5563 新日本電工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	352	355	349	352	1,024,100	352
2022-12-29	352	354	349	351	1,692,100	351
2022-12-28	366	370	363	370	1,341,200	370
2022-12-27	367	369	364	364	1,005,200	364
2022-12-26	363	366	360	366	721,600	366
2022-12-23	363	364	356	361	1,037,400	361
2022-12-22	364	366	361	365	1,061,600	365
2022-12-21	366	368	360	360	1,333,100	360
2022-12-20	376	378	361	365	1,702,100	365
2022-12-19	377	382	373	375	1,025,500	375
2022-12-16	387	388	381	381	1,344,300	381
2022-12-15	391	396	390	390	1,080,300	390
2022-12-14	388	392	384	391	1,043,600	391
2022-12-13	390	392	383	385	1,074,600	385
2022-12-12	391	393	385	385	1,291,300	385
2022-12-09	398	400	394	394	938,800	394
2022-12-08	401	404	395	396	1,841,600	396
2022-12-07	408	415	406	407	1,795,200	407
2022-12-06	420	421	409	413	2,910,100	413
2022-12-05	421	428	421	425	973,600	425
2022-12-02	419	422	415	421	1,126,200	421
2022-12-01	429	429	421	421	917,500	421
2022-11-30	423	427	419	422	974,600	422
2022-11-29	426	429	421	423	1,214,300	423
2022-11-28	439	439	427	428	1,901,700	428
2022-11-25	443	446	437	439	1,470,800	439
2022-11-24	447	453	442	443	1,610,800	443
2022-11-22	456	459	441	441	2,031,000	441
2022-11-21	438	453	437	450	2,890,700	450
2022-11-18	438	444	430	440	5,280,200	440
2022-11-17	420	450	418	446	5,438,900	446
2022-11-16	416	428	413	420	3,238,500	420
2022-11-15	400	416	397	416	2,399,700	416
2022-11-14	404	407	399	401	2,139,600	401
2022-11-11	399	406	395	406	3,787,000	406
2022-11-10	408	408	391	393	6,668,200	393
2022-11-09	393	428	391	418	17,103,700	418
2022-11-08	356	357	351	357	947,800	357
2022-11-07	354	359	351	356	1,090,600	356
2022-11-04	349	356	349	350	1,196,700	350
2022-11-02	348	354	348	351	1,463,500	351
2022-11-01	344	348	340	348	762,800	348
2022-10-31	342	343	338	340	804,500	340
2022-10-28	338	340	336	337	1,236,900	337
2022-10-27	341	342	338	342	336,100	342
2022-10-26	344	344	339	339	497,400	339
2022-10-25	337	342	336	341	746,700	341
2022-10-24	339	340	336	336	657,000	336
2022-10-21	339	339	334	334	645,700	334
2022-10-20	337	338	335	336	842,500	336
2022-10-19	340	343	339	339	538,700	339
2022-10-18	339	340	336	338	523,300	338
2022-10-17	337	339	336	336	410,200	336
2022-10-14	339	340	335	339	721,500	339
2022-10-13	335	337	332	333	716,300	333
2022-10-12	339	339	333	338	932,500	338
2022-10-11	340	345	338	338	821,200	338
2022-10-07	340	344	339	342	630,700	342
2022-10-06	346	349	344	345	753,300	345
2022-10-05	350	350	345	345	842,100	345
2022-10-04	342	346	340	344	817,200	344
2022-10-03	333	337	328	335	787,500	335
2022-09-30	336	338	332	334	1,034,800	334
2022-09-29	342	344	335	337	1,364,600	337
2022-09-28	342	342	331	334	1,387,700	334
2022-09-27	340	345	337	343	1,212,600	343
2022-09-26	348	349	338	340	1,462,600	340
2022-09-22	347	353	346	352	811,600	352
2022-09-21	349	353	348	352	1,004,800	352
2022-09-20	356	356	350	352	1,004,100	352
2022-09-16	354	357	350	350	976,400	350
2022-09-15	361	362	358	358	593,400	358
2022-09-14	356	362	355	361	677,900	361
2022-09-13	365	367	363	364	491,800	364
2022-09-12	366	367	362	362	556,900	362
2022-09-09	360	363	359	359	564,500	359
2022-09-08	357	362	356	360	724,200	360
2022-09-07	358	360	352	356	768,800	356
2022-09-06	358	362	357	360	627,900	360
2022-09-05	359	362	354	358	817,400	358
2022-09-02	366	368	357	359	1,760,600	359
2022-09-01	369	371	365	367	865,300	367
2022-08-31	371	374	369	372	775,900	372
2022-08-30	376	379	375	375	754,300	375
2022-08-29	364	375	362	374	1,513,900	374
2022-08-26	380	380	371	371	967,300	371
2022-08-25	371	377	366	373	1,309,000	373
2022-08-24	382	384	372	372	1,596,400	372
2022-08-23	379	384	375	379	1,070,200	379
2022-08-22	375	385	373	383	1,300,000	383
2022-08-19	375	383	368	378	2,661,600	378
2022-08-18	357	376	356	373	3,092,600	373
2022-08-17	354	360	353	359	1,299,600	359
2022-08-16	349	354	347	351	1,263,900	351
2022-08-15	342	349	340	349	1,776,700	349
2022-08-12	335	341	334	339	1,929,200	339
2022-08-10	333	335	328	330	1,324,000	330
2022-08-09	338	343	333	334	2,263,300	334
2022-08-08	349	349	333	337	6,821,300	337
2022-08-05	360	364	357	363	1,438,700	363
2022-08-04	362	362	353	355	1,346,100	355
2022-08-03	362	367	359	367	811,000	367
2022-08-02	366	366	359	360	905,100	360
2022-08-01	363	372	361	368	1,251,800	368
2022-07-29	361	364	358	359	742,700	359
2022-07-28	361	363	358	363	744,200	363
2022-07-27	359	360	357	358	548,300	358
2022-07-26	359	362	357	362	632,200	362
2022-07-25	360	361	353	356	796,200	356
2022-07-22	363	364	359	360	648,400	360
2022-07-21	357	363	355	362	1,082,300	362
2022-07-20	362	363	355	357	742,300	357
2022-07-19	352	357	351	357	708,000	357
2022-07-15	349	349	343	347	677,800	347
2022-07-14	349	351	348	350	541,100	350
2022-07-13	346	351	346	351	569,400	351
2022-07-12	350	350	344	345	689,200	345
2022-07-11	352	356	349	352	749,500	352
2022-07-08	345	354	345	347	1,855,800	347
2022-07-07	342	344	335	342	1,166,400	342
2022-07-06	346	346	339	339	1,343,700	339
2022-07-05	348	352	345	351	808,000	351
2022-07-04	345	348	341	348	688,400	348
2022-07-01	345	349	337	339	961,900	339
2022-06-30	352	353	346	347	788,100	347
2022-06-29	351	355	346	353	1,356,500	353
2022-06-28	357	363	357	360	1,371,100	360
2022-06-27	354	359	351	357	1,273,300	357
2022-06-24	340	347	339	346	702,600	346
2022-06-23	341	345	339	343	1,262,000	343
2022-06-22	359	359	345	345	953,300	345
2022-06-21	349	355	349	351	690,300	351
2022-06-20	356	357	343	347	1,125,400	347
2022-06-17	355	357	350	353	1,121,800	353
2022-06-16	363	372	363	363	1,068,700	363
2022-06-15	371	375	357	357	1,243,200	357
2022-06-14	366	372	365	371	683,500	371
2022-06-13	372	376	370	373	899,700	373
2022-06-10	370	380	368	379	1,237,000	379
2022-06-09	385	385	376	376	1,531,200	376
2022-06-08	391	391	384	388	1,397,900	388
2022-06-07	380	393	374	391	2,399,200	391
2022-06-06	369	378	367	377	1,142,600	377
2022-06-03	368	370	364	369	792,800	369
2022-06-02	362	368	361	366	844,100	366
2022-06-01	354	364	352	363	1,237,200	363
2022-05-31	356	358	352	354	950,400	354
2022-05-30	357	361	356	358	1,524,700	358
2022-05-27	356	356	351	353	701,500	353
2022-05-26	345	353	344	351	936,100	351
2022-05-25	348	352	345	345	989,800	345
2022-05-24	356	360	351	353	777,800	353
2022-05-23	360	361	353	355	1,051,200	355
2022-05-20	353	362	353	358	1,801,000	358
2022-05-19	344	352	335	350	1,471,700	350
2022-05-18	341	353	341	352	1,883,900	352
2022-05-17	333	341	332	340	1,278,500	340
2022-05-16	334	335	328	330	1,183,700	330
2022-05-13	340	340	325	330	1,882,300	330
2022-05-12	326	343	321	335	5,431,100	335
2022-05-11	305	305	298	300	1,632,000	300
2022-05-10	304	306	299	306	1,375,700	306
2022-05-09	310	310	304	307	856,100	307
2022-05-06	310	314	308	313	803,000	313
2022-05-02	316	318	310	314	884,100	314
2022-04-28	308	318	306	318	973,500	318
2022-04-27	300	308	299	307	1,492,500	307
2022-04-26	308	312	302	304	1,624,300	304
2022-04-25	313	315	309	310	1,132,600	310
2022-04-22	322	322	317	319	958,300	319
2022-04-21	325	326	321	325	547,900	325
2022-04-20	334	334	323	323	1,116,400	323
2022-04-19	324	330	324	329	641,800	329
2022-04-18	325	325	319	321	588,000	321
2022-04-15	324	327	322	326	625,300	326
2022-04-14	325	330	325	329	731,000	329
2022-04-13	324	327	320	325	631,600	325
2022-04-12	320	322	316	320	647,000	320
2022-04-11	324	330	322	323	712,300	323
2022-04-08	321	323	317	321	1,027,900	321
2022-04-07	324	324	318	322	899,900	322
2022-04-06	335	335	326	328	1,277,500	328
2022-04-05	345	345	334	334	1,023,400	334
2022-04-04	336	341	331	341	1,009,300	341
2022-04-01	335	335	331	333	906,300	333
2022-03-31	338	347	338	339	828,000	339
2022-03-30	342	347	337	343	1,007,700	343
2022-03-29	342	344	338	342	800,400	342
2022-03-28	354	354	341	341	1,120,200	341
2022-03-25	349	356	345	354	1,077,600	354
2022-03-24	345	349	342	347	785,200	347
2022-03-23	348	350	344	348	729,900	348
2022-03-22	348	352	340	349	1,371,900	349
2022-03-18	342	346	341	343	911,100	343
2022-03-17	343	343	337	340	929,100	340
2022-03-16	334	336	330	333	831,800	333
2022-03-15	340	340	328	330	1,137,600	330
2022-03-14	335	340	329	338	972,400	338
2022-03-11	335	346	335	338	1,080,600	338
2022-03-10	337	338	333	337	878,800	337
2022-03-09	336	336	325	329	1,280,500	329
2022-03-08	346	347	326	328	2,418,000	328
2022-03-07	348	358	344	356	2,143,400	356
2022-03-04	370	371	349	353	2,319,500	353
2022-03-03	360	374	360	370	2,690,600	370
2022-03-02	340	359	340	356	1,878,400	356
2022-03-01	338	346	337	346	1,743,800	346
2022-02-28	326	335	322	335	2,067,800	335
2022-02-25	323	325	318	324	1,659,900	324
2022-02-24	330	332	317	323	2,507,400	323
2022-02-22	336	339	332	335	1,650,700	335
2022-02-21	339	345	336	344	1,743,800	344
2022-02-18	350	352	346	347	1,937,500	347
2022-02-17	359	359	353	356	1,145,000	356
2022-02-16	361	364	354	359	1,304,500	359
2022-02-15	369	369	352	355	2,349,000	355
2022-02-14	362	371	362	364	2,389,100	364
2022-02-10	376	385	368	372	5,300,900	372
2022-02-09	323	373	322	373	8,583,300	373
2022-02-08	324	327	319	321	1,394,800	321
2022-02-07	325	329	319	326	1,411,500	326
2022-02-04	323	327	320	323	1,440,100	323
2022-02-03	318	327	317	324	2,032,000	324
2022-02-02	313	323	313	321	2,732,600	321
2022-02-01	303	314	302	311	3,029,700	311
2022-01-31	295	303	291	302	3,661,700	302
2022-01-28	279	280	272	280	1,219,500	280
2022-01-27	287	288	273	274	1,768,900	274
2022-01-26	285	288	283	284	916,000	284
2022-01-25	292	292	280	282	1,971,200	282
2022-01-24	290	295	287	293	1,074,400	293
2022-01-21	287	292	284	292	1,334,100	292
2022-01-20	288	294	286	292	1,387,700	292
2022-01-19	292	298	287	289	1,572,500	289
2022-01-18	304	306	296	299	1,811,700	299
2022-01-17	312	313	303	304	1,148,800	304
2022-01-14	318	318	307	312	2,162,400	312
2022-01-13	315	322	312	320	2,114,900	320
2022-01-12	303	313	302	311	1,610,600	311
2022-01-11	301	306	298	303	1,259,400	303
2022-01-07	300	304	298	304	1,224,300	304
2022-01-06	302	304	299	300	1,522,700	300
2022-01-05	300	305	300	304	1,198,200	304
2022-01-04	295	299	293	298	1,182,700	298

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