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
2021-12-30291294288292750,900292
2021-12-29287291285291827,900291
2021-12-282902922882901,088,500290
2021-12-272952952872881,285,700288
2021-12-24297299294295936,400295
2021-12-23294298293297723,900297
2021-12-222912942912931,537,100293
2021-12-212922922852891,578,800289
2021-12-202952962882881,401,300288
2021-12-173033032962961,357,800296
2021-12-16303303298298706,900298
2021-12-15296303296300844,400300
2021-12-14298299293296904,900296
2021-12-132993022942991,113,200299
2021-12-103013012952951,154,300295
2021-12-09304305298299919,900299
2021-12-083083093023031,190,200303
2021-12-072963052963052,023,300305
2021-12-062993022932932,335,000293
2021-12-032942992912991,337,400299
2021-12-022912972912911,212,600291
2021-12-012892962852941,875,100294
2021-11-303053092922921,566,700292
2021-11-292993082982991,578,600299
2021-11-263173173063091,629,600309
2021-11-25316319314316775,500316
2021-11-243183233143181,642,200318
2021-11-223073173043151,388,100315
2021-11-193133143023063,257,400306
2021-11-183103153093111,364,200311
2021-11-173173183113141,362,900314
2021-11-163213243183191,199,500319
2021-11-153273273183221,253,900322
2021-11-123253283213231,311,200323
2021-11-113163263163212,563,000321
2021-11-103203253123133,561,800313
2021-11-093593653523521,670,900352
2021-11-083553573473571,706,200357
2021-11-053613623513541,843,900354
2021-11-043683703613651,744,600365
2021-11-023753763593631,668,900363
2021-11-013723763693751,295,900375
2021-10-293703733663671,616,600367
2021-10-283723763673682,130,000368
2021-10-273913933773802,538,400380
2021-10-263723863703862,458,600386
2021-10-253603693603681,214,200368
2021-10-223633683573621,593,400362
2021-10-213683783673681,305,600368
2021-10-203823873693701,668,000370
2021-10-193783813723762,461,800376
2021-10-183853913823862,668,300386
2021-10-153703843703844,333,700384
2021-10-143453703433705,177,100370
2021-10-133353523323423,939,800342
2021-10-123213363213352,096,800335
2021-10-11319323317323666,900323
2021-10-083203233173191,256,400319
2021-10-073183193103151,688,900315
2021-10-063133203093121,865,100312
2021-10-053023122983091,892,500309
2021-10-043183183053071,638,800307
2021-10-013173203113111,545,700311
2021-09-303303313203211,284,000321
2021-09-293253313253311,343,100331
2021-09-283323333233321,489,200332
2021-09-27331332325327952,900327
2021-09-243283323263311,227,800331
2021-09-223303303183201,883,400320
2021-09-213343373283281,978,900328
2021-09-173443463383431,357,000343
2021-09-163463543413442,038,400344
2021-09-153423463393451,103,300345
2021-09-143493513423471,513,200347
2021-09-133413473333461,739,000346
2021-09-103323403323401,878,400340
2021-09-09327332325332929,200332
2021-09-083253303223281,815,500328
2021-09-073253303183191,155,200319
2021-09-063283283223241,161,900324
2021-09-033243263223231,136,000323
2021-09-023233233153211,239,600321
2021-09-01325328324324947,400324
2021-08-313253313243281,459,500328
2021-08-303173293163291,897,100329
2021-08-27313314310314609,500314
2021-08-26318319315317671,300317
2021-08-25310318309313800,000313
2021-08-24305312304307705,800307
2021-08-23297303297300817,100300
2021-08-203063092952961,616,700296
2021-08-193153183063061,133,800306
2021-08-183213213133181,356,800318
2021-08-173283323233241,489,600324
2021-08-163293323233241,683,100324
2021-08-133223303223282,025,800328
2021-08-123253333133214,145,700321
2021-08-113233253183252,452,600325
2021-08-103153203153181,433,100318
2021-08-06315317312315930,900315
2021-08-05313316311316919,200316
2021-08-043173223133151,429,000315
2021-08-033123153073111,236,300311
2021-08-023053133043121,301,400312
2021-07-30304307300302813,700302
2021-07-29307307302307887,500307
2021-07-283033083023061,155,200306
2021-07-273053063023041,242,900304
2021-07-26295302295302871,300302
2021-07-21293294290291788,200291
2021-07-202852912842851,045,100285
2021-07-192972972882881,614,700288
2021-07-162953022943001,238,900300
2021-07-15296298294296735,400296
2021-07-143003012962971,253,600297
2021-07-13302306300306888,000306
2021-07-123003032973001,040,600300
2021-07-092862972862961,080,600296
2021-07-08296299291291799,200291
2021-07-072963002942951,013,300295
2021-07-06298304297300977,200300
2021-07-05308308299299879,300299
2021-07-02304309301307735,100307
2021-07-013113123033031,048,800303
2021-06-30307313307307780,700307
2021-06-29303309301307711,200307
2021-06-28307310304307680,400307
2021-06-253033073003071,034,000307
2021-06-24298303297299919,900299
2021-06-23301303296298638,100298
2021-06-222943012922991,135,700299
2021-06-212842902832861,787,700286
2021-06-183023032932941,915,000294
2021-06-17310310303306926,800306
2021-06-16307311305308839,000308
2021-06-15305308303305854,100305
2021-06-14310312305306727,000306
2021-06-113073103033101,056,700310
2021-06-103113123073101,262,500310
2021-06-093193213123141,260,700314
2021-06-08316320316317989,600317
2021-06-073213223153201,287,300320
2021-06-043233253173191,014,300319
2021-06-033243273193211,509,700321
2021-06-023223293193261,590,000326
2021-06-013183253183221,412,200322
2021-05-313223233143181,379,000318
2021-05-283213253183241,113,500324
2021-05-273233253153151,385,900315
2021-05-263253273203211,226,200321
2021-05-253253333233271,536,700327
2021-05-243233303213221,441,500322
2021-05-213103313073253,900,000325
2021-05-203203203113122,163,700312
2021-05-193243313203231,704,200323
2021-05-183243333203291,721,700329
2021-05-173243313153202,132,100320
2021-05-143353373193213,127,900321
2021-05-133333423273273,037,900327
2021-05-123743813283328,677,500332
2021-05-114024073873904,503,700390
2021-05-103984103954074,498,200407
2021-05-073883963823914,353,000391
2021-05-063803913773864,842,400386
2021-04-303753793693692,113,500369
2021-04-283683753643731,973,300373
2021-04-273693743653691,921,700369
2021-04-263593683573651,594,900365
2021-04-233553643523571,637,000357
2021-04-223573633563621,987,700362
2021-04-213603603453493,576,200349
2021-04-203653713613652,045,300365
2021-04-193733733603642,841,500364
2021-04-163683823673763,475,200376
2021-04-153703733633631,771,700363
2021-04-143733733613682,191,500368
2021-04-133853863683703,429,900370
2021-04-123823953793852,981,400385
2021-04-093843873713784,029,500378
2021-04-083793893733864,184,800386
2021-04-073523813493815,377,800381
2021-04-063563663473564,586,200356
2021-04-053443533353533,266,800353
2021-04-023453463353392,616,500339
2021-04-013443463323384,344,800338
2021-03-313273523233455,628,300345
2021-03-303153303123274,003,000327
2021-03-293153173083153,014,200315
2021-03-263083083013071,257,400307
2021-03-252973082973051,261,200305
2021-03-243013072922952,341,700295
2021-03-233173183053052,084,500305
2021-03-223173193123161,186,200316
2021-03-193133173103171,709,500317
2021-03-183263263143172,148,800317
2021-03-173173263163201,561,000320
2021-03-163233263133181,883,200318
2021-03-153183313183263,346,000326
2021-03-122973182953176,379,500317
2021-03-112902972882951,719,100295
2021-03-102852912832901,390,900290
2021-03-09285288280287909,500287
2021-03-082892922812831,288,900283
2021-03-052902902792851,883,100285
2021-03-042912972902911,417,100291
2021-03-032902982902971,962,100297
2021-03-022852972852902,713,600290
2021-03-012822842762841,260,500284
2021-02-262852882792791,696,400279
2021-02-252902932872911,354,600291
2021-02-242942972852852,361,400285
2021-02-222923002902982,447,800298
2021-02-192892952882891,027,800289
2021-02-182953022872912,445,900291
2021-02-172862952852951,560,400295
2021-02-162832922832871,940,300287
2021-02-152952962852851,257,800285
2021-02-122932962882911,759,900291
2021-02-102812932762893,283,900289
2021-02-092802892762811,954,800281
2021-02-082812862782822,461,700282
2021-02-052772822752801,272,300280
2021-02-04272278272277732,000277
2021-02-032752762722741,189,900274
2021-02-022672782652761,493,500276
2021-02-012662782632681,645,000268
2021-01-292882902682703,679,300270
2021-01-282722822702801,898,700280
2021-01-272882882782801,784,400280
2021-01-262822882812871,242,000287
2021-01-252812862752841,220,300284
2021-01-222792872772822,187,800282
2021-01-212812842772791,686,000279
2021-01-202822842762841,462,200284
2021-01-192842852762811,720,500281
2021-01-182752832682801,982,000280
2021-01-152892892772793,256,500279
2021-01-142972982892893,836,600289
2021-01-132973102943004,116,300300
2021-01-123063082892933,446,700293
2021-01-083053072993062,524,400306
2021-01-072983102943044,993,600304
2021-01-062852982842973,359,500297
2021-01-052752862752822,578,600282
2021-01-042982982722775,202,700277

分割・併合履歴 : [1988-06-27]1株→1.16株