6641 日新電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 770 | 771 | 765 | 767 | 42,000 | 767 |
| 1995-12-28 | 771 | 775 | 770 | 771 | 134,000 | 771 |
| 1995-12-27 | 763 | 771 | 762 | 770 | 175,000 | 770 |
| 1995-12-26 | 785 | 785 | 752 | 756 | 159,000 | 756 |
| 1995-12-25 | 768 | 785 | 768 | 785 | 130,000 | 785 |
| 1995-12-22 | 751 | 780 | 745 | 760 | 645,000 | 760 |
| 1995-12-21 | 766 | 766 | 751 | 752 | 196,000 | 752 |
| 1995-12-20 | 770 | 784 | 763 | 768 | 305,000 | 768 |
| 1995-12-19 | 767 | 768 | 757 | 763 | 147,000 | 763 |
| 1995-12-18 | 755 | 769 | 755 | 768 | 165,000 | 768 |
| 1995-12-15 | 760 | 765 | 751 | 753 | 201,000 | 753 |
| 1995-12-14 | 788 | 788 | 760 | 761 | 533,000 | 761 |
| 1995-12-13 | 790 | 790 | 770 | 778 | 209,000 | 778 |
| 1995-12-12 | 790 | 798 | 783 | 790 | 250,000 | 790 |
| 1995-12-11 | 801 | 829 | 800 | 805 | 226,000 | 805 |
| 1995-12-08 | 809 | 815 | 796 | 796 | 389,000 | 796 |
| 1995-12-07 | 814 | 815 | 796 | 810 | 625,000 | 810 |
| 1995-12-06 | 816 | 850 | 810 | 814 | 622,000 | 814 |
| 1995-12-05 | 830 | 830 | 804 | 816 | 648,000 | 816 |
| 1995-12-04 | 865 | 885 | 823 | 840 | 1,277,000 | 840 |
| 1995-12-01 | 880 | 900 | 835 | 855 | 3,997,000 | 855 |
| 1995-11-30 | 796 | 880 | 784 | 860 | 6,450,000 | 860 |
| 1995-11-29 | 730 | 820 | 729 | 805 | 3,807,000 | 805 |
| 1995-11-28 | 709 | 720 | 707 | 720 | 316,000 | 720 |
| 1995-11-27 | 690 | 705 | 690 | 690 | 71,000 | 690 |
| 1995-11-24 | 685 | 700 | 685 | 685 | 56,000 | 685 |
| 1995-11-22 | 722 | 722 | 700 | 700 | 321,000 | 700 |
| 1995-11-21 | 685 | 739 | 685 | 727 | 564,000 | 727 |
| 1995-11-20 | 680 | 680 | 672 | 680 | 72,000 | 680 |
| 1995-11-17 | 664 | 680 | 663 | 663 | 62,000 | 663 |
| 1995-11-16 | 657 | 664 | 657 | 663 | 63,000 | 663 |
| 1995-11-15 | 657 | 657 | 651 | 657 | 23,000 | 657 |
| 1995-11-14 | 660 | 660 | 657 | 657 | 15,000 | 657 |
| 1995-11-13 | 650 | 667 | 650 | 660 | 49,000 | 660 |
| 1995-11-10 | 660 | 660 | 649 | 650 | 73,000 | 650 |
| 1995-11-09 | 668 | 668 | 651 | 655 | 210,000 | 655 |
| 1995-11-08 | 680 | 680 | 655 | 658 | 23,000 | 658 |
| 1995-11-07 | 677 | 680 | 667 | 680 | 32,000 | 680 |
| 1995-11-06 | 671 | 679 | 670 | 679 | 21,000 | 679 |
| 1995-11-02 | 679 | 679 | 670 | 670 | 96,000 | 670 |
| 1995-11-01 | 679 | 679 | 669 | 669 | 60,000 | 669 |
| 1995-10-31 | 669 | 680 | 662 | 679 | 57,000 | 679 |
| 1995-10-30 | 670 | 670 | 659 | 659 | 24,000 | 659 |
| 1995-10-27 | 672 | 677 | 670 | 673 | 42,000 | 673 |
| 1995-10-26 | 681 | 681 | 675 | 677 | 123,000 | 677 |
| 1995-10-25 | 674 | 688 | 670 | 681 | 376,000 | 681 |
| 1995-10-24 | 666 | 674 | 660 | 670 | 50,000 | 670 |
| 1995-10-23 | 675 | 675 | 666 | 674 | 31,000 | 674 |
| 1995-10-20 | 659 | 671 | 651 | 671 | 52,000 | 671 |
| 1995-10-19 | 671 | 671 | 660 | 660 | 33,000 | 660 |
| 1995-10-18 | 671 | 671 | 650 | 651 | 20,000 | 651 |
| 1995-10-17 | 670 | 675 | 670 | 675 | 22,000 | 675 |
| 1995-10-16 | 667 | 674 | 667 | 674 | 42,000 | 674 |
| 1995-10-13 | 675 | 675 | 667 | 667 | 106,000 | 667 |
| 1995-10-12 | 660 | 675 | 660 | 675 | 57,000 | 675 |
| 1995-10-11 | 673 | 673 | 651 | 660 | 142,000 | 660 |
| 1995-10-09 | 675 | 675 | 670 | 670 | 20,000 | 670 |
| 1995-10-06 | 649 | 668 | 649 | 668 | 44,000 | 668 |
| 1995-10-05 | 678 | 678 | 667 | 669 | 179,000 | 669 |
| 1995-10-04 | 684 | 687 | 666 | 678 | 69,000 | 678 |
| 1995-10-03 | 662 | 678 | 662 | 678 | 48,000 | 678 |
| 1995-10-02 | 658 | 661 | 646 | 661 | 24,000 | 661 |
| 1995-09-29 | 672 | 684 | 667 | 678 | 87,000 | 678 |
| 1995-09-28 | 650 | 658 | 650 | 652 | 88,000 | 652 |
| 1995-09-27 | 641 | 655 | 641 | 655 | 166,000 | 655 |
| 1995-09-26 | 659 | 659 | 631 | 640 | 39,000 | 640 |
| 1995-09-25 | 656 | 669 | 656 | 658 | 71,000 | 658 |
| 1995-09-22 | 657 | 660 | 656 | 657 | 185,000 | 657 |
| 1995-09-21 | 659 | 666 | 659 | 659 | 137,000 | 659 |
| 1995-09-20 | 680 | 680 | 661 | 666 | 50,000 | 666 |
| 1995-09-19 | 671 | 682 | 670 | 682 | 70,000 | 682 |
| 1995-09-18 | 705 | 705 | 680 | 681 | 47,000 | 681 |
| 1995-09-14 | 714 | 714 | 702 | 705 | 62,000 | 705 |
| 1995-09-13 | 715 | 716 | 705 | 713 | 129,000 | 713 |
| 1995-09-12 | 708 | 725 | 704 | 718 | 468,000 | 718 |
| 1995-09-11 | 693 | 705 | 693 | 700 | 223,000 | 700 |
| 1995-09-08 | 683 | 710 | 683 | 699 | 553,000 | 699 |
| 1995-09-07 | 685 | 685 | 675 | 681 | 124,000 | 681 |
| 1995-09-06 | 679 | 690 | 674 | 681 | 221,000 | 681 |
| 1995-09-05 | 674 | 675 | 657 | 674 | 408,000 | 674 |
| 1995-09-04 | 680 | 680 | 660 | 670 | 137,000 | 670 |
| 1995-09-01 | 693 | 695 | 670 | 682 | 145,000 | 682 |
| 1995-08-31 | 687 | 690 | 678 | 683 | 188,000 | 683 |
| 1995-08-30 | 689 | 697 | 680 | 683 | 397,000 | 683 |
| 1995-08-29 | 661 | 680 | 660 | 679 | 483,000 | 679 |
| 1995-08-28 | 664 | 664 | 655 | 657 | 142,000 | 657 |
| 1995-08-25 | 650 | 668 | 650 | 657 | 98,000 | 657 |
| 1995-08-24 | 651 | 655 | 650 | 653 | 35,000 | 653 |
| 1995-08-23 | 655 | 655 | 650 | 651 | 104,000 | 651 |
| 1995-08-22 | 668 | 668 | 650 | 655 | 87,000 | 655 |
| 1995-08-21 | 651 | 669 | 650 | 669 | 120,000 | 669 |
| 1995-08-18 | 660 | 663 | 640 | 645 | 150,000 | 645 |
| 1995-08-17 | 665 | 668 | 650 | 650 | 69,000 | 650 |
| 1995-08-16 | 672 | 691 | 666 | 670 | 434,000 | 670 |
| 1995-08-15 | 652 | 668 | 645 | 666 | 251,000 | 666 |
| 1995-08-14 | 652 | 652 | 646 | 652 | 66,000 | 652 |
| 1995-08-11 | 645 | 650 | 642 | 645 | 106,000 | 645 |
| 1995-08-10 | 637 | 645 | 635 | 645 | 90,000 | 645 |
| 1995-08-09 | 650 | 650 | 637 | 637 | 109,000 | 637 |
| 1995-08-08 | 650 | 653 | 642 | 652 | 68,000 | 652 |
| 1995-08-07 | 652 | 655 | 645 | 652 | 153,000 | 652 |
| 1995-08-04 | 641 | 655 | 641 | 652 | 206,000 | 652 |
| 1995-08-03 | 640 | 652 | 634 | 651 | 399,000 | 651 |
| 1995-08-02 | 618 | 635 | 618 | 635 | 108,000 | 635 |
| 1995-08-01 | 619 | 625 | 613 | 622 | 226,000 | 622 |
| 1995-07-31 | 625 | 630 | 620 | 620 | 43,000 | 620 |
| 1995-07-28 | 616 | 632 | 616 | 632 | 110,000 | 632 |
| 1995-07-27 | 616 | 625 | 610 | 625 | 170,000 | 625 |
| 1995-07-26 | 632 | 635 | 615 | 615 | 159,000 | 615 |
| 1995-07-25 | 645 | 645 | 631 | 631 | 130,000 | 631 |
| 1995-07-24 | 631 | 637 | 630 | 635 | 128,000 | 635 |
| 1995-07-21 | 620 | 632 | 620 | 631 | 63,000 | 631 |
| 1995-07-20 | 620 | 630 | 611 | 630 | 99,000 | 630 |
| 1995-07-19 | 637 | 641 | 615 | 630 | 101,000 | 630 |
| 1995-07-18 | 655 | 659 | 641 | 647 | 373,000 | 647 |
| 1995-07-17 | 649 | 657 | 641 | 645 | 473,000 | 645 |
| 1995-07-14 | 623 | 649 | 623 | 644 | 596,000 | 644 |
| 1995-07-13 | 619 | 623 | 612 | 615 | 283,000 | 615 |
| 1995-07-12 | 625 | 625 | 611 | 619 | 427,000 | 619 |
| 1995-07-11 | 610 | 619 | 601 | 605 | 181,000 | 605 |
| 1995-07-10 | 624 | 626 | 599 | 619 | 364,000 | 619 |
| 1995-07-07 | 614 | 625 | 600 | 614 | 824,000 | 614 |
| 1995-07-06 | 596 | 609 | 594 | 603 | 456,000 | 603 |
| 1995-07-05 | 570 | 598 | 565 | 596 | 714,000 | 596 |
| 1995-07-04 | 549 | 580 | 548 | 580 | 139,000 | 580 |
| 1995-07-03 | 552 | 552 | 540 | 550 | 269,000 | 550 |
| 1995-06-30 | 540 | 570 | 538 | 560 | 422,000 | 560 |
| 1995-06-29 | 560 | 565 | 530 | 530 | 276,000 | 530 |
| 1995-06-28 | 520 | 558 | 520 | 548 | 559,000 | 548 |
| 1995-06-27 | 510 | 518 | 500 | 515 | 361,000 | 515 |
| 1995-06-26 | 520 | 520 | 500 | 500 | 225,000 | 500 |
| 1995-06-23 | 494 | 510 | 494 | 510 | 152,000 | 510 |
| 1995-06-22 | 490 | 494 | 490 | 494 | 157,000 | 494 |
| 1995-06-21 | 498 | 498 | 484 | 490 | 238,000 | 490 |
| 1995-06-20 | 511 | 511 | 481 | 481 | 54,000 | 481 |
| 1995-06-19 | 490 | 492 | 485 | 492 | 8,000 | 492 |
| 1995-06-16 | 520 | 520 | 500 | 500 | 38,000 | 500 |
| 1995-06-15 | 495 | 500 | 480 | 500 | 62,000 | 500 |
| 1995-06-14 | 500 | 505 | 491 | 492 | 89,000 | 492 |
| 1995-06-13 | 511 | 518 | 500 | 500 | 143,000 | 500 |
| 1995-06-12 | 521 | 521 | 510 | 511 | 128,000 | 511 |
| 1995-06-09 | 534 | 534 | 520 | 521 | 209,000 | 521 |
| 1995-06-08 | 528 | 530 | 525 | 530 | 198,000 | 530 |
| 1995-06-07 | 531 | 531 | 528 | 528 | 64,000 | 528 |
| 1995-06-06 | 531 | 545 | 531 | 531 | 136,000 | 531 |
| 1995-06-05 | 549 | 549 | 531 | 531 | 78,000 | 531 |
| 1995-06-02 | 539 | 549 | 539 | 548 | 68,000 | 548 |
| 1995-06-01 | 531 | 535 | 531 | 535 | 64,000 | 535 |
| 1995-05-31 | 531 | 545 | 531 | 535 | 29,000 | 535 |
| 1995-05-30 | 529 | 539 | 529 | 539 | 394,000 | 539 |
| 1995-05-29 | 530 | 530 | 529 | 529 | 121,000 | 529 |
| 1995-05-26 | 535 | 535 | 527 | 534 | 38,000 | 534 |
| 1995-05-25 | 527 | 537 | 525 | 526 | 49,000 | 526 |
| 1995-05-24 | 552 | 552 | 525 | 531 | 66,000 | 531 |
| 1995-05-23 | 548 | 560 | 548 | 560 | 26,000 | 560 |
| 1995-05-22 | 585 | 585 | 568 | 568 | 48,000 | 568 |
| 1995-05-19 | 589 | 590 | 589 | 589 | 25,000 | 589 |
| 1995-05-18 | 590 | 590 | 590 | 590 | 72,000 | 590 |
| 1995-05-17 | 590 | 595 | 589 | 592 | 51,000 | 592 |
| 1995-05-16 | 614 | 614 | 589 | 594 | 41,000 | 594 |
| 1995-05-15 | 619 | 619 | 614 | 614 | 120,000 | 614 |
| 1995-05-12 | 619 | 620 | 619 | 619 | 31,000 | 619 |
| 1995-05-11 | 617 | 617 | 617 | 617 | 184,000 | 617 |
| 1995-05-10 | 621 | 623 | 617 | 617 | 55,000 | 617 |
| 1995-05-09 | 621 | 622 | 620 | 621 | 27,000 | 621 |
| 1995-05-08 | 629 | 633 | 623 | 623 | 34,000 | 623 |
| 1995-05-02 | 621 | 632 | 621 | 629 | 49,000 | 629 |
| 1995-05-01 | 627 | 637 | 618 | 618 | 14,000 | 618 |
| 1995-04-28 | 622 | 627 | 617 | 617 | 33,000 | 617 |
| 1995-04-27 | 624 | 630 | 624 | 630 | 9,000 | 630 |
| 1995-04-26 | 634 | 634 | 622 | 634 | 45,000 | 634 |
| 1995-04-25 | 616 | 625 | 616 | 624 | 73,000 | 624 |
| 1995-04-24 | 620 | 625 | 620 | 622 | 66,000 | 622 |
| 1995-04-21 | 626 | 630 | 620 | 620 | 73,000 | 620 |
| 1995-04-20 | 616 | 630 | 616 | 626 | 50,000 | 626 |
| 1995-04-19 | 619 | 620 | 613 | 616 | 19,000 | 616 |
| 1995-04-18 | 626 | 626 | 620 | 620 | 13,000 | 620 |
| 1995-04-17 | 617 | 618 | 617 | 618 | 7,000 | 618 |
| 1995-04-14 | 618 | 626 | 616 | 626 | 133,000 | 626 |
| 1995-04-13 | 616 | 616 | 616 | 616 | 10,000 | 616 |
| 1995-04-12 | 612 | 616 | 611 | 616 | 34,000 | 616 |
| 1995-04-11 | 612 | 613 | 612 | 612 | 5,000 | 612 |
| 1995-04-10 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1995-04-07 | 615 | 616 | 610 | 610 | 38,000 | 610 |
| 1995-04-06 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 1995-04-05 | 616 | 617 | 615 | 617 | 12,000 | 617 |
| 1995-04-04 | 621 | 621 | 612 | 615 | 22,000 | 615 |
| 1995-04-03 | 644 | 644 | 611 | 611 | 44,000 | 611 |
| 1995-03-31 | 660 | 661 | 660 | 660 | 137,000 | 660 |
| 1995-03-30 | 650 | 650 | 644 | 644 | 9,000 | 644 |
| 1995-03-29 | 650 | 650 | 640 | 640 | 17,000 | 640 |
| 1995-03-28 | 635 | 640 | 635 | 640 | 23,000 | 640 |
| 1995-03-27 | 638 | 638 | 610 | 610 | 21,000 | 610 |
| 1995-03-24 | 601 | 611 | 600 | 600 | 58,000 | 600 |
| 1995-03-23 | 611 | 611 | 600 | 611 | 52,000 | 611 |
| 1995-03-22 | 628 | 628 | 611 | 614 | 62,000 | 614 |
| 1995-03-20 | 658 | 659 | 649 | 649 | 65,000 | 649 |
| 1995-03-17 | 650 | 659 | 650 | 659 | 45,000 | 659 |
| 1995-03-16 | 655 | 655 | 650 | 650 | 78,000 | 650 |
| 1995-03-15 | 660 | 665 | 651 | 655 | 65,000 | 655 |
| 1995-03-14 | 670 | 670 | 660 | 660 | 32,000 | 660 |
| 1995-03-13 | 663 | 663 | 660 | 660 | 32,000 | 660 |
| 1995-03-10 | 661 | 666 | 660 | 663 | 43,000 | 663 |
| 1995-03-09 | 656 | 658 | 655 | 655 | 6,000 | 655 |
| 1995-03-08 | 665 | 665 | 650 | 653 | 67,000 | 653 |
| 1995-03-07 | 667 | 667 | 665 | 665 | 42,000 | 665 |
| 1995-03-06 | 661 | 668 | 661 | 667 | 30,000 | 667 |
| 1995-03-03 | 655 | 670 | 655 | 665 | 22,000 | 665 |
| 1995-03-02 | 670 | 670 | 655 | 660 | 41,000 | 660 |
| 1995-03-01 | 650 | 660 | 650 | 660 | 49,000 | 660 |
| 1995-02-28 | 670 | 671 | 670 | 670 | 33,000 | 670 |
| 1995-02-27 | 685 | 685 | 650 | 660 | 65,000 | 660 |
| 1995-02-24 | 700 | 700 | 695 | 695 | 54,000 | 695 |
| 1995-02-23 | 705 | 705 | 701 | 705 | 95,000 | 705 |
| 1995-02-22 | 705 | 713 | 703 | 705 | 40,000 | 705 |
| 1995-02-21 | 715 | 715 | 712 | 713 | 61,000 | 713 |
| 1995-02-20 | 703 | 715 | 700 | 715 | 28,000 | 715 |
| 1995-02-17 | 700 | 705 | 700 | 703 | 60,000 | 703 |
| 1995-02-16 | 705 | 709 | 700 | 705 | 44,000 | 705 |
| 1995-02-15 | 702 | 702 | 700 | 700 | 16,000 | 700 |
| 1995-02-14 | 710 | 710 | 705 | 710 | 45,000 | 710 |
| 1995-02-13 | 701 | 712 | 701 | 710 | 98,000 | 710 |
| 1995-02-10 | 710 | 711 | 700 | 700 | 60,000 | 700 |
| 1995-02-09 | 705 | 720 | 704 | 710 | 269,000 | 710 |
| 1995-02-08 | 701 | 704 | 700 | 700 | 81,000 | 700 |
| 1995-02-07 | 710 | 710 | 704 | 704 | 45,000 | 704 |
| 1995-02-06 | 719 | 719 | 701 | 701 | 44,000 | 701 |
| 1995-02-03 | 725 | 725 | 700 | 705 | 139,000 | 705 |
| 1995-02-02 | 739 | 739 | 725 | 725 | 84,000 | 725 |
| 1995-02-01 | 730 | 734 | 725 | 733 | 101,000 | 733 |
| 1995-01-31 | 752 | 760 | 725 | 725 | 97,000 | 725 |
| 1995-01-30 | 724 | 757 | 720 | 752 | 107,000 | 752 |
| 1995-01-27 | 720 | 730 | 720 | 726 | 43,000 | 726 |
| 1995-01-26 | 734 | 734 | 719 | 719 | 57,000 | 719 |
| 1995-01-25 | 701 | 735 | 701 | 735 | 33,000 | 735 |
| 1995-01-24 | 695 | 701 | 694 | 695 | 60,000 | 695 |
| 1995-01-23 | 727 | 727 | 695 | 695 | 169,000 | 695 |
| 1995-01-20 | 727 | 728 | 727 | 727 | 106,000 | 727 |
| 1995-01-19 | 736 | 736 | 727 | 727 | 98,000 | 727 |
| 1995-01-18 | 735 | 737 | 735 | 735 | 40,000 | 735 |
| 1995-01-17 | 749 | 749 | 735 | 735 | 10,000 | 735 |
| 1995-01-13 | 747 | 750 | 730 | 730 | 69,000 | 730 |
| 1995-01-12 | 750 | 752 | 745 | 752 | 92,000 | 752 |
| 1995-01-11 | 750 | 756 | 750 | 750 | 15,000 | 750 |
| 1995-01-10 | 738 | 745 | 738 | 745 | 25,000 | 745 |
| 1995-01-09 | 733 | 740 | 733 | 738 | 6,000 | 738 |
| 1995-01-06 | 727 | 735 | 727 | 732 | 40,000 | 732 |
| 1995-01-05 | 745 | 745 | 730 | 733 | 42,000 | 733 |
| 1995-01-04 | 736 | 742 | 736 | 740 | 30,000 | 740 |
分割・併合履歴 ： なし
