5563 新日本電工(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282172222142181,289,100218
2018-12-272112162082151,333,600215
2018-12-261942021942001,423,000200
2018-12-251941981931942,002,100194
2018-12-212122152052082,055,500208
2018-12-202282292182181,411,600218
2018-12-192292312252301,031,200230
2018-12-182302352262301,069,300230
2018-12-172362432322351,336,300235
2018-12-142412412322381,073,000238
2018-12-13239245237243605,000243
2018-12-12233239230237861,100237
2018-12-112392402292301,258,800230
2018-12-10245245239239710,500239
2018-12-072472522452471,619,600247
2018-12-062552552472491,162,700249
2018-12-05254257252254896,500254
2018-12-042722722562571,622,300257
2018-12-032692782672741,185,300274
2018-11-30263269261268777,100268
2018-11-29263265261262558,100262
2018-11-28254261253261665,200261
2018-11-27256257252256650,300256
2018-11-26250253247251714,200251
2018-11-222542552472501,003,100250
2018-11-21252254247252986,800252
2018-11-20255259254258739,700258
2018-11-19257262256260483,800260
2018-11-16262265256257627,100257
2018-11-15260265260262592,700262
2018-11-14263268262263821,100263
2018-11-132622642562641,192,000264
2018-11-122732742632671,096,900267
2018-11-09281283275277801,200277
2018-11-082772872772801,472,300280
2018-11-072622762592742,369,100274
2018-11-06271274269270712,400270
2018-11-05271278270271946,400271
2018-11-022692752672751,338,400275
2018-11-01266272264270907,100270
2018-10-31260268260268818,200268
2018-10-302472602462581,644,800258
2018-10-292522572492491,131,100249
2018-10-262622642422503,455,700250
2018-10-252652652582581,253,300258
2018-10-24275275269270924,000270
2018-10-232792802742741,132,200274
2018-10-22283285279283752,700283
2018-10-19281283279282918,500282
2018-10-18286289282284559,600284
2018-10-17284287282285779,500285
2018-10-162772832762791,034,000279
2018-10-152802832762781,043,500278
2018-10-122692822682791,263,400279
2018-10-112752772682711,795,700271
2018-10-10288290282285898,900285
2018-10-09290292283286999,600286
2018-10-052993022902911,081,000291
2018-10-04300304298302994,500302
2018-10-033003062982991,339,100299
2018-10-023003042972971,291,500297
2018-10-01296302295295991,400295
2018-09-28293298292296971,500296
2018-09-27295297293293975,300293
2018-09-262963002902961,273,100296
2018-09-25295297291296900,100296
2018-09-212842922832911,333,900291
2018-09-20284285280283784,600283
2018-09-192862892812831,066,900283
2018-09-18276284276283994,900283
2018-09-14275279273277762,900277
2018-09-132662762662711,026,300271
2018-09-122762762652661,205,000266
2018-09-11282282273274997,500274
2018-09-102762832762801,022,400280
2018-09-072722782722781,270,100278
2018-09-062752792712731,133,500273
2018-09-05274279273276983,400276
2018-09-04279280273274895,900274
2018-09-032862862732781,261,000278
2018-08-312832882792861,280,300286
2018-08-302932942852871,631,900287
2018-08-292752902752881,719,500288
2018-08-282762842702741,501,700274
2018-08-272682752682731,743,700273
2018-08-24265265260262469,200262
2018-08-23266267260261904,300261
2018-08-222562662562631,203,500263
2018-08-21254256251254840,900254
2018-08-20258260255255729,100255
2018-08-172512602512581,210,900258
2018-08-162502532472511,445,300251
2018-08-152522552482481,332,300248
2018-08-142492522472511,126,500251
2018-08-132492532462492,127,600249
2018-08-102512582442508,983,600250
2018-08-09328330323323921,000323
2018-08-08324330324325793,700325
2018-08-07322325321323401,800323
2018-08-06328329321322786,200322
2018-08-033323333223251,153,800325
2018-08-02332335330334851,100334
2018-08-013323363283351,117,900335
2018-07-313323333283321,155,200332
2018-07-30325331325328630,400328
2018-07-27330330325326659,300326
2018-07-26327330323325618,800325
2018-07-253183293183241,240,400324
2018-07-24308316308314950,300314
2018-07-23303306298305746,200305
2018-07-20306308301302961,800302
2018-07-19305310305307729,700307
2018-07-18306309304305621,800305
2018-07-173083093043041,002,400304
2018-07-133063113033091,052,800309
2018-07-12310310304305813,300305
2018-07-113093123043101,132,500310
2018-07-103103193103151,530,900315
2018-07-09303307302307653,800307
2018-07-062953032943021,118,000302
2018-07-052972992922931,108,600293
2018-07-042963022952981,269,600298
2018-07-033073072952971,814,800297
2018-07-023153183053051,494,400305
2018-06-29313317311315675,800315
2018-06-283073133063131,086,500313
2018-06-273163183063081,952,500308
2018-06-263143203113201,257,400320
2018-06-25318325317317915,100317
2018-06-223123193103171,295,000317
2018-06-213163223123151,116,900315
2018-06-203203213083171,874,800317
2018-06-193253293193191,255,100319
2018-06-183303303213261,323,000326
2018-06-153353383293291,413,500329
2018-06-14337338331331982,800331
2018-06-13342342336336914,100336
2018-06-123373433343421,114,400342
2018-06-113443443353351,504,800335
2018-06-083433453393421,127,500342
2018-06-07341348340347974,900347
2018-06-06335340334338706,000338
2018-06-05340341333335919,800335
2018-06-043383443383401,014,600340
2018-06-01328335327332868,200332
2018-05-313333343253271,658,500327
2018-05-303303303243291,416,000329
2018-05-293373383313341,421,700334
2018-05-28341344337340687,700340
2018-05-253423453383411,052,800341
2018-05-243473483383411,506,400341
2018-05-233523523463481,293,000348
2018-05-223573593523521,304,100352
2018-05-21353358351358991,000358
2018-05-18352353347352842,100352
2018-05-173423523403491,244,300349
2018-05-16344345339345893,600345
2018-05-153403463393441,450,800344
2018-05-143423433343401,295,600340
2018-05-11340341337339946,900339
2018-05-103473483253373,970,000337
2018-05-093623663583621,293,300362
2018-05-083623653583611,118,400361
2018-05-073523643523631,027,600363
2018-05-023653663503502,135,400350
2018-05-01365366361362783,400362
2018-04-273693693613671,239,300367
2018-04-263743753663681,148,000368
2018-04-253683743653731,330,900373
2018-04-243763763693721,592,500372
2018-04-233653743643731,537,000373
2018-04-203673683593631,407,400363
2018-04-193583703543652,479,000365
2018-04-183483543433531,688,400353
2018-04-173423473383461,611,400346
2018-04-163433463363411,196,800341
2018-04-133373453363432,054,600343
2018-04-123473483333331,893,700333
2018-04-113453543453501,697,000350
2018-04-103283413243391,447,600339
2018-04-093273313233291,543,200329
2018-04-063353373303301,159,200330
2018-04-053373383333341,085,900334
2018-04-043353383303321,125,200332
2018-04-033353383333341,567,000334
2018-03-303283403283361,656,100336
2018-03-293293333223241,387,100324
2018-03-283203293173271,525,500327
2018-03-273223263193261,655,100326
2018-03-263103193063182,142,400318
2018-03-233283333193202,642,300320
2018-03-223443473383411,623,600341
2018-03-203403473363441,290,600344
2018-03-193463533423432,059,500343
2018-03-163493513463472,476,800347
2018-03-153573593463503,755,400350
2018-03-143563633543601,558,500360
2018-03-133603633563611,415,800361
2018-03-123573623513602,394,600360
2018-03-093553623503561,941,700356
2018-03-083543593533551,326,300355
2018-03-073553603463492,098,300349
2018-03-063563663533542,340,300354
2018-03-053653663483502,967,100350
2018-03-023673743663692,338,700369
2018-03-013803813753792,012,100379
2018-02-283843913813822,601,600382
2018-02-273893913863872,044,100387
2018-02-263903943833871,638,000387
2018-02-233763923763882,449,600388
2018-02-223803803683742,638,000374
2018-02-213863883783834,083,500383
2018-02-203903933843921,967,000392
2018-02-193773943773932,790,300393
2018-02-163773813713772,630,900377
2018-02-153703823653753,294,900375
2018-02-143883893623664,592,000366
2018-02-134084093773838,383,100383
2018-02-094024024024022,002,700402
2018-02-084784884724822,483,500482
2018-02-074894954714732,283,200473
2018-02-064704804464654,052,800465
2018-02-055045074965002,857,400500
2018-02-025155195125161,869,800516
2018-02-015165205115152,402,000515
2018-01-315115235035122,695,700512
2018-01-305195245135163,366,400516
2018-01-295175235095223,098,300522
2018-01-265165175115152,174,200515
2018-01-255095185045152,369,400515
2018-01-245145185085121,633,400512
2018-01-235155175105131,571,000513
2018-01-225125145055142,053,600514
2018-01-194985094925072,715,900507
2018-01-185125124994992,649,600499
2018-01-175095135045082,214,800508
2018-01-165185185075183,251,900518
2018-01-155265285155182,794,500518
2018-01-125005205005176,008,000517
2018-01-114955024935002,005,100500
2018-01-104975044944982,839,400498
2018-01-095025064914964,410,400496
2018-01-054794984754948,197,900494
2018-01-044724824694712,669,800471

分割・併合履歴 : [1988-06-27]1株→1.16株