6641 日新電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 538 | 556 | 535 | 556 | 159,000 | 556 |
| 1996-12-27 | 538 | 538 | 530 | 533 | 531,000 | 533 |
| 1996-12-26 | 558 | 558 | 530 | 539 | 578,000 | 539 |
| 1996-12-25 | 554 | 554 | 546 | 552 | 211,000 | 552 |
| 1996-12-24 | 555 | 560 | 538 | 539 | 190,000 | 539 |
| 1996-12-20 | 566 | 566 | 552 | 555 | 431,000 | 555 |
| 1996-12-19 | 600 | 600 | 565 | 565 | 378,000 | 565 |
| 1996-12-18 | 624 | 624 | 597 | 600 | 274,000 | 600 |
| 1996-12-17 | 633 | 633 | 618 | 623 | 145,000 | 623 |
| 1996-12-16 | 616 | 623 | 612 | 623 | 635,000 | 623 |
| 1996-12-13 | 637 | 640 | 631 | 636 | 142,000 | 636 |
| 1996-12-12 | 631 | 645 | 630 | 637 | 47,000 | 637 |
| 1996-12-11 | 643 | 644 | 628 | 630 | 104,000 | 630 |
| 1996-12-10 | 657 | 657 | 643 | 644 | 106,000 | 644 |
| 1996-12-09 | 652 | 652 | 643 | 647 | 29,000 | 647 |
| 1996-12-06 | 662 | 669 | 643 | 643 | 147,000 | 643 |
| 1996-12-05 | 658 | 668 | 658 | 663 | 131,000 | 663 |
| 1996-12-04 | 666 | 670 | 658 | 658 | 184,000 | 658 |
| 1996-12-03 | 680 | 680 | 660 | 661 | 133,000 | 661 |
| 1996-12-02 | 690 | 690 | 677 | 680 | 115,000 | 680 |
| 1996-11-29 | 693 | 693 | 685 | 690 | 147,000 | 690 |
| 1996-11-28 | 683 | 696 | 683 | 693 | 101,000 | 693 |
| 1996-11-27 | 696 | 696 | 689 | 689 | 110,000 | 689 |
| 1996-11-26 | 715 | 718 | 703 | 704 | 195,000 | 704 |
| 1996-11-25 | 689 | 709 | 685 | 708 | 69,000 | 708 |
| 1996-11-22 | 711 | 711 | 695 | 695 | 174,000 | 695 |
| 1996-11-21 | 712 | 714 | 711 | 711 | 459,000 | 711 |
| 1996-11-20 | 708 | 709 | 701 | 705 | 35,000 | 705 |
| 1996-11-19 | 712 | 715 | 698 | 698 | 65,000 | 698 |
| 1996-11-18 | 710 | 711 | 705 | 711 | 41,000 | 711 |
| 1996-11-15 | 706 | 710 | 703 | 703 | 52,000 | 703 |
| 1996-11-14 | 706 | 706 | 701 | 702 | 162,000 | 702 |
| 1996-11-13 | 696 | 696 | 691 | 696 | 33,000 | 696 |
| 1996-11-12 | 701 | 702 | 696 | 696 | 11,000 | 696 |
| 1996-11-11 | 712 | 712 | 702 | 702 | 70,000 | 702 |
| 1996-11-08 | 704 | 709 | 702 | 702 | 48,000 | 702 |
| 1996-11-07 | 720 | 720 | 704 | 704 | 54,000 | 704 |
| 1996-11-06 | 697 | 720 | 681 | 720 | 333,000 | 720 |
| 1996-11-05 | 695 | 698 | 680 | 690 | 61,000 | 690 |
| 1996-11-01 | 695 | 696 | 690 | 695 | 35,000 | 695 |
| 1996-10-31 | 698 | 698 | 696 | 696 | 30,000 | 696 |
| 1996-10-30 | 713 | 713 | 700 | 700 | 26,000 | 700 |
| 1996-10-29 | 703 | 713 | 700 | 713 | 63,000 | 713 |
| 1996-10-28 | 705 | 709 | 700 | 700 | 41,000 | 700 |
| 1996-10-25 | 706 | 706 | 692 | 695 | 202,000 | 695 |
| 1996-10-24 | 705 | 707 | 702 | 705 | 119,000 | 705 |
| 1996-10-23 | 708 | 710 | 702 | 702 | 37,000 | 702 |
| 1996-10-22 | 705 | 714 | 701 | 705 | 179,000 | 705 |
| 1996-10-21 | 720 | 720 | 705 | 707 | 29,000 | 707 |
| 1996-10-18 | 708 | 730 | 706 | 720 | 77,000 | 720 |
| 1996-10-17 | 712 | 712 | 708 | 708 | 31,000 | 708 |
| 1996-10-16 | 715 | 715 | 711 | 711 | 90,000 | 711 |
| 1996-10-15 | 710 | 711 | 705 | 711 | 157,000 | 711 |
| 1996-10-14 | 710 | 718 | 710 | 718 | 77,000 | 718 |
| 1996-10-11 | 710 | 720 | 710 | 710 | 69,000 | 710 |
| 1996-10-09 | 721 | 721 | 708 | 709 | 33,000 | 709 |
| 1996-10-08 | 715 | 728 | 715 | 720 | 123,000 | 720 |
| 1996-10-07 | 707 | 707 | 700 | 707 | 77,000 | 707 |
| 1996-10-04 | 725 | 725 | 699 | 700 | 115,000 | 700 |
| 1996-10-03 | 735 | 735 | 725 | 725 | 63,000 | 725 |
| 1996-10-02 | 729 | 729 | 725 | 725 | 67,000 | 725 |
| 1996-10-01 | 737 | 737 | 725 | 725 | 54,000 | 725 |
| 1996-09-30 | 740 | 740 | 718 | 740 | 53,000 | 740 |
| 1996-09-27 | 728 | 733 | 722 | 733 | 125,000 | 733 |
| 1996-09-26 | 722 | 722 | 705 | 720 | 90,000 | 720 |
| 1996-09-25 | 715 | 720 | 708 | 715 | 81,000 | 715 |
| 1996-09-24 | 729 | 729 | 722 | 729 | 41,000 | 729 |
| 1996-09-20 | 733 | 735 | 710 | 722 | 159,000 | 722 |
| 1996-09-19 | 724 | 726 | 716 | 726 | 32,000 | 726 |
| 1996-09-18 | 723 | 730 | 719 | 719 | 130,000 | 719 |
| 1996-09-17 | 740 | 746 | 723 | 723 | 76,000 | 723 |
| 1996-09-13 | 715 | 726 | 708 | 725 | 202,000 | 725 |
| 1996-09-12 | 718 | 718 | 714 | 715 | 57,000 | 715 |
| 1996-09-11 | 719 | 725 | 711 | 711 | 129,000 | 711 |
| 1996-09-10 | 714 | 720 | 708 | 710 | 164,000 | 710 |
| 1996-09-09 | 711 | 711 | 708 | 708 | 87,000 | 708 |
| 1996-09-06 | 730 | 730 | 700 | 701 | 151,000 | 701 |
| 1996-09-05 | 711 | 734 | 710 | 734 | 128,000 | 734 |
| 1996-09-04 | 726 | 726 | 710 | 711 | 74,000 | 711 |
| 1996-09-03 | 702 | 730 | 701 | 730 | 98,000 | 730 |
| 1996-09-02 | 711 | 711 | 701 | 701 | 98,000 | 701 |
| 1996-08-30 | 700 | 708 | 700 | 701 | 123,000 | 701 |
| 1996-08-29 | 729 | 729 | 701 | 701 | 67,000 | 701 |
| 1996-08-28 | 741 | 747 | 730 | 730 | 118,000 | 730 |
| 1996-08-27 | 753 | 766 | 750 | 766 | 45,000 | 766 |
| 1996-08-26 | 765 | 765 | 761 | 761 | 59,000 | 761 |
| 1996-08-23 | 770 | 771 | 764 | 766 | 109,000 | 766 |
| 1996-08-22 | 764 | 780 | 762 | 772 | 59,000 | 772 |
| 1996-08-21 | 754 | 770 | 754 | 770 | 151,000 | 770 |
| 1996-08-20 | 754 | 755 | 750 | 754 | 90,000 | 754 |
| 1996-08-19 | 738 | 754 | 738 | 754 | 80,000 | 754 |
| 1996-08-16 | 747 | 758 | 737 | 745 | 91,000 | 745 |
| 1996-08-15 | 739 | 748 | 735 | 737 | 89,000 | 737 |
| 1996-08-14 | 723 | 731 | 723 | 731 | 47,000 | 731 |
| 1996-08-13 | 704 | 735 | 704 | 716 | 111,000 | 716 |
| 1996-08-12 | 702 | 710 | 699 | 700 | 102,000 | 700 |
| 1996-08-09 | 742 | 745 | 696 | 696 | 193,000 | 696 |
| 1996-08-08 | 744 | 745 | 738 | 745 | 130,000 | 745 |
| 1996-08-07 | 769 | 769 | 740 | 740 | 201,000 | 740 |
| 1996-08-06 | 771 | 771 | 750 | 760 | 238,000 | 760 |
| 1996-08-05 | 761 | 778 | 756 | 761 | 79,000 | 761 |
| 1996-08-02 | 757 | 760 | 750 | 760 | 108,000 | 760 |
| 1996-08-01 | 743 | 748 | 731 | 748 | 164,000 | 748 |
| 1996-07-31 | 742 | 749 | 740 | 741 | 116,000 | 741 |
| 1996-07-30 | 759 | 760 | 730 | 742 | 187,000 | 742 |
| 1996-07-29 | 781 | 781 | 750 | 759 | 150,000 | 759 |
| 1996-07-26 | 781 | 781 | 767 | 781 | 201,000 | 781 |
| 1996-07-25 | 793 | 798 | 771 | 781 | 275,000 | 781 |
| 1996-07-24 | 807 | 817 | 793 | 793 | 124,000 | 793 |
| 1996-07-23 | 813 | 820 | 800 | 820 | 180,000 | 820 |
| 1996-07-22 | 838 | 838 | 802 | 804 | 144,000 | 804 |
| 1996-07-19 | 847 | 848 | 833 | 835 | 254,000 | 835 |
| 1996-07-18 | 841 | 854 | 831 | 848 | 275,000 | 848 |
| 1996-07-17 | 874 | 875 | 850 | 850 | 311,000 | 850 |
| 1996-07-16 | 870 | 885 | 861 | 875 | 309,000 | 875 |
| 1996-07-15 | 881 | 885 | 870 | 871 | 276,000 | 871 |
| 1996-07-12 | 885 | 919 | 878 | 889 | 571,000 | 889 |
| 1996-07-11 | 908 | 911 | 885 | 891 | 800,000 | 891 |
| 1996-07-10 | 927 | 927 | 899 | 910 | 587,000 | 910 |
| 1996-07-09 | 900 | 934 | 898 | 934 | 821,000 | 934 |
| 1996-07-08 | 908 | 920 | 896 | 897 | 731,000 | 897 |
| 1996-07-05 | 908 | 931 | 906 | 928 | 907,000 | 928 |
| 1996-07-04 | 937 | 960 | 915 | 918 | 2,326,000 | 918 |
| 1996-07-03 | 865 | 950 | 864 | 944 | 2,710,000 | 944 |
| 1996-07-02 | 880 | 888 | 855 | 863 | 638,000 | 863 |
| 1996-07-01 | 911 | 915 | 881 | 890 | 720,000 | 890 |
| 1996-06-28 | 912 | 925 | 899 | 912 | 2,241,000 | 912 |
| 1996-06-27 | 878 | 956 | 877 | 891 | 5,562,000 | 891 |
| 1996-06-26 | 868 | 868 | 868 | 868 | 857,000 | 868 |
| 1996-06-25 | 760 | 772 | 760 | 768 | 119,000 | 768 |
| 1996-06-24 | 767 | 768 | 760 | 760 | 89,000 | 760 |
| 1996-06-21 | 763 | 765 | 755 | 760 | 123,000 | 760 |
| 1996-06-20 | 760 | 770 | 758 | 760 | 199,000 | 760 |
| 1996-06-19 | 768 | 768 | 752 | 752 | 152,000 | 752 |
| 1996-06-18 | 771 | 775 | 762 | 769 | 158,000 | 769 |
| 1996-06-17 | 782 | 783 | 762 | 771 | 232,000 | 771 |
| 1996-06-14 | 767 | 785 | 767 | 782 | 138,000 | 782 |
| 1996-06-13 | 766 | 772 | 764 | 767 | 282,000 | 767 |
| 1996-06-12 | 745 | 765 | 745 | 764 | 540,000 | 764 |
| 1996-06-11 | 744 | 745 | 740 | 745 | 89,000 | 745 |
| 1996-06-10 | 746 | 746 | 737 | 744 | 69,000 | 744 |
| 1996-06-07 | 753 | 755 | 750 | 750 | 131,000 | 750 |
| 1996-06-06 | 753 | 757 | 752 | 752 | 132,000 | 752 |
| 1996-06-05 | 750 | 759 | 750 | 753 | 119,000 | 753 |
| 1996-06-04 | 745 | 750 | 745 | 750 | 182,000 | 750 |
| 1996-06-03 | 752 | 753 | 744 | 745 | 173,000 | 745 |
| 1996-05-31 | 754 | 757 | 741 | 742 | 386,000 | 742 |
| 1996-05-30 | 777 | 777 | 747 | 750 | 466,000 | 750 |
| 1996-05-29 | 790 | 790 | 779 | 779 | 171,000 | 779 |
| 1996-05-28 | 790 | 790 | 784 | 790 | 133,000 | 790 |
| 1996-05-27 | 799 | 800 | 789 | 790 | 125,000 | 790 |
| 1996-05-24 | 800 | 803 | 793 | 798 | 153,000 | 798 |
| 1996-05-23 | 791 | 801 | 790 | 799 | 127,000 | 799 |
| 1996-05-22 | 808 | 810 | 797 | 797 | 104,000 | 797 |
| 1996-05-21 | 805 | 805 | 800 | 805 | 47,000 | 805 |
| 1996-05-20 | 810 | 810 | 795 | 795 | 84,000 | 795 |
| 1996-05-17 | 809 | 810 | 801 | 803 | 96,000 | 803 |
| 1996-05-16 | 812 | 815 | 803 | 803 | 216,000 | 803 |
| 1996-05-15 | 795 | 810 | 790 | 802 | 188,000 | 802 |
| 1996-05-14 | 795 | 798 | 786 | 786 | 165,000 | 786 |
| 1996-05-13 | 810 | 810 | 793 | 793 | 100,000 | 793 |
| 1996-05-10 | 810 | 815 | 801 | 808 | 178,000 | 808 |
| 1996-05-09 | 810 | 810 | 801 | 801 | 194,000 | 801 |
| 1996-05-08 | 812 | 815 | 800 | 810 | 1,631,000 | 810 |
| 1996-05-07 | 832 | 832 | 811 | 815 | 94,000 | 815 |
| 1996-05-02 | 840 | 840 | 830 | 835 | 72,000 | 835 |
| 1996-05-01 | 846 | 848 | 841 | 841 | 175,000 | 841 |
| 1996-04-30 | 844 | 850 | 842 | 846 | 186,000 | 846 |
| 1996-04-26 | 852 | 855 | 840 | 841 | 420,000 | 841 |
| 1996-04-25 | 834 | 841 | 830 | 837 | 277,000 | 837 |
| 1996-04-24 | 830 | 834 | 830 | 830 | 153,000 | 830 |
| 1996-04-23 | 830 | 834 | 822 | 822 | 176,000 | 822 |
| 1996-04-22 | 832 | 840 | 822 | 834 | 261,000 | 834 |
| 1996-04-19 | 825 | 832 | 822 | 832 | 313,000 | 832 |
| 1996-04-18 | 824 | 824 | 814 | 822 | 345,000 | 822 |
| 1996-04-17 | 828 | 828 | 813 | 823 | 168,000 | 823 |
| 1996-04-16 | 810 | 831 | 810 | 818 | 535,000 | 818 |
| 1996-04-15 | 817 | 820 | 811 | 811 | 143,000 | 811 |
| 1996-04-12 | 812 | 820 | 805 | 809 | 81,000 | 809 |
| 1996-04-11 | 805 | 824 | 805 | 811 | 120,000 | 811 |
| 1996-04-10 | 819 | 820 | 805 | 805 | 165,000 | 805 |
| 1996-04-09 | 830 | 831 | 816 | 829 | 221,000 | 829 |
| 1996-04-08 | 824 | 849 | 819 | 830 | 748,000 | 830 |
| 1996-04-05 | 801 | 815 | 800 | 814 | 63,000 | 814 |
| 1996-04-04 | 813 | 817 | 787 | 800 | 63,000 | 800 |
| 1996-04-03 | 818 | 820 | 806 | 818 | 446,000 | 818 |
| 1996-04-02 | 807 | 812 | 794 | 812 | 110,000 | 812 |
| 1996-04-01 | 813 | 820 | 808 | 815 | 370,000 | 815 |
| 1996-03-29 | 797 | 800 | 790 | 800 | 194,000 | 800 |
| 1996-03-28 | 780 | 794 | 780 | 790 | 119,000 | 790 |
| 1996-03-27 | 781 | 785 | 769 | 780 | 165,000 | 780 |
| 1996-03-26 | 766 | 794 | 761 | 761 | 106,000 | 761 |
| 1996-03-25 | 755 | 760 | 755 | 760 | 72,000 | 760 |
| 1996-03-22 | 760 | 769 | 750 | 750 | 48,000 | 750 |
| 1996-03-21 | 760 | 770 | 755 | 761 | 62,000 | 761 |
| 1996-03-19 | 745 | 751 | 745 | 748 | 92,000 | 748 |
| 1996-03-18 | 746 | 746 | 745 | 745 | 14,000 | 745 |
| 1996-03-15 | 740 | 770 | 740 | 745 | 76,000 | 745 |
| 1996-03-14 | 730 | 755 | 730 | 735 | 195,000 | 735 |
| 1996-03-13 | 753 | 753 | 728 | 728 | 124,000 | 728 |
| 1996-03-12 | 753 | 760 | 753 | 753 | 57,000 | 753 |
| 1996-03-11 | 770 | 770 | 750 | 750 | 93,000 | 750 |
| 1996-03-08 | 766 | 770 | 766 | 770 | 236,000 | 770 |
| 1996-03-07 | 760 | 760 | 750 | 759 | 140,000 | 759 |
| 1996-03-06 | 770 | 770 | 760 | 760 | 70,000 | 760 |
| 1996-03-05 | 780 | 787 | 765 | 770 | 81,000 | 770 |
| 1996-03-04 | 780 | 790 | 780 | 780 | 50,000 | 780 |
| 1996-03-01 | 790 | 798 | 780 | 798 | 160,000 | 798 |
| 1996-02-29 | 771 | 786 | 770 | 780 | 87,000 | 780 |
| 1996-02-28 | 783 | 795 | 782 | 790 | 136,000 | 790 |
| 1996-02-27 | 799 | 799 | 781 | 782 | 145,000 | 782 |
| 1996-02-26 | 786 | 808 | 786 | 799 | 227,000 | 799 |
| 1996-02-23 | 780 | 797 | 770 | 796 | 249,000 | 796 |
| 1996-02-22 | 780 | 780 | 759 | 760 | 196,000 | 760 |
| 1996-02-21 | 794 | 795 | 778 | 780 | 381,000 | 780 |
| 1996-02-20 | 779 | 818 | 778 | 797 | 1,633,000 | 797 |
| 1996-02-19 | 768 | 774 | 760 | 770 | 69,000 | 770 |
| 1996-02-16 | 764 | 770 | 756 | 768 | 131,000 | 768 |
| 1996-02-15 | 770 | 780 | 760 | 768 | 65,000 | 768 |
| 1996-02-14 | 769 | 780 | 761 | 780 | 119,000 | 780 |
| 1996-02-13 | 765 | 780 | 758 | 760 | 74,000 | 760 |
| 1996-02-09 | 782 | 783 | 770 | 775 | 92,000 | 775 |
| 1996-02-08 | 774 | 785 | 771 | 785 | 48,000 | 785 |
| 1996-02-07 | 770 | 770 | 760 | 770 | 95,000 | 770 |
| 1996-02-06 | 778 | 781 | 755 | 775 | 95,000 | 775 |
| 1996-02-05 | 795 | 795 | 778 | 778 | 105,000 | 778 |
| 1996-02-02 | 785 | 800 | 784 | 798 | 162,000 | 798 |
| 1996-02-01 | 769 | 785 | 768 | 785 | 118,000 | 785 |
| 1996-01-31 | 773 | 774 | 765 | 769 | 76,000 | 769 |
| 1996-01-30 | 770 | 780 | 760 | 774 | 87,000 | 774 |
| 1996-01-29 | 750 | 781 | 750 | 779 | 115,000 | 779 |
| 1996-01-26 | 741 | 765 | 741 | 760 | 62,000 | 760 |
| 1996-01-25 | 754 | 754 | 741 | 745 | 71,000 | 745 |
| 1996-01-24 | 745 | 745 | 741 | 744 | 29,000 | 744 |
| 1996-01-23 | 760 | 760 | 747 | 750 | 125,000 | 750 |
| 1996-01-22 | 780 | 780 | 756 | 760 | 199,000 | 760 |
| 1996-01-19 | 760 | 763 | 756 | 760 | 103,000 | 760 |
| 1996-01-18 | 780 | 780 | 760 | 760 | 103,000 | 760 |
| 1996-01-17 | 768 | 785 | 768 | 785 | 54,000 | 785 |
| 1996-01-16 | 770 | 785 | 765 | 765 | 49,000 | 765 |
| 1996-01-12 | 771 | 775 | 765 | 770 | 72,000 | 770 |
| 1996-01-11 | 777 | 777 | 769 | 775 | 66,000 | 775 |
| 1996-01-10 | 779 | 789 | 771 | 785 | 156,000 | 785 |
| 1996-01-09 | 765 | 780 | 762 | 769 | 90,000 | 769 |
| 1996-01-08 | 778 | 782 | 757 | 757 | 167,000 | 757 |
| 1996-01-05 | 790 | 790 | 778 | 778 | 94,000 | 778 |
| 1996-01-04 | 796 | 797 | 787 | 790 | 91,000 | 790 |
分割・併合履歴 ： なし
