5563 新日本電工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	277	280	276	276	316,500	276
2023-12-28	271	280	271	278	512,000	278
2023-12-27	273	277	272	277	979,800	277
2023-12-26	275	275	272	273	740,400	273
2023-12-25	278	278	272	273	613,900	273
2023-12-22	276	281	275	276	857,000	276
2023-12-21	276	277	273	275	569,600	275
2023-12-20	278	278	276	276	344,900	276
2023-12-19	273	276	271	276	525,200	276
2023-12-18	275	277	273	274	359,900	274
2023-12-15	272	279	271	279	528,900	279
2023-12-14	274	275	268	270	771,600	270
2023-12-13	276	276	271	273	553,400	273
2023-12-12	280	280	275	275	579,800	275
2023-12-11	280	282	278	279	448,300	279
2023-12-08	284	284	277	278	824,900	278
2023-12-07	283	287	283	283	505,800	283
2023-12-06	282	286	282	284	563,100	284
2023-12-05	285	287	282	282	645,400	282
2023-12-04	290	293	287	287	819,400	287
2023-12-01	301	301	293	293	790,200	293
2023-11-30	306	307	301	303	494,500	303
2023-11-29	308	309	304	308	493,000	308
2023-11-28	310	312	308	310	529,900	310
2023-11-27	303	312	301	308	1,015,300	308
2023-11-24	303	304	300	301	297,900	301
2023-11-22	302	304	300	302	543,400	302
2023-11-21	295	304	295	303	748,500	303
2023-11-20	296	299	295	296	434,700	296
2023-11-17	289	295	289	295	516,500	295
2023-11-16	290	292	288	291	524,800	291
2023-11-15	281	289	281	289	783,500	289
2023-11-14	275	280	274	279	613,200	279
2023-11-13	276	276	272	273	279,100	273
2023-11-10	270	277	270	277	590,700	277
2023-11-09	268	273	267	273	885,900	273
2023-11-08	289	289	271	271	1,680,100	271
2023-11-07	295	297	287	290	1,008,100	290
2023-11-06	293	296	289	296	856,600	296
2023-11-02	295	295	288	290	485,100	290
2023-11-01	292	295	290	292	489,600	292
2023-10-31	288	289	284	289	487,600	289
2023-10-30	286	291	286	286	652,900	286
2023-10-27	285	290	284	290	623,700	290
2023-10-26	283	286	281	281	515,900	281
2023-10-25	284	287	283	283	437,900	283
2023-10-24	280	282	275	281	570,500	281
2023-10-23	286	287	280	281	686,900	281
2023-10-20	287	291	286	288	475,400	288
2023-10-19	289	292	287	288	465,600	288
2023-10-18	292	294	289	292	566,600	292
2023-10-17	290	294	289	291	473,900	291
2023-10-16	291	293	287	288	593,700	288
2023-10-13	295	295	290	291	470,200	291
2023-10-12	292	294	290	294	496,500	294
2023-10-11	297	298	292	293	380,500	293
2023-10-10	294	297	293	295	479,700	295
2023-10-06	290	291	286	288	604,000	288
2023-10-05	286	290	286	288	625,700	288
2023-10-04	288	293	281	283	1,662,100	283
2023-10-03	301	301	295	296	692,500	296
2023-10-02	304	310	303	303	488,000	303
2023-09-29	314	314	302	304	956,600	304
2023-09-28	310	317	309	313	1,359,100	313
2023-09-27	304	310	304	310	876,900	310
2023-09-26	308	308	304	306	829,700	306
2023-09-25	307	308	304	306	519,700	306
2023-09-22	301	304	298	303	652,200	303
2023-09-21	300	307	299	303	651,400	303
2023-09-20	307	310	301	301	1,018,100	301
2023-09-19	298	305	296	305	1,959,300	305
2023-09-15	290	294	290	294	1,149,900	294
2023-09-14	285	289	285	289	605,700	289
2023-09-13	283	286	282	285	481,500	285
2023-09-12	282	284	281	283	277,700	283
2023-09-11	282	282	278	281	404,800	281
2023-09-08	282	284	281	281	478,600	281
2023-09-07	285	286	283	283	560,500	283
2023-09-06	286	288	285	287	404,200	287
2023-09-05	287	287	284	287	484,400	287
2023-09-04	281	287	281	287	665,400	287
2023-09-01	276	280	276	279	420,400	279
2023-08-31	276	278	276	278	244,400	278
2023-08-30	278	278	275	275	460,500	275
2023-08-29	278	279	276	278	188,800	278
2023-08-28	275	278	274	278	321,400	278
2023-08-25	273	275	271	273	322,500	273
2023-08-24	271	274	270	273	331,800	273
2023-08-23	270	271	267	271	392,300	271
2023-08-22	265	268	264	267	408,000	267
2023-08-21	265	265	262	264	383,700	264
2023-08-18	263	264	261	261	423,700	261
2023-08-17	260	264	259	264	951,600	264
2023-08-16	270	270	265	265	616,600	265
2023-08-15	275	275	270	273	374,300	273
2023-08-14	274	277	272	273	513,800	273
2023-08-10	272	274	269	273	386,200	273
2023-08-09	270	274	269	271	616,400	271
2023-08-08	270	276	268	268	1,418,300	268
2023-08-07	276	280	273	280	743,600	280
2023-08-04	278	280	276	276	545,300	276
2023-08-03	283	283	278	279	808,700	279
2023-08-02	288	289	286	286	468,500	286
2023-08-01	290	290	288	289	427,500	289
2023-07-31	289	292	288	289	702,100	289
2023-07-28	286	288	283	288	2,392,300	288
2023-07-27	286	289	286	289	455,700	289
2023-07-26	289	289	284	287	498,600	287
2023-07-25	287	289	286	286	496,700	286
2023-07-24	284	288	283	287	636,400	287
2023-07-21	283	284	281	281	378,700	281
2023-07-20	282	284	281	283	263,500	283
2023-07-19	281	283	281	283	440,400	283
2023-07-18	281	282	278	279	279,900	279
2023-07-14	281	282	279	281	435,600	281
2023-07-13	280	282	278	281	490,400	281
2023-07-12	282	282	279	279	594,900	279
2023-07-11	283	284	280	281	400,300	281
2023-07-10	284	285	281	281	562,600	281
2023-07-07	280	284	278	282	858,200	282
2023-07-06	283	286	283	284	434,400	284
2023-07-05	284	288	281	286	753,100	286
2023-07-04	284	285	283	285	298,400	285
2023-07-03	281	285	281	284	565,700	284
2023-06-30	280	281	278	281	636,500	281
2023-06-29	282	283	279	279	671,300	279
2023-06-28	283	286	281	284	768,000	284
2023-06-27	282	283	279	281	554,900	281
2023-06-26	279	282	278	279	551,500	279
2023-06-23	281	283	278	281	819,100	281
2023-06-22	284	286	281	282	462,300	282
2023-06-21	280	284	279	283	499,100	283
2023-06-20	283	284	280	283	656,600	283
2023-06-19	289	289	284	284	681,100	284
2023-06-16	287	289	285	286	959,300	286
2023-06-15	290	290	285	286	655,200	286
2023-06-14	285	290	285	288	1,071,100	288
2023-06-13	284	285	282	283	695,100	283
2023-06-12	280	284	279	284	794,400	284
2023-06-09	281	281	279	280	517,600	280
2023-06-08	279	280	276	277	622,900	277
2023-06-07	282	282	277	277	909,300	277
2023-06-06	275	279	273	279	759,400	279
2023-06-05	277	279	275	276	846,300	276
2023-06-02	266	273	265	272	991,400	272
2023-06-01	262	265	260	264	1,096,200	264
2023-05-31	272	272	264	264	1,081,900	264
2023-05-30	272	274	268	273	1,798,000	273
2023-05-29	276	276	271	274	1,025,100	274
2023-05-26	281	282	274	274	1,252,100	274
2023-05-25	285	286	281	282	799,900	282
2023-05-24	285	289	285	286	404,200	286
2023-05-23	292	292	284	285	1,168,800	285
2023-05-22	288	292	287	291	642,500	291
2023-05-19	287	288	285	286	1,400,600	286
2023-05-18	292	293	286	287	1,988,800	287
2023-05-17	300	301	292	292	1,659,500	292
2023-05-16	301	304	300	301	775,000	301
2023-05-15	300	305	299	300	964,300	300
2023-05-12	297	306	297	299	3,153,200	299
2023-05-11	345	347	340	345	1,042,600	345
2023-05-10	354	356	346	350	1,482,900	350
2023-05-09	351	353	350	353	693,300	353
2023-05-08	347	350	346	348	829,500	348
2023-05-02	343	347	342	346	692,700	346
2023-05-01	346	347	342	345	545,000	345
2023-04-28	345	346	341	345	573,600	345
2023-04-27	335	343	335	342	659,100	342
2023-04-26	337	338	334	337	729,300	337
2023-04-25	344	344	338	339	567,600	339
2023-04-24	342	344	339	342	398,600	342
2023-04-21	344	346	342	343	340,900	343
2023-04-20	343	347	343	345	478,700	345
2023-04-19	344	346	341	344	342,700	344
2023-04-18	343	345	341	344	300,000	344
2023-04-17	342	343	340	341	423,700	341
2023-04-14	342	344	341	343	407,400	343
2023-04-13	340	344	338	340	536,900	340
2023-04-12	343	344	340	341	422,400	341
2023-04-11	341	342	338	340	515,400	340
2023-04-10	342	344	338	339	560,700	339
2023-04-07	340	344	339	340	513,900	340
2023-04-06	339	343	338	341	686,200	341
2023-04-05	346	347	342	342	834,300	342
2023-04-04	356	357	350	350	726,500	350
2023-04-03	361	362	354	357	654,900	357
2023-03-31	354	360	354	357	536,200	357
2023-03-30	351	356	348	352	924,500	352
2023-03-29	345	346	343	346	465,000	346
2023-03-28	343	343	339	341	348,300	341
2023-03-27	340	342	337	340	414,400	340
2023-03-24	339	340	334	337	699,200	337
2023-03-23	334	342	333	342	668,200	342
2023-03-22	342	343	337	338	536,200	338
2023-03-20	342	344	334	334	903,700	334
2023-03-17	349	350	343	345	943,300	345
2023-03-16	346	349	343	347	1,075,600	347
2023-03-15	358	362	356	357	917,600	357
2023-03-14	356	357	348	353	1,211,800	353
2023-03-13	365	366	360	363	1,014,700	363
2023-03-10	378	379	370	371	1,298,800	371
2023-03-09	380	384	379	381	876,000	381
2023-03-08	377	380	376	378	630,100	378
2023-03-07	377	380	376	380	512,200	380
2023-03-06	381	384	379	380	643,300	380
2023-03-03	379	380	376	379	647,600	379
2023-03-02	377	380	376	377	688,200	377
2023-03-01	372	375	370	374	456,200	374
2023-02-28	377	380	372	372	693,800	372
2023-02-27	371	378	371	373	816,700	373
2023-02-24	373	373	367	372	554,600	372
2023-02-22	370	373	369	372	491,900	372
2023-02-21	376	378	371	373	699,800	373
2023-02-20	368	374	367	374	705,000	374
2023-02-17	363	368	363	366	663,700	366
2023-02-16	368	369	363	365	621,400	365
2023-02-15	367	369	364	368	728,100	368
2023-02-14	371	371	364	366	783,000	366
2023-02-13	369	370	362	369	662,600	369
2023-02-10	368	374	366	366	1,070,300	366
2023-02-09	364	373	361	370	1,386,400	370
2023-02-08	370	373	366	368	1,380,600	368
2023-02-07	375	375	370	373	1,047,400	373
2023-02-06	385	387	378	379	833,200	379
2023-02-03	378	381	374	378	739,700	378
2023-02-02	386	386	377	383	720,400	383
2023-02-01	387	389	385	385	612,300	385
2023-01-31	388	390	384	386	532,400	386
2023-01-30	390	392	386	387	684,800	387
2023-01-27	393	394	389	393	810,800	393
2023-01-26	391	392	388	392	585,000	392
2023-01-25	383	392	381	389	1,002,400	389
2023-01-24	390	393	381	383	1,155,900	383
2023-01-23	386	388	383	387	872,300	387
2023-01-20	375	384	372	383	827,700	383
2023-01-19	370	375	370	372	470,100	372
2023-01-18	373	380	369	377	807,500	377
2023-01-17	367	374	367	374	600,200	374
2023-01-16	371	375	367	369	791,300	369
2023-01-13	375	377	373	374	737,600	374
2023-01-12	377	379	372	377	1,061,900	377
2023-01-11	366	374	365	374	1,322,900	374
2023-01-10	355	365	353	365	1,134,500	365
2023-01-06	344	353	344	351	905,900	351
2023-01-05	345	346	341	344	691,100	344
2023-01-04	351	351	343	345	1,231,800	345

分割・併合履歴： [1988-06-27]1株→1.16株