,300	457
2017-07-20	450	458	448	457	1,825,300	457
2017-07-19	444	447	436	445	1,586,300	445
2017-07-18	437	451	435	444	3,451,600	444
2017-07-14	424	433	423	431	1,997,000	431
2017-07-13	416	426	407	421	2,993,200	421
2017-07-12	415	415	408	410	1,068,400	410
2017-07-11	414	418	412	414	1,159,400	414
2017-07-10	410	416	406	414	1,804,700	414
2017-07-07	395	413	395	403	3,197,900	403
2017-07-06	400	409	398	401	1,965,600	401
2017-07-05	382	402	379	400	2,025,600	400
2017-07-04	400	400	387	389	1,346,500	389
2017-07-03	400	403	392	394	1,620,200	394
2017-06-30	387	396	386	396	1,684,100	396
2017-06-29	382	397	382	394	2,985,400	394
2017-06-28	373	384	373	376	1,795,300	376
2017-06-27	366	374	363	373	1,283,200	373
2017-06-26	361	366	361	362	782,000	362
2017-06-23	368	369	358	358	1,795,200	358
2017-06-22	360	373	360	368	1,978,900	368
2017-06-21	362	366	359	359	1,364,100	359
2017-06-20	369	374	363	363	2,288,200	363
2017-06-19	365	369	361	365	1,203,400	365
2017-06-16	369	371	359	363	2,608,400	363
2017-06-15	375	377	361	363	2,639,200	363
2017-06-14	397	397	378	379	2,372,700	379
2017-06-13	395	400	390	393	1,191,400	393
2017-06-12	400	406	398	399	1,336,100	399
2017-06-09	398	411	394	397	2,060,200	397
2017-06-08	394	398	391	394	1,335,100	394
2017-06-07	379	395	378	393	1,657,700	393
2017-06-06	400	400	382	384	2,344,000	384
2017-06-05	394	406	390	402	3,773,600	402
2017-06-02	387	390	383	388	1,697,500	388
2017-06-01	384	390	378	383	2,203,000	383
2017-05-31	386	389	378	382	2,306,200	382
2017-05-30	372	392	372	389	4,295,400	389
2017-05-29	359	379	359	375	4,526,100	375
2017-05-26	350	356	345	353	2,868,700	353
2017-05-25	348	348	334	343	3,260,000	343
2017-05-24	354	355	347	349	1,753,500	349
2017-05-23	367	368	346	349	3,992,300	349
2017-05-22	364	374	360	371	2,297,800	371
2017-05-19	346	359	346	359	2,334,200	359
2017-05-18	350	351	341	343	3,030,700	343
2017-05-17	368	369	360	360	1,782,300	360
2017-05-16	382	383	369	371	2,174,200	371
2017-05-15	389	396	377	378	2,459,700	378
2017-05-12	405	405	389	396	3,217,200	396
2017-05-11	410	424	383	405	10,702,400	405
2017-05-10	341	359	339	354	1,384,400	354
2017-05-09	346	346	335	339	983,000	339
2017-05-08	353	353	344	347	1,368,100	347
2017-05-02	336	348	336	345	967,600	345
2017-05-01	336	338	333	335	956,300	335
2017-04-28	350	350	336	340	1,594,500	340
2017-04-27	339	345	333	344	1,308,000	344
2017-04-26	338	340	335	338	980,700	338
2017-04-25	322	337	321	334	1,042,100	334
2017-04-24	334	335	323	324	887,100	324
2017-04-21	332	333	325	329	708,400	329
2017-04-20	323	328	321	325	900,200	325
2017-04-19	324	329	320	325	818,400	325
2017-04-18	333	339	324	326	1,056,900	326
2017-04-17	328	331	321	325	865,800	325
2017-04-14	327	338	323	329	857,800	329
2017-04-13	326	335	323	331	1,476,500	331
2017-04-12	345	348	339	340	925,100	340
2017-04-11	343	355	337	349	2,030,800	349
2017-04-10	347	362	340	360	1,707,500	360
2017-04-07	355	359	341	346	1,424,700	346
2017-04-06	361	362	351	352	1,418,500	352
2017-04-05	363	369	361	365	1,296,200	365
2017-04-04	376	377	359	362	2,379,100	362
2017-04-03	386	386	363	373	2,935,800	373
2017-03-31	393	395	387	388	2,080,600	388
2017-03-30	388	402	386	397	2,769,700	397
2017-03-29	375	387	373	385	3,239,500	385
2017-03-28	347	378	346	373	4,412,800	373
2017-03-27	333	346	331	342	1,844,200	342
2017-03-24	325	342	323	338	2,713,100	338
2017-03-23	324	325	316	320	1,362,800	320
2017-03-22	325	325	317	318	909,800	318
2017-03-21	326	333	325	333	945,000	333
2017-03-17	327	327	321	325	755,000	325
2017-03-16	320	327	318	327	613,700	327
2017-03-15	325	326	319	322	801,500	322
2017-03-14	326	332	325	327	732,800	327
2017-03-13	334	334	324	325	1,193,200	325
2017-03-10	345	345	335	337	1,120,100	337
2017-03-09	338	344	335	343	2,423,400	343
2017-03-08	326	337	326	333	1,392,400	333
2017-03-07	321	328	321	325	706,100	325
2017-03-06	319	330	319	326	915,500	326
2017-03-03	326	327	321	323	1,109,000	323
2017-03-02	315	332	304	331	2,794,700	331
2017-03-01	335	342	310	314	4,213,400	314
2017-02-28	317	325	317	320	1,168,100	320
2017-02-27	323	323	315	318	1,246,000	318
2017-02-24	329	330	321	323	1,028,800	323
2017-02-23	330	336	329	330	994,300	330
2017-02-22	335	335	328	329	753,700	329
2017-02-21	339	339	329	333	1,137,700	333
2017-02-20	343	344	336	337	1,186,600	337
2017-02-17	326	349	323	344	3,256,500	344
2017-02-16	326	326	320	325	959,500	325
2017-02-15	329	332	325	326	1,165,200	326
2017-02-14	325	331	322	322	1,465,100	322
2017-02-13	321	326	320	322	789,900	322
2017-02-10	320	322	317	319	788,000	319
2017-02-09	318	319	314	319	929,000	319
2017-02-08	305	318	305	316	840,100	316
2017-02-07	312	315	305	307	1,343,900	307
2017-02-06	321	323	316	317	628,000	317
2017-02-03	315	322	313	320	1,173,300	320
2017-02-02	322	322	311	312	1,724,100	312
2017-02-01	322	324	317	320	1,538,000	320
2017-01-31	313	329	312	325	2,330,200	325
2017-01-30	314	315	306	310	1,265,600	310
2017-01-27	298	315	295	313	2,965,400	313
2017-01-26	295	298	293	297	1,550,100	297
2017-01-25	289	292	286	292	1,478,800	292
2017-01-24	278	289	278	285	977,300	285
2017-01-23	274	283	270	278	1,028,000	278
2017-01-20	269	274	269	274	556,200	274
2017-01-19	265	272	264	270	601,700	270
2017-01-18	260	263	256	263	500,000	263
2017-01-17	257	266	257	261	778,800	261
2017-01-16	274	274	260	262	1,003,600	262
2017-01-13	263	277	263	275	1,348,800	275
2017-01-12	269	269	262	268	889,300	268
2017-01-11	258	267	256	265	968,200	265
2017-01-10	253	257	249	255	1,176,200	255
2017-01-06	249	251	245	250	662,500	250
2017-01-05	255	256	252	253	668,600	253
2017-01-04	243	255	242	253	841,600	253

分割・併合履歴： [1988-06-27]1株→1.16株