6641 日新電機(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3076076074174245,000742
1994-12-2976476576076323,000763
1994-12-28768773761765185,000765
1994-12-2775877075575986,000759
1994-12-26740758738758232,000758
1994-12-22710730708730201,000730
1994-12-21709710707708159,000708
1994-12-2071071070670863,000708
1994-12-1971471470971063,000710
1994-12-1671071670671488,000714
1994-12-15706710705706194,000706
1994-12-14715716705707120,000707
1994-12-13739740715719122,000719
1994-12-1273073573073268,000732
1994-12-09761762730735480,000735
1994-12-08767767760761116,000761
1994-12-0776576576076138,000761
1994-12-0675776575476543,000765
1994-12-0577177175675759,000757
1994-12-0275976175976122,000761
1994-12-01754760748758339,000758
1994-11-30765770743746548,000746
1994-11-2976076175876017,000760
1994-11-2877577576476472,000764
1994-11-2576777476576558,000765
1994-11-24764775764774116,000774
1994-11-22784784774774120,000774
1994-11-2178778778478414,000784
1994-11-1878778878078049,000780
1994-11-1779479478578752,000787
1994-11-1678578978478489,000784
1994-11-1578478578478421,000784
1994-11-1478778777477459,000774
1994-11-11791791780785127,000785
1994-11-10783790770771117,000771
1994-11-0980080078278347,000783
1994-11-08801816801802105,000802
1994-11-0781681680180538,000805
1994-11-04821821807816280,000816
1994-11-0282082181382151,000821
1994-11-0180080079079097,000790
1994-10-3178580078580037,000800
1994-10-2879079078078145,000781
1994-10-2778880078178160,000781
1994-10-2680580580080025,000800
1994-10-2578878878278714,000787
1994-10-248078078008009,000800
1994-10-21800800787787122,000787
1994-10-20819823805805118,000805
1994-10-1981281480980973,000809
1994-10-1881182281182283,000822
1994-10-1781181180581172,000811
1994-10-1481582080681163,000811
1994-10-13820820811815104,000815
1994-10-1281881880781018,000810
1994-10-1180181080181016,000810
1994-10-0779781079780017,000800
1994-10-0680480480080146,000801
1994-10-0581781880480431,000804
1994-10-0481881881181144,000811
1994-10-0382783981781771,000817
1994-09-3081982081781741,000817
1994-09-2979581879581720,000817
1994-09-2880380379579546,000795
1994-09-2781681980380355,000803
1994-09-2681982381081052,000810
1994-09-2281581881581882,000818
1994-09-2181581881281476,000814
1994-09-2081381581181549,000815
1994-09-1981781880581053,000810
1994-09-1682682681781743,000817
1994-09-1483783782782770,000827
1994-09-1384085082982955,000829
1994-09-1284285084285044,000850
1994-09-09845855836842236,000842
1994-09-0883083682883656,000836
1994-09-07858859835836151,000836
1994-09-0686586585985919,000859
1994-09-0586587586586538,000865
1994-09-0288388587587566,000875
1994-09-0188088087587546,000875
1994-08-3188488487187140,000871
1994-08-3088488487487425,000874
1994-08-2988088588088419,000884
1994-08-2687087086286324,000863
1994-08-2586587086586517,000865
1994-08-2486187586187539,000875
1994-08-2386186186086126,000861
1994-08-2288088086586531,000865
1994-08-1987288287087067,000870
1994-08-1887988087488062,000880
1994-08-1788088087988053,000880
1994-08-1687087487087043,000870
1994-08-1586287086287038,000870
1994-08-1286387386286285,000862
1994-08-1187587587287234,000872
1994-08-1087287487087454,000874
1994-08-0987188087087986,000879
1994-08-08865867857861454,000861
1994-08-05870870865865142,000865
1994-08-04870870865866158,000866
1994-08-03872875871872161,000872
1994-08-0286387786387173,000871
1994-08-01876876863863101,000863
1994-07-2987088587087568,000875
1994-07-2887587586187054,000870
1994-07-2788288287187541,000875
1994-07-2689089087287261,000872
1994-07-2591091087087034,000870
1994-07-2290091089590085,000900
1994-07-21912912900900112,000900
1994-07-2091592591291557,000915
1994-07-1992592591191127,000911
1994-07-1891592591292573,000925
1994-07-1591592191191123,000911
1994-07-1490090990090945,000909
1994-07-1390090589589539,000895
1994-07-1289591089590040,000900
1994-07-1192592590491027,000910
1994-07-0892893092592548,000925
1994-07-0792693192692631,000926
1994-07-0693093392592750,000927
1994-07-0592493492492892,000928
1994-07-0494494493493439,000934
1994-07-0194494492094443,000944
1994-06-30930940915934124,000934
1994-06-2992992992092511,000925
1994-06-2891493091493092,000930
1994-06-2792692690490440,000904
1994-06-2493394593393388,000933
1994-06-2395095094294291,000942
1994-06-22938950926939134,000939
1994-06-21939955939945134,000945
1994-06-20979980951956124,000956
1994-06-17975980966970194,000970
1994-06-16980981964965202,000965
1994-06-159841,000975977988,000977
1994-06-14950985950975824,000975
1994-06-13948965935949272,000949
1994-06-10925967920950975,000950
1994-06-09918925915925255,000925
1994-06-0891091089690846,000908
1994-06-0789290489290015,000900
1994-06-0689190089189245,000892
1994-06-0390590589189141,000891
1994-06-02909911905905131,000905
1994-06-0190191089590995,000909
1994-05-31903915902911155,000911
1994-05-30910910900904302,000904
1994-05-27883900883900292,000900
1994-05-2689890088388383,000883
1994-05-2588390088290074,000900
1994-05-2488288988288270,000882
1994-05-23894894882882102,000882
1994-05-20873885873885101,000885
1994-05-1988088587087061,000870
1994-05-18895895880880101,000880
1994-05-17872875870875206,000875
1994-05-1689089388088170,000881
1994-05-1389589588088073,000880
1994-05-1287790087590075,000900
1994-05-11866885866872103,000872
1994-05-1085886585886059,000860
1994-05-0987087786086024,000860
1994-05-06863875860873177,000873
1994-05-0286086185986037,000860
1994-04-2886086886086549,000865
1994-04-2787087086086012,000860
1994-04-2686686686086084,000860
1994-04-2587087086186450,000864
1994-04-22876884869870176,000870
1994-04-2187287587087556,000875
1994-04-2090090087587578,000875
1994-04-1989089088088260,000882
1994-04-18891900890890128,000890
1994-04-1589790089089587,000895
1994-04-1490090088788761,000887
1994-04-1389090588389038,000890
1994-04-1290090088190014,000900
1994-04-1191091090090513,000905
1994-04-0890091088190088,000900
1994-04-0789090087390060,000900
1994-04-06885900885890108,000890
1994-04-0587088587087745,000877
1994-04-0487588587187161,000871
1994-04-0188188687187164,000871
1994-03-3188588787587577,000875
1994-03-3088590588388796,000887
1994-03-2992092091091548,000915
1994-03-2890293090092074,000920
1994-03-2590090589590292,000902
1994-03-2491091190390526,000905
1994-03-23930930910910101,000910
1994-03-2292192691892045,000920
1994-03-1891792491692156,000921
1994-03-1792092191291765,000917
1994-03-1693493493093091,000930
1994-03-15930934920934108,000934
1994-03-1492093091293082,000930
1994-03-11912917908908171,000908
1994-03-10906916900908110,000908
1994-03-0991691690590859,000908
1994-03-08921921911911122,000911
1994-03-0793093092092128,000921
1994-03-0492094591092845,000928
1994-03-0393593591091051,000910
1994-03-02940945920925114,000925
1994-03-0193995493993975,000939
1994-02-28932955930932202,000932
1994-02-2593093292093249,000932
1994-02-24920939920933244,000933
1994-02-23910915905910200,000910
1994-02-22908921908915183,000915
1994-02-2189790889790859,000908
1994-02-1892192591791788,000917
1994-02-1794894891591563,000915
1994-02-16917950916938132,000938
1994-02-1591092591091569,000915
1994-02-1496496494094050,000940
1994-02-10989990980989116,000989
1994-02-091,0301,040990999243,000999
1994-02-081,0101,0409991,0401,443,0001,040
1994-02-079421,0209399951,122,000995
1994-02-04936951936950148,000950
1994-02-03930948920935534,000935
1994-02-02922930905930431,000930
1994-02-01904938890922341,000922
1994-01-31880890870884373,000884
1994-01-2885586084485047,000850
1994-01-2788088586586556,000865
1994-01-2688089087888077,000880
1994-01-2587088086286238,000862
1994-01-2487988686086067,000860
1994-01-2189590989590958,000909
1994-01-2092092091091083,000910
1994-01-1989692189691067,000910
1994-01-1888189287289146,000891
1994-01-1788988988388931,000889
1994-01-1486088585087286,000872
1994-01-1388088085286097,000860
1994-01-1287087586086060,000860
1994-01-1187288087087582,000875
1994-01-1085888085886570,000865
1994-01-0783085283085228,000852
1994-01-06845855835840110,000840
1994-01-0582084382083987,000839
1994-01-0481382081082012,000820

分割・併合履歴 : なし