6641 日新電機(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
2021-12-031,4341,4431,4161,43779,3001,437
2021-12-021,3981,4381,3951,424115,2001,424
2021-12-011,4071,4261,3941,406135,3001,406
2021-11-301,4331,4541,4101,417188,8001,417
2021-11-291,3911,4351,3911,419138,8001,419
2021-11-261,4331,4351,4131,42986,1001,429
2021-11-251,4651,4701,4491,45241,2001,452
2021-11-241,4801,4841,4431,443131,0001,443
2021-11-221,4981,4981,4801,49456,5001,494
2021-11-191,4701,4891,4701,48567,4001,485
2021-11-181,4461,4781,4461,47288,6001,472
2021-11-171,4611,4641,4431,45649,4001,456
2021-11-161,4921,4971,4411,46189,9001,461
2021-11-151,4921,4921,4721,48375,5001,483
2021-11-121,4651,4841,4601,484119,0001,484
2021-11-111,4401,4611,4381,45995,9001,459
2021-11-101,4321,4441,4271,43780,6001,437
2021-11-091,4441,4441,4251,425117,0001,425
2021-11-081,4531,4671,4341,45584,9001,455
2021-11-051,4771,4771,4351,444154,4001,444
2021-11-041,4321,5131,4291,486292,0001,486
2021-11-021,4501,4551,4261,429150,9001,429
2021-11-011,4611,4651,4061,438134,8001,438
2021-10-291,4031,4151,3851,406101,0001,406
2021-10-281,3801,4051,3681,397138,6001,397
2021-10-271,4181,4411,3761,390231,0001,390
2021-10-261,3761,3941,3721,386127,1001,386
2021-10-251,3531,3711,3401,356120,5001,356
2021-10-221,3621,3931,3581,383134,8001,383
2021-10-211,3951,3951,3621,362124,1001,362
2021-10-201,3851,3931,3721,378133,6001,378
2021-10-191,3901,3901,3631,37249,0001,372
2021-10-181,3771,3871,3671,380125,8001,380
2021-10-151,3401,3761,3401,376148,5001,376
2021-10-141,3191,3361,3121,32890,0001,328
2021-10-131,3141,3261,2981,315149,9001,315
2021-10-121,3201,3201,2981,29879,2001,298
2021-10-111,3121,3271,3011,32387,4001,323
2021-10-081,3031,3231,3031,316120,0001,316
2021-10-071,2901,3041,2731,273104,9001,273
2021-10-061,2951,3281,2781,280130,0001,280
2021-10-051,2791,2871,2591,280129,3001,280
2021-10-041,3401,3491,2951,299178,3001,299
2021-10-011,3541,3561,3241,337110,3001,337
2021-09-301,3861,3891,3661,370154,3001,370
2021-09-291,3841,3871,3651,387143,3001,387
2021-09-281,4371,4371,4111,430112,5001,430
2021-09-271,4641,4691,4381,438128,7001,438
2021-09-241,4761,4851,4661,477275,2001,477
2021-09-221,4131,4131,3861,38690,8001,386
2021-09-211,4001,4361,3851,422107,1001,422
2021-09-171,4261,4341,4001,428166,1001,428
2021-09-161,4401,4531,4291,431125,0001,431
2021-09-151,4731,4731,4521,456101,9001,456
2021-09-141,4681,4901,4571,489196,1001,489
2021-09-131,4511,4681,4341,465190,1001,465
2021-09-101,4251,4641,4241,460538,5001,460
2021-09-091,4031,4291,3881,402278,4001,402
2021-09-081,3661,4241,3611,396551,3001,396
2021-09-071,3071,3551,3071,340287,9001,340
2021-09-061,2801,2821,2691,281120,4001,281
2021-09-031,2551,2751,2541,268132,7001,268
2021-09-021,2561,2621,2381,25481,8001,254
2021-09-011,2441,2621,2441,25680,5001,256
2021-08-311,2341,2601,2331,251101,1001,251
2021-08-301,2391,2471,2361,23696,6001,236
2021-08-271,2271,2401,2271,23361,8001,233
2021-08-261,2311,2471,2291,23798,1001,237
2021-08-251,2451,2611,2381,23875,7001,238
2021-08-241,2291,2501,2281,24095,5001,240
2021-08-231,2201,2331,2191,226107,7001,226
2021-08-201,2361,2371,2101,21065,7001,210
2021-08-191,2461,2571,2351,239101,6001,239
2021-08-181,2481,2551,2241,24992,8001,249
2021-08-171,2521,2581,2441,246130,6001,246
2021-08-161,2631,2631,2241,241137,2001,241
2021-08-131,2911,2911,2681,26959,1001,269
2021-08-121,2931,3031,2891,29151,1001,291
2021-08-111,3101,3141,2881,28890,2001,288
2021-08-101,2911,3201,2891,309133,9001,309
2021-08-061,2911,3001,2831,28978,3001,289
2021-08-051,3041,3131,2881,29368,7001,293
2021-08-041,3241,3321,3041,30480,7001,304
2021-08-031,3201,3411,3191,328108,0001,328
2021-08-021,2501,3251,2451,317176,3001,317
2021-07-301,3001,3011,2681,273193,8001,273
2021-07-291,3171,3241,3011,310117,7001,310
2021-07-281,3421,3421,3121,312165,2001,312
2021-07-271,3631,3761,3431,361155,1001,361
2021-07-261,3301,3501,3241,346161,8001,346
2021-07-211,3171,3241,3021,312120,4001,312
2021-07-201,3071,3121,2951,302146,5001,302
2021-07-191,3361,3381,3031,320188,1001,320
2021-07-161,3551,3641,3461,34798,3001,347
2021-07-151,3631,3881,3631,366107,2001,366
2021-07-141,3831,4071,3811,382154,8001,382
2021-07-131,3751,3861,3681,380117,6001,380
2021-07-121,3581,3751,3581,364114,8001,364
2021-07-091,3451,3581,3291,354207,1001,354
2021-07-081,3801,3801,3571,365146,0001,365
2021-07-071,3641,3891,3611,37281,9001,372
2021-07-061,4011,4041,3831,38664,8001,386
2021-07-051,3821,4231,3761,404144,6001,404
2021-07-021,3731,3761,3501,37294,0001,372
2021-07-011,4041,4041,3661,366113,2001,366
2021-06-301,4331,4431,4001,403207,2001,403
2021-06-291,4401,4401,4131,425310,9001,425
2021-06-281,4001,4501,3881,449424,8001,449
2021-06-251,3871,3921,3781,387127,7001,387
2021-06-241,3651,3761,3611,371131,7001,371
2021-06-231,3611,3721,3511,360216,4001,360
2021-06-221,3411,3641,3401,361217,8001,361
2021-06-211,3001,3161,2911,304143,6001,304
2021-06-181,3141,3341,3131,321197,6001,321
2021-06-171,3151,3261,3061,323190,6001,323
2021-06-161,3281,3531,3271,345141,3001,345
2021-06-151,3481,3591,3431,354180,0001,354
2021-06-141,3701,3701,3471,357133,7001,357
2021-06-111,3701,3711,3571,364185,3001,364
2021-06-101,3681,3721,3441,358171,2001,358
2021-06-091,3731,3731,3571,368215,0001,368
2021-06-081,3651,3841,3591,373328,3001,373
2021-06-071,3401,3611,3381,344243,3001,344
2021-06-041,2881,3261,2881,325280,7001,325
2021-06-031,2741,3031,2741,302236,8001,302
2021-06-021,2851,2931,2771,287150,7001,287
2021-06-011,3061,3111,2831,296164,7001,296
2021-05-311,2971,2981,2821,289140,8001,289
2021-05-281,2901,2931,2771,288211,4001,288
2021-05-271,2701,2901,2671,276240,1001,276
2021-05-261,2621,2781,2621,275162,0001,275
2021-05-251,2861,2991,2851,287191,9001,287
2021-05-241,2761,2981,2761,288225,9001,288
2021-05-211,2631,2801,2551,266215,8001,266
2021-05-201,2401,2911,2401,280353,3001,280
2021-05-191,2381,2631,2381,245232,8001,245
2021-05-181,2401,2631,2391,263270,2001,263
2021-05-171,2141,2271,2111,227209,3001,227
2021-05-141,2181,2271,2011,207206,2001,207
2021-05-131,2001,2171,1891,209243,2001,209
2021-05-121,2071,2241,1951,207193,3001,207
2021-05-111,2241,2391,2011,205160,7001,205
2021-05-101,2311,2441,2281,242107,4001,242
2021-05-071,2151,2411,2151,237135,7001,237
2021-05-061,2121,2271,2031,216213,6001,216
2021-04-301,2051,2131,1961,205164,1001,205
2021-04-281,1991,2101,1881,202151,3001,202
2021-04-271,2001,2121,1891,200149,0001,200
2021-04-261,2311,2311,2081,20892,1001,208
2021-04-231,2251,2291,2171,223106,6001,223
2021-04-221,2331,2431,2271,24198,8001,241
2021-04-211,2241,2271,2061,209143,3001,209
2021-04-201,2271,2401,2211,238114,2001,238
2021-04-191,2301,2511,2271,23993,1001,239
2021-04-161,2311,2421,2301,23762,8001,237
2021-04-151,2311,2431,2241,22966,2001,229
2021-04-141,2371,2421,2301,23576,0001,235
2021-04-131,2271,2441,2261,237124,9001,237
2021-04-121,2231,2331,2201,22464,8001,224
2021-04-091,2311,2481,2241,225156,1001,225
2021-04-081,2341,2481,2291,237127,2001,237
2021-04-071,2391,2551,2381,253128,2001,253
2021-04-061,2541,2611,2231,225138,8001,225
2021-04-051,2551,2571,2441,25281,3001,252
2021-04-021,2461,2521,2411,24983,7001,249
2021-04-011,2491,2551,2301,239137,6001,239
2021-03-311,2391,2581,2341,244242,6001,244
2021-03-301,2361,2581,2331,249285,1001,249
2021-03-291,2561,2611,2421,257411,2001,257
2021-03-261,2811,3021,2711,271232,9001,271
2021-03-251,2601,2981,2581,285316,0001,285
2021-03-241,2491,2611,2331,243238,1001,243
2021-03-231,2861,3081,2701,270266,7001,270
2021-03-221,2851,2961,2731,280314,2001,280
2021-03-191,2661,2941,2581,282355,6001,282
2021-03-181,2851,2911,2691,279201,7001,279
2021-03-171,2551,2791,2541,276194,2001,276
2021-03-161,2511,2771,2511,266199,5001,266
2021-03-151,2621,2641,2521,261232,8001,261
2021-03-121,2521,2681,2461,265243,4001,265
2021-03-111,2311,2501,2301,250153,1001,250
2021-03-101,2481,2511,2361,236166,9001,236
2021-03-091,2331,2511,2261,247233,6001,247
2021-03-081,2391,2391,2141,217129,5001,217
2021-03-051,2271,2271,1911,224181,2001,224
2021-03-041,2101,2101,1891,209167,9001,209
2021-03-031,2321,2351,2191,224191,5001,224
2021-03-021,2501,2531,2261,235268,2001,235
2021-03-011,2411,2561,2291,245227,3001,245
2021-02-261,2501,2641,2391,240257,3001,240
2021-02-251,2781,2841,2641,277247,8001,277
2021-02-241,2821,2961,2471,249293,0001,249
2021-02-221,2651,2801,2651,270165,0001,270
2021-02-191,2401,2591,2271,251222,1001,251
2021-02-181,2801,2811,2441,245337,6001,245
2021-02-171,2851,3041,2741,296280,7001,296
2021-02-161,3071,3071,2761,293218,2001,293
2021-02-151,3281,3281,2951,295216,1001,295
2021-02-121,2841,3071,2781,307241,5001,307
2021-02-101,2791,2921,2661,279261,5001,279
2021-02-091,2901,2941,2781,286288,9001,286
2021-02-081,2801,3001,2731,300338,6001,300
2021-02-051,2881,3151,2791,305279,0001,305
2021-02-041,3051,3121,2901,297209,0001,297
2021-02-031,3181,3211,3021,305149,7001,305
2021-02-021,3021,3441,2981,318295,3001,318
2021-02-011,2991,3411,2651,329493,8001,329
2021-01-291,3951,4121,3651,376354,4001,376
2021-01-281,3651,4021,3601,386311,1001,386
2021-01-271,4041,4151,3801,403295,3001,403
2021-01-261,3871,4041,3871,403280,4001,403
2021-01-251,3721,4041,3721,400350,4001,400
2021-01-221,3621,3701,3491,351186,0001,351
2021-01-211,3591,3681,3511,354159,1001,354
2021-01-201,3521,3611,3301,346204,4001,346
2021-01-191,3451,3591,3281,349211,5001,349
2021-01-181,3451,3641,3331,342172,5001,342
2021-01-151,3651,3831,3461,353217,5001,353
2021-01-141,3941,4161,3491,365321,2001,365
2021-01-131,3491,3951,3441,377354,8001,377
2021-01-121,3301,3631,3251,349257,6001,349
2021-01-081,3141,3451,3071,335246,4001,335
2021-01-071,2881,3301,2831,306346,4001,306
2021-01-061,2501,2941,2501,269288,4001,269
2021-01-051,1971,2471,1971,243266,3001,243
2021-01-041,2511,2511,1831,197143,8001,197

分割・併合履歴 : なし