5563 新日本電工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302953052912992,644,900299
2020-12-292912982872941,790,800294
2020-12-282933012892932,255,600293
2020-12-252963002942981,977,700298
2020-12-242853032853003,156,300300
2020-12-232872892762833,098,100283
2020-12-222962992852863,721,800286
2020-12-213083162933035,852,600303
2020-12-182833062782994,324,200299
2020-12-172993072832874,232,900287
2020-12-163183202883037,800,700303
2020-12-153013152983106,312,800310
2020-12-142843072843059,424,500305
2020-12-112712762552745,372,500274
2020-12-102682852622667,940,600266
2020-12-092452722432666,960,700266
2020-12-082432452382401,557,400240
2020-12-072502552432463,024,200246
2020-12-042292432282432,225,900243
2020-12-03224227222227470,100227
2020-12-02227229222226836,600226
2020-12-01228232226227863,500227
2020-11-302352352272281,063,900228
2020-11-272282382282341,284,500234
2020-11-26226229225227612,100227
2020-11-252302322232241,116,000224
2020-11-24229230225227883,100227
2020-11-202132242112231,123,700223
2020-11-19216216212213772,500213
2020-11-18220220214216921,500216
2020-11-17226227219223774,000223
2020-11-162212272192241,281,800224
2020-11-132272272192211,580,200221
2020-11-122472472262293,204,700229
2020-11-112502512432492,251,900249
2020-11-102682682562612,126,000261
2020-11-092552652552601,575,400260
2020-11-062482532462511,122,300251
2020-11-05245247242246898,700246
2020-11-042532542432461,235,200246
2020-11-022502512432451,517,000245
2020-10-302522622432452,218,200245
2020-10-292442542422541,218,400254
2020-10-282432492412451,214,900245
2020-10-272412462382441,102,300244
2020-10-262422532412421,554,100242
2020-10-23234242232242867,900242
2020-10-22237240233234875,800234
2020-10-21237239234239735,200239
2020-10-20231238230234812,700234
2020-10-192282332272331,034,600233
2020-10-16227229225226607,600226
2020-10-15229229225228565,900228
2020-10-14228232226229672,900229
2020-10-13227229225229493,300229
2020-10-12227227224226621,100226
2020-10-09236237226226861,300226
2020-10-082272402262332,539,300233
2020-10-07222227220225712,800225
2020-10-06224225219223938,700223
2020-10-05215223215222763,700222
2020-10-022142182112121,005,100212
2020-09-30221221211212936,800212
2020-09-292172252162241,184,400224
2020-09-28220220213216967,000216
2020-09-25221222216217934,200217
2020-09-242202252182181,271,100218
2020-09-232252262192211,722,900221
2020-09-182172342132263,516,700226
2020-09-172122192112151,396,500215
2020-09-16209213206212912,300212
2020-09-15211211206210918,800210
2020-09-14206211206211809,700211
2020-09-11206207203206701,800206
2020-09-102092092042071,001,900207
2020-09-09203210202209842,000209
2020-09-08211213205207802,500207
2020-09-072052142052111,532,800211
2020-09-041992071982051,207,700205
2020-09-03211212204206953,100206
2020-09-022132152042071,627,800207
2020-09-011952101942082,662,400208
2020-08-31195197192192649,400192
2020-08-281922001901921,934,100192
2020-08-27193193190190348,100190
2020-08-26190192189191527,200191
2020-08-25195195190191702,800191
2020-08-24196197189190854,800190
2020-08-21190193189191595,300191
2020-08-201961961891891,441,700189
2020-08-192002021961981,121,200198
2020-08-18200200194196933,300196
2020-08-172002001891952,225,900195
2020-08-141932101921964,511,200196
2020-08-131901951851943,797,400194
2020-08-121841931741899,568,900189
2020-08-11152156152156531,300156
2020-08-07152154151151284,200151
2020-08-06153155152153243,900153
2020-08-05154156151155330,200155
2020-08-04150156150155450,100155
2020-08-03147150146148432,100148
2020-07-31149149142142639,400142
2020-07-30149151147149613,700149
2020-07-29153153149149321,600149
2020-07-28154155152153221,900153
2020-07-27153153150153451,800153
2020-07-22153157152152328,600152
2020-07-21152155150155360,300155
2020-07-20156156151153467,100153
2020-07-17159160154155644,600155
2020-07-16157161156160881,900160
2020-07-15160162158158711,700158
2020-07-14163164161162331,600162
2020-07-13162166162165489,700165
2020-07-10163163160160501,800160
2020-07-09164164162162477,500162
2020-07-08166167164164468,400164
2020-07-07169170165166536,900166
2020-07-06167170167170301,300170
2020-07-03166167163167545,300167
2020-07-02168168163164871,300164
2020-07-01168171167167611,700167
2020-06-30168172166169740,000169
2020-06-29174174166166987,800166
2020-06-26172174170173644,400173
2020-06-25172174170170788,900170
2020-06-24175175171172580,600172
2020-06-23176177173174753,300174
2020-06-22174175170174692,700174
2020-06-19174174169172656,500172
2020-06-18171172168171807,000171
2020-06-17174176172172801,900172
2020-06-161671751671751,129,900175
2020-06-151651681621621,241,500162
2020-06-121621671611651,617,900165
2020-06-11177177166168995,600168
2020-06-101751791721761,051,800176
2020-06-091761771721771,013,400177
2020-06-081741771731761,373,000176
2020-06-051661721621711,789,400171
2020-06-041691701631651,449,400165
2020-06-031651661621661,241,200166
2020-06-02159164159161915,200161
2020-06-011591611541581,121,000158
2020-05-291671671561564,553,500156
2020-05-281621691621671,916,400167
2020-05-271541601531601,074,700160
2020-05-26150153148152917,200152
2020-05-25151153148150711,100150
2020-05-22154154148148669,300148
2020-05-21154156152152800,700152
2020-05-20156159154155932,200155
2020-05-19153155152154728,000154
2020-05-18148152145150948,700150
2020-05-151491491421481,059,100148
2020-05-14152152148148628,400148
2020-05-131521521481491,121,700149
2020-05-12157157152156737,600156
2020-05-11150157150157687,700157
2020-05-08146151146151527,400151
2020-05-07147148144146501,300146
2020-05-01151151146146968,900146
2020-04-301441521431501,310,300150
2020-04-281461461401411,091,900141
2020-04-27145148143147731,600147
2020-04-24147148144144502,600144
2020-04-23143149142149569,600149
2020-04-22144146140141856,300141
2020-04-21149149142143776,400143
2020-04-20152153150150366,400150
2020-04-17148152147151660,900151
2020-04-16146148145147525,700147
2020-04-151521531451451,138,500145
2020-04-14154154150154968,500154
2020-04-131541571511511,761,300151
2020-04-101521591511591,554,200159
2020-04-09152152149150882,600150
2020-04-08154154149151980,500151
2020-04-071521561461521,267,500152
2020-04-061421521421491,200,500149
2020-04-03145148140143739,500143
2020-04-02142146141142714,000142
2020-04-011491531411421,139,000142
2020-03-31153157149150825,600150
2020-03-30148155148155943,700155
2020-03-271501541461531,268,400153
2020-03-261431501421471,517,300147
2020-03-251421471391471,819,400147
2020-03-241401431321371,227,100137
2020-03-231291381261351,260,500135
2020-03-19133134125134930,000134
2020-03-18130136127128966,400128
2020-03-171141291101281,856,800128
2020-03-16113121113116981,400116
2020-03-131091161081111,262,700111
2020-03-121251261181203,201,100120
2020-03-111361401281291,223,800129
2020-03-101291361201361,182,700136
2020-03-091411421311331,338,800133
2020-03-06150151146146831,500146
2020-03-05156157154154646,200154
2020-03-041511571511551,349,600155
2020-03-031601611531531,675,800153
2020-03-021441591431552,434,100155
2020-02-281531541441462,139,500146
2020-02-271631641571571,747,900157
2020-02-261611631581621,503,400162
2020-02-251651671631641,098,000164
2020-02-21172174169172690,600172
2020-02-201781791711711,331,200171
2020-02-19176180175178982,700178
2020-02-181751771741761,073,200176
2020-02-171771781751751,105,400175
2020-02-14177181177180981,900180
2020-02-13178180176179940,200179
2020-02-121701811691801,842,800180
2020-02-10171171167167492,600167
2020-02-07171173169172568,300172
2020-02-06171173170171671,900171
2020-02-05168170166170659,900170
2020-02-04160165159165542,100165
2020-02-031571591541591,049,800159
2020-01-31157163157162802,300162
2020-01-30161163158160811,200160
2020-01-29160162159162403,700162
2020-01-28158159156158512,400158
2020-01-27163164159159630,900159
2020-01-24166166164164357,500164
2020-01-23166168165165366,000165
2020-01-22168168167167232,600167
2020-01-21167168166168400,800168
2020-01-20167168166168355,000168
2020-01-17167168165166514,200166
2020-01-16168168166166269,400166
2020-01-15168169167168343,200168
2020-01-14171171167167352,900167
2020-01-10171171168169290,400169
2020-01-09171173170171366,900171
2020-01-08171171167168938,600168
2020-01-07173173171172324,100172
2020-01-06171172170171461,800171

分割・併合履歴 : [1988-06-27]1株→1.16株