6641 日新電機(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
2023-04-26	1,696	1,698	1,696	1,696	28,000	1,696
2023-04-25	1,696	1,699	1,696	1,697	4,500	1,697
2023-04-24	1,696	1,699	1,696	1,696	28,000	1,696
2023-04-21	1,697	1,700	1,696	1,699	19,500	1,699
2023-04-20	1,697	1,699	1,697	1,697	6,300	1,697
2023-04-19	1,699	1,700	1,699	1,699	12,200	1,699
2023-04-18	1,700	1,700	1,699	1,699	24,700	1,699
2023-04-17	1,699	1,700	1,699	1,699	22,400	1,699
2023-04-14	1,700	1,700	1,699	1,699	48,600	1,699
2023-04-13	1,696	1,700	1,696	1,699	159,700	1,699
2023-04-12	1,696	1,697	1,696	1,696	31,700	1,696
2023-04-11	1,697	1,699	1,695	1,696	45,500	1,696
2023-04-10	1,696	1,697	1,695	1,696	124,300	1,696
2023-04-07	1,696	1,696	1,695	1,695	297,700	1,695
2023-04-06	1,695	1,697	1,695	1,695	245,300	1,695
2023-04-05	1,695	1,696	1,694	1,695	421,500	1,695
2023-04-04	1,694	1,697	1,694	1,695	471,600	1,695
2023-04-03	1,697	1,698	1,694	1,694	690,600	1,694
2023-03-31	1,701	1,704	1,697	1,697	74,700	1,697
2023-03-30	1,698	1,700	1,696	1,698	111,600	1,698
2023-03-29	1,696	1,698	1,695	1,698	135,600	1,698
2023-03-28	1,698	1,700	1,695	1,695	251,800	1,695
2023-03-27	1,698	1,701	1,697	1,697	139,000	1,697
2023-03-24	1,698	1,700	1,697	1,698	56,700	1,698
2023-03-23	1,698	1,730	1,696	1,701	141,800	1,701
2023-03-22	1,697	1,699	1,696	1,696	145,700	1,696
2023-03-20	1,695	1,696	1,694	1,694	170,200	1,694
2023-03-17	1,697	1,698	1,696	1,696	296,400	1,696
2023-03-16	1,696	1,699	1,696	1,696	195,500	1,696
2023-03-15	1,697	1,698	1,696	1,697	292,400	1,697
2023-03-14	1,697	1,697	1,696	1,696	300,300	1,696
2023-03-13	1,696	1,697	1,696	1,697	256,400	1,697
2023-03-10	1,697	1,698	1,696	1,696	288,800	1,696
2023-03-09	1,697	1,697	1,696	1,696	350,200	1,696
2023-03-08	1,697	1,697	1,696	1,696	260,500	1,696
2023-03-07	1,697	1,697	1,696	1,696	208,300	1,696
2023-03-06	1,697	1,697	1,696	1,696	258,200	1,696
2023-03-03	1,697	1,697	1,696	1,696	393,700	1,696
2023-03-02	1,697	1,697	1,696	1,697	513,800	1,697
2023-03-01	1,696	1,697	1,696	1,696	341,100	1,696
2023-02-28	1,697	1,697	1,696	1,696	818,900	1,696
2023-02-27	1,697	1,698	1,696	1,696	1,079,100	1,696
2023-02-24	1,697	1,699	1,696	1,696	664,300	1,696
2023-02-22	1,698	1,699	1,696	1,696	858,100	1,696
2023-02-21	1,696	1,697	1,696	1,696	449,800	1,696
2023-02-20	1,697	1,697	1,696	1,696	613,800	1,696
2023-02-17	1,697	1,698	1,696	1,696	526,500	1,696
2023-02-16	1,698	1,700	1,696	1,696	638,600	1,696
2023-02-15	1,699	1,702	1,697	1,697	858,200	1,697
2023-02-14	1,702	1,705	1,699	1,699	699,700	1,699
2023-02-13	1,702	1,705	1,699	1,700	936,900	1,700
2023-02-10	1,711	1,713	1,704	1,706	907,200	1,706
2023-02-09	1,715	1,722	1,705	1,709	1,068,100	1,709
2023-02-08	1,702	1,740	1,699	1,720	1,942,100	1,720
2023-02-07	1,698	1,704	1,698	1,700	1,209,900	1,700
2023-02-06	1,697	1,700	1,696	1,697	2,656,900	1,697
2023-02-03	1,686	1,686	1,686	1,686	130,100	1,686
2023-02-02	1,365	1,391	1,364	1,386	151,700	1,386
2023-02-01	1,366	1,417	1,364	1,373	286,200	1,373
2023-01-31	1,336	1,357	1,334	1,340	145,500	1,340
2023-01-30	1,337	1,338	1,325	1,325	109,600	1,325
2023-01-27	1,334	1,345	1,331	1,339	88,000	1,339
2023-01-26	1,334	1,337	1,325	1,329	57,700	1,329
2023-01-25	1,331	1,341	1,325	1,332	102,600	1,332
2023-01-24	1,311	1,332	1,304	1,330	163,500	1,330
2023-01-23	1,301	1,306	1,295	1,302	64,800	1,302
2023-01-20	1,280	1,289	1,278	1,286	76,300	1,286
2023-01-19	1,287	1,299	1,282	1,285	91,800	1,285
2023-01-18	1,301	1,301	1,281	1,293	87,000	1,293
2023-01-17	1,293	1,308	1,292	1,296	66,700	1,296
2023-01-16	1,290	1,303	1,287	1,293	60,500	1,293
2023-01-13	1,300	1,326	1,298	1,301	181,300	1,301
2023-01-12	1,295	1,312	1,295	1,308	110,700	1,308
2023-01-11	1,295	1,301	1,291	1,298	66,300	1,298
2023-01-10	1,302	1,306	1,280	1,287	73,400	1,287
2023-01-06	1,284	1,304	1,283	1,296	131,100	1,296
2023-01-05	1,276	1,286	1,270	1,283	149,900	1,283
2023-01-04	1,257	1,287	1,233	1,278	183,400	1,278

分割・併合履歴：なし