5563 新日本電工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	291	294	288	292	750,900	292
2021-12-29	287	291	285	291	827,900	291
2021-12-28	290	292	288	290	1,088,500	290
2021-12-27	295	295	287	288	1,285,700	288
2021-12-24	297	299	294	295	936,400	295
2021-12-23	294	298	293	297	723,900	297
2021-12-22	291	294	291	293	1,537,100	293
2021-12-21	292	292	285	289	1,578,800	289
2021-12-20	295	296	288	288	1,401,300	288
2021-12-17	303	303	296	296	1,357,800	296
2021-12-16	303	303	298	298	706,900	298
2021-12-15	296	303	296	300	844,400	300
2021-12-14	298	299	293	296	904,900	296
2021-12-13	299	302	294	299	1,113,200	299
2021-12-10	301	301	295	295	1,154,300	295
2021-12-09	304	305	298	299	919,900	299
2021-12-08	308	309	302	303	1,190,200	303
2021-12-07	296	305	296	305	2,023,300	305
2021-12-06	299	302	293	293	2,335,000	293
2021-12-03	294	299	291	299	1,337,400	299
2021-12-02	291	297	291	291	1,212,600	291
2021-12-01	289	296	285	294	1,875,100	294
2021-11-30	305	309	292	292	1,566,700	292
2021-11-29	299	308	298	299	1,578,600	299
2021-11-26	317	317	306	309	1,629,600	309
2021-11-25	316	319	314	316	775,500	316
2021-11-24	318	323	314	318	1,642,200	318
2021-11-22	307	317	304	315	1,388,100	315
2021-11-19	313	314	302	306	3,257,400	306
2021-11-18	310	315	309	311	1,364,200	311
2021-11-17	317	318	311	314	1,362,900	314
2021-11-16	321	324	318	319	1,199,500	319
2021-11-15	327	327	318	322	1,253,900	322
2021-11-12	325	328	321	323	1,311,200	323
2021-11-11	316	326	316	321	2,563,000	321
2021-11-10	320	325	312	313	3,561,800	313
2021-11-09	359	365	352	352	1,670,900	352
2021-11-08	355	357	347	357	1,706,200	357
2021-11-05	361	362	351	354	1,843,900	354
2021-11-04	368	370	361	365	1,744,600	365
2021-11-02	375	376	359	363	1,668,900	363
2021-11-01	372	376	369	375	1,295,900	375
2021-10-29	370	373	366	367	1,616,600	367
2021-10-28	372	376	367	368	2,130,000	368
2021-10-27	391	393	377	380	2,538,400	380
2021-10-26	372	386	370	386	2,458,600	386
2021-10-25	360	369	360	368	1,214,200	368
2021-10-22	363	368	357	362	1,593,400	362
2021-10-21	368	378	367	368	1,305,600	368
2021-10-20	382	387	369	370	1,668,000	370
2021-10-19	378	381	372	376	2,461,800	376
2021-10-18	385	391	382	386	2,668,300	386
2021-10-15	370	384	370	384	4,333,700	384
2021-10-14	345	370	343	370	5,177,100	370
2021-10-13	335	352	332	342	3,939,800	342
2021-10-12	321	336	321	335	2,096,800	335
2021-10-11	319	323	317	323	666,900	323
2021-10-08	320	323	317	319	1,256,400	319
2021-10-07	318	319	310	315	1,688,900	315
2021-10-06	313	320	309	312	1,865,100	312
2021-10-05	302	312	298	309	1,892,500	309
2021-10-04	318	318	305	307	1,638,800	307
2021-10-01	317	320	311	311	1,545,700	311
2021-09-30	330	331	320	321	1,284,000	321
2021-09-29	325	331	325	331	1,343,100	331
2021-09-28	332	333	323	332	1,489,200	332
2021-09-27	331	332	325	327	952,900	327
2021-09-24	328	332	326	331	1,227,800	331
2021-09-22	330	330	318	320	1,883,400	320
2021-09-21	334	337	328	328	1,978,900	328
2021-09-17	344	346	338	343	1,357,000	343
2021-09-16	346	354	341	344	2,038,400	344
2021-09-15	342	346	339	345	1,103,300	345
2021-09-14	349	351	342	347	1,513,200	347
2021-09-13	341	347	333	346	1,739,000	346
2021-09-10	332	340	332	340	1,878,400	340
2021-09-09	327	332	325	332	929,200	332
2021-09-08	325	330	322	328	1,815,500	328
2021-09-07	325	330	318	319	1,155,200	319
2021-09-06	328	328	322	324	1,161,900	324
2021-09-03	324	326	322	323	1,136,000	323
2021-09-02	323	323	315	321	1,239,600	321
2021-09-01	325	328	324	324	947,400	324
2021-08-31	325	331	324	328	1,459,500	328
2021-08-30	317	329	316	329	1,897,100	329
2021-08-27	313	314	310	314	609,500	314
2021-08-26	318	319	315	317	671,300	317
2021-08-25	310	318	309	313	800,000	313
2021-08-24	305	312	304	307	705,800	307
2021-08-23	297	303	297	300	817,100	300
2021-08-20	306	309	295	296	1,616,700	296
2021-08-19	315	318	306	306	1,133,800	306
2021-08-18	321	321	313	318	1,356,800	318
2021-08-17	328	332	323	324	1,489,600	324
2021-08-16	329	332	323	324	1,683,100	324
2021-08-13	322	330	322	328	2,025,800	328
2021-08-12	325	333	313	321	4,145,700	321
2021-08-11	323	325	318	325	2,452,600	325
2021-08-10	315	320	315	318	1,433,100	318
2021-08-06	315	317	312	315	930,900	315
2021-08-05	313	316	311	316	919,200	316
2021-08-04	317	322	313	315	1,429,000	315
2021-08-03	312	315	307	311	1,236,300	311
2021-08-02	305	313	304	312	1,301,400	312
2021-07-30	304	307	300	302	813,700	302
2021-07-29	307	307	302	307	887,500	307
2021-07-28	303	308	302	306	1,155,200	306
2021-07-27	305	306	302	304	1,242,900	304
2021-07-26	295	302	295	302	871,300	302
2021-07-21	293	294	290	291	788,200	291
2021-07-20	285	291	284	285	1,045,100	285
2021-07-19	297	297	288	288	1,614,700	288
2021-07-16	295	302	294	300	1,238,900	300
2021-07-15	296	298	294	296	735,400	296
2021-07-14	300	301	296	297	1,253,600	297
2021-07-13	302	306	300	306	888,000	306
2021-07-12	300	303	297	300	1,040,600	300
2021-07-09	286	297	286	296	1,080,600	296
2021-07-08	296	299	291	291	799,200	291
2021-07-07	296	300	294	295	1,013,300	295
2021-07-06	298	304	297	300	977,200	300
2021-07-05	308	308	299	299	879,300	299
2021-07-02	304	309	301	307	735,100	307
2021-07-01	311	312	303	303	1,048,800	303
2021-06-30	307	313	307	307	780,700	307
2021-06-29	303	309	301	307	711,200	307
2021-06-28	307	310	304	307	680,400	307
2021-06-25	303	307	300	307	1,034,000	307
2021-06-24	298	303	297	299	919,900	299
2021-06-23	301	303	296	298	638,100	298
2021-06-22	294	301	292	299	1,135,700	299
2021-06-21	284	290	283	286	1,787,700	286
2021-06-18	302	303	293	294	1,915,000	294
2021-06-17	310	310	303	306	926,800	306
2021-06-16	307	311	305	308	839,000	308
2021-06-15	305	308	303	305	854,100	305
2021-06-14	310	312	305	306	727,000	306
2021-06-11	307	310	303	310	1,056,700	310
2021-06-10	311	312	307	310	1,262,500	310
2021-06-09	319	321	312	314	1,260,700	314
2021-06-08	316	320	316	317	989,600	317
2021-06-07	321	322	315	320	1,287,300	320
2021-06-04	323	325	317	319	1,014,300	319
2021-06-03	324	327	319	321	1,509,700	321
2021-06-02	322	329	319	326	1,590,000	326
2021-06-01	318	325	318	322	1,412,200	322
2021-05-31	322	323	314	318	1,379,000	318
2021-05-28	321	325	318	324	1,113,500	324
2021-05-27	323	325	315	315	1,385,900	315
2021-05-26	325	327	320	321	1,226,200	321
2021-05-25	325	333	323	327	1,536,700	327
2021-05-24	323	330	321	322	1,441,500	322
2021-05-21	310	331	307	325	3,900,000	325
2021-05-20	320	320	311	312	2,163,700	312
2021-05-19	324	331	320	323	1,704,200	323
2021-05-18	324	333	320	329	1,721,700	329
2021-05-17	324	331	315	320	2,132,100	320
2021-05-14	335	337	319	321	3,127,900	321
2021-05-13	333	342	327	327	3,037,900	327
2021-05-12	374	381	328	332	8,677,500	332
2021-05-11	402	407	387	390	4,503,700	390
2021-05-10	398	410	395	407	4,498,200	407
2021-05-07	388	396	382	391	4,353,000	391
2021-05-06	380	391	377	386	4,842,400	386
2021-04-30	375	379	369	369	2,113,500	369
2021-04-28	368	375	364	373	1,973,300	373
2021-04-27	369	374	365	369	1,921,700	369
2021-04-26	359	368	357	365	1,594,900	365
2021-04-23	355	364	352	357	1,637,000	357
2021-04-22	357	363	356	362	1,987,700	362
2021-04-21	360	360	345	349	3,576,200	349
2021-04-20	365	371	361	365	2,045,300	365
2021-04-19	373	373	360	364	2,841,500	364
2021-04-16	368	382	367	376	3,475,200	376
2021-04-15	370	373	363	363	1,771,700	363
2021-04-14	373	373	361	368	2,191,500	368
2021-04-13	385	386	368	370	3,429,900	370
2021-04-12	382	395	379	385	2,981,400	385
2021-04-09	384	387	371	378	4,029,500	378
2021-04-08	379	389	373	386	4,184,800	386
2021-04-07	352	381	349	381	5,377,800	381
2021-04-06	356	366	347	356	4,586,200	356
2021-04-05	344	353	335	353	3,266,800	353
2021-04-02	345	346	335	339	2,616,500	339
2021-04-01	344	346	332	338	4,344,800	338
2021-03-31	327	352	323	345	5,628,300	345
2021-03-30	315	330	312	327	4,003,000	327
2021-03-29	315	317	308	315	3,014,200	315
2021-03-26	308	308	301	307	1,257,400	307
2021-03-25	297	308	297	305	1,261,200	305
2021-03-24	301	307	292	295	2,341,700	295
2021-03-23	317	318	305	305	2,084,500	305
2021-03-22	317	319	312	316	1,186,200	316
2021-03-19	313	317	310	317	1,709,500	317
2021-03-18	326	326	314	317	2,148,800	317
2021-03-17	317	326	316	320	1,561,000	320
2021-03-16	323	326	313	318	1,883,200	318
2021-03-15	318	331	318	326	3,346,000	326
2021-03-12	297	318	295	317	6,379,500	317
2021-03-11	290	297	288	295	1,719,100	295
2021-03-10	285	291	283	290	1,390,900	290
2021-03-09	285	288	280	287	909,500	287
2021-03-08	289	292	281	283	1,288,900	283
2021-03-05	290	290	279	285	1,883,100	285
2021-03-04	291	297	290	291	1,417,100	291
2021-03-03	290	298	290	297	1,962,100	297
2021-03-02	285	297	285	290	2,713,600	290
2021-03-01	282	284	276	284	1,260,500	284
2021-02-26	285	288	279	279	1,696,400	279
2021-02-25	290	293	287	291	1,354,600	291
2021-02-24	294	297	285	285	2,361,400	285
2021-02-22	292	300	290	298	2,447,800	298
2021-02-19	289	295	288	289	1,027,800	289
2021-02-18	295	302	287	291	2,445,900	291
2021-02-17	286	295	285	295	1,560,400	295
2021-02-16	283	292	283	287	1,940,300	287
2021-02-15	295	296	285	285	1,257,800	285
2021-02-12	293	296	288	291	1,759,900	291
2021-02-10	281	293	276	289	3,283,900	289
2021-02-09	280	289	276	281	1,954,800	281
2021-02-08	281	286	278	282	2,461,700	282
2021-02-05	277	282	275	280	1,272,300	280
2021-02-04	272	278	272	277	732,000	277
2021-02-03	275	276	272	274	1,189,900	274
2021-02-02	267	278	265	276	1,493,500	276
2021-02-01	266	278	263	268	1,645,000	268
2021-01-29	288	290	268	270	3,679,300	270
2021-01-28	272	282	270	280	1,898,700	280
2021-01-27	288	288	278	280	1,784,400	280
2021-01-26	282	288	281	287	1,242,000	287
2021-01-25	281	286	275	284	1,220,300	284
2021-01-22	279	287	277	282	2,187,800	282
2021-01-21	281	284	277	279	1,686,000	279
2021-01-20	282	284	276	284	1,462,200	284
2021-01-19	284	285	276	281	1,720,500	281
2021-01-18	275	283	268	280	1,982,000	280
2021-01-15	289	289	277	279	3,256,500	279
2021-01-14	297	298	289	289	3,836,600	289
2021-01-13	297	310	294	300	4,116,300	300
2021-01-12	306	308	289	293	3,446,700	293
2021-01-08	305	307	299	306	2,524,400	306
2021-01-07	298	310	294	304	4,993,600	304
2021-01-06	285	298	284	297	3,359,500	297
2021-01-05	275	286	275	282	2,578,600	282
2021-01-04	298	298	272	277	5,202,700	277

分割・併合履歴： [1988-06-27]1株→1.16株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31