6641 日新電機(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2824524524524522,000245
1983-12-27254254246250140,000250
1983-12-26254255252253157,000253
1983-12-24245251245251102,000251
1983-12-23249255239243196,000243
1983-12-22240252239247400,000247
1983-12-2124224223823897,000238
1983-12-2023324023323870,000238
1983-12-1923323323123226,000232
1983-12-1723523623223242,000232
1983-12-1623423523323562,000235
1983-12-1523323523123454,000234
1983-12-1423123523123556,000235
1983-12-1323523523323561,000235
1983-12-1223123623123683,000236
1983-12-0923223523223419,000234
1983-12-0823223423223462,000234
1983-12-0723323323223250,000232
1983-12-0623323523223294,000232
1983-12-0523323523323370,000233
1983-12-0323223423223417,000234
1983-12-0223123523023050,000230
1983-12-0123023523023543,000235
1983-11-3023623623023038,000230
1983-11-2923523823523535,000235
1983-11-2823524023523830,000238
1983-11-2623623723023046,000230
1983-11-2523923923723749,000237
1983-11-2424124123823828,000238
1983-11-2223824023823854,000238
1983-11-2123924023823834,000238
1983-11-1923824123524121,000241
1983-11-1824224424024062,000240
1983-11-1724424424124486,000244
1983-11-1623924423924449,000244
1983-11-1523823923823837,000238
1983-11-1424224223823833,000238
1983-11-1123623923223942,000239
1983-11-1022923422923118,000231
1983-11-09225230225230132,000230
1983-11-08236237230230131,000230
1983-11-0723823823423585,000235
1983-11-05240240235236103,000236
1983-11-0424524824324865,000248
1983-11-0224324524024376,000243
1983-11-0124124423923976,000239
1983-10-3123824223823930,000239
1983-10-2923624323524241,000242
1983-10-28243244235235143,000235
1983-10-2724524724524574,000245
1983-10-2624724724524580,000245
1983-10-2524524824524752,000247
1983-10-2424524524124347,000243
1983-10-22250250240250115,000250
1983-10-21255257245250355,000250
1983-10-20250258249252547,000252
1983-10-19245245240245336,000245
1983-10-182552642502501,176,000250
1983-10-172542582502501,010,000250
1983-10-14228232225225155,000225
1983-10-1322122822122830,000228
1983-10-1222022022022017,000220
1983-10-1122422522022051,000220
1983-10-0722622822022181,000221
1983-10-0622523022522523,000225
1983-10-0521822221822056,000220
1983-10-0422022222022033,000220
1983-10-0322022122022062,000220
1983-10-0122022322022081,000220
1983-09-3022022022022020,000220
1983-09-2922022321822033,000220
1983-09-2822022021522089,000220
1983-09-2721822021822028,000220
1983-09-2622022021622059,000220
1983-09-2422222221922059,000220
1983-09-22221223220220132,000220
1983-09-2122222222122165,000221
1983-09-2022322322222250,000222
1983-09-192232232232239,000223
1983-09-1722322322222231,000222
1983-09-1622522522222214,000222
1983-09-1422922922222438,000224
1983-09-1323123222523072,000230
1983-09-1223223223123258,000232
1983-09-0922222522222225,000222
1983-09-0822222322222266,000222
1983-09-0722222222222234,000222
1983-09-0622122522122194,000221
1983-09-05221223220220149,000220
1983-09-0323524023523527,000235
1983-09-0224524523823852,000238
1983-09-0124524524024095,000240
1983-08-3123123323023145,000231
1983-08-3023323322922968,000229
1983-08-2923323322722863,000228
1983-08-2723523523023347,000233
1983-08-2623723823523571,000235
1983-08-2523823823523671,000236
1983-08-2423623923623875,000238
1983-08-2323824023723853,000238
1983-08-2224024023723857,000238
1983-08-2023924023523632,000236
1983-08-1923924023624036,000240
1983-08-18239239235235127,000235
1983-08-17241243239239102,000239
1983-08-16243245240241109,000241
1983-08-15250250243243145,000243
1983-08-12251252248248405,000248
1983-08-11251258250252925,000252
1983-08-102582582472501,406,000250
1983-08-092402502372381,069,000238
1983-08-08225235224234138,000234
1983-08-0622722722522522,000225
1983-08-0523223222822860,000228
1983-08-04230234230232169,000232
1983-08-03234234223227114,000227
1983-08-02219235219232289,000232
1983-08-0122222221521659,000216
1983-07-3022222522122166,000221
1983-07-2922622622222261,000222
1983-07-28220228220227227,000227
1983-07-27227227222222200,000222
1983-07-26220226218226269,000226
1983-07-2521421921321985,000219
1983-07-2321621621321359,000213
1983-07-2221621921521570,000215
1983-07-2121622021422085,000220
1983-07-2021521921521543,000215
1983-07-1921121521021543,000215
1983-07-1821221321021055,000210
1983-07-1521521521321349,000213
1983-07-14220220214214106,000214
1983-07-1322322421921957,000219
1983-07-1222622922222298,000222
1983-07-1122022521922584,000225
1983-07-0921722021721723,000217
1983-07-0822022021521750,000217
1983-07-0721322021321637,000216
1983-07-0621321521321433,000214
1983-07-0521521521321310,000213
1983-07-0421321521321322,000213
1983-07-0221121321121323,000213
1983-07-0121221321121132,000211
1983-06-3021321421221245,000212
1983-06-2921421421421422,000214
1983-06-2821421521421448,000214
1983-06-2721221421221411,000214
1983-06-2521221321121330,000213
1983-06-2421521521121153,000211
1983-06-2321921921721811,000218
1983-06-2222022021721942,000219
1983-06-2121922021722077,000220
1983-06-2021922021721926,000219
1983-06-1721721921721960,000219
1983-06-1622022021621742,000217
1983-06-1522022321822353,000223
1983-06-1422422522122548,000225
1983-06-1321922521922048,000220
1983-06-112192202192199,000219
1983-06-1022022021821835,000218
1983-06-0921922021822041,000220
1983-06-0822022021821847,000218
1983-06-0722122221821842,000218
1983-06-0622022222022043,000220
1983-06-0422222221822033,000220
1983-06-0322022221822240,000222
1983-06-0222222322022125,000221
1983-06-0122022022022035,000220
1983-05-3122222222022028,000220
1983-05-3022022222022048,000220
1983-05-2822222522022063,000220
1983-05-2722522522022162,000221
1983-05-2621922521922575,000225
1983-05-2522122221721838,000218
1983-05-2422522521722232,000222
1983-05-2322422422122251,000222
1983-05-2022122122122152,000221
1983-05-1922222522222241,000222
1983-05-18228228221222119,000222
1983-05-1722322822122873,000228
1983-05-1622422522122140,000221
1983-05-1422623022422458,000224
1983-05-1322622722522511,000225
1983-05-1222822822522524,000225
1983-05-1122822822522522,000225
1983-05-1022823022523044,000230
1983-05-0922823022422879,000228
1983-05-0723123522822878,000228
1983-05-0623023022522729,000227
1983-05-0423023022322388,000223
1983-05-0223123122922991,000229
1983-04-2822923022923067,000230
1983-04-2722722922722940,000229
1983-04-2522222822222344,000223
1983-04-2322022622022594,000225
1983-04-22229229225225126,000225
1983-04-2123023022822950,000229
1983-04-2022823022722780,000227
1983-04-1923023322722880,000228
1983-04-1823123123023110,000231
1983-04-1522823322722896,000228
1983-04-1422823222722784,000227
1983-04-1322423122422778,000227
1983-04-1222722722222268,000222
1983-04-11227227222222113,000222
1983-04-0922622622522535,000225
1983-04-0822922922622686,000226
1983-04-0723323322622899,000228
1983-04-06238244231231167,000231
1983-04-05240244238238443,000238
1983-04-04230240230238158,000238
1983-04-0223023022722838,000228
1983-04-01230230227230119,000230
1983-03-31235240231231146,000231
1983-03-30234246231240400,000240
1983-03-2922522722022090,000220
1983-03-2822022521722573,000225
1983-03-2622022021621761,000217
1983-03-2521821821721748,000217
1983-03-2421722021722031,000220
1983-03-2321822021621652,000216
1983-03-2221722021521531,000215
1983-03-1821521821521536,000215
1983-03-1721621621521535,000215
1983-03-1621522021321580,000215
1983-03-1521922021521578,000215
1983-03-1422122121721820,000218
1983-03-1221622321622046,000220
1983-03-1121621621321529,000215
1983-03-1021521521221233,000212
1983-03-0921521721221237,000212
1983-03-0821121121121120,000211
1983-03-0722122521522558,000225
1983-03-0522122122122126,000221
1983-03-0422022521822511,000225
1983-03-0321722021721939,000219
1983-03-0221822121721766,000217
1983-03-0121522021521745,000217
1983-02-2821621621521526,000215
1983-02-2621521521521541,000215
1983-02-2521522021422055,000220
1983-02-2421321621221462,000214
1983-02-2321121120721057,000210
1983-02-2222022020520596,000205
1983-02-2122222222022085,000220
1983-02-1822422422222353,000223
1983-02-1722622822322880,000228
1983-02-1623023122822882,000228
1983-02-15233233227231115,000231
1983-02-14230233227230120,000230
1983-02-1222222722222685,000226
1983-02-10222229220221197,000221
1983-02-09225226221224147,000224
1983-02-08232233229229104,000229
1983-02-07242242232233106,000233
1983-02-0523224023224057,000240
1983-02-04233235229231183,000231
1983-02-03245245232232211,000232
1983-02-02250250241241225,000241
1983-02-01254254245246305,000246
1983-01-31255259247250490,000250
1983-01-29262265245245725,000245
1983-01-282622732582614,903,000261
1983-01-272492602412573,108,000257
1983-01-262312502302451,482,000245
1983-01-25226234221234374,000234
1983-01-24226235220225236,000225
1983-01-22235235228228148,000228
1983-01-21236239231231261,000231
1983-01-202402482352411,030,000241
1983-01-192422502372402,871,000240
1983-01-18229235218232708,000232
1983-01-172232332212311,199,000231
1983-01-14213223210222846,000222
1983-01-13205213204213403,000213
1983-01-12207210203208323,000208
1983-01-11198207198207387,000207
1983-01-10192204190203153,000203
1983-01-0818919018119060,000190
1983-01-0719219218818834,000188
1983-01-0619019018819036,000190
1983-01-0518218218218222,000182
1983-01-0418518518118110,000181

分割・併合履歴 : なし