6641 日新電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 225 | 226 | 225 | 226 | 10,000 | 226 |
| 1997-12-29 | 241 | 241 | 225 | 225 | 28,000 | 225 |
| 1997-12-26 | 262 | 262 | 236 | 236 | 150,000 | 236 |
| 1997-12-25 | 241 | 265 | 240 | 265 | 21,000 | 265 |
| 1997-12-24 | 220 | 241 | 220 | 241 | 47,000 | 241 |
| 1997-12-22 | 269 | 269 | 225 | 230 | 39,000 | 230 |
| 1997-12-19 | 275 | 275 | 265 | 265 | 79,000 | 265 |
| 1997-12-18 | 280 | 280 | 270 | 270 | 95,000 | 270 |
| 1997-12-17 | 275 | 280 | 271 | 280 | 115,000 | 280 |
| 1997-12-16 | 275 | 280 | 275 | 275 | 23,000 | 275 |
| 1997-12-15 | 273 | 274 | 270 | 274 | 47,000 | 274 |
| 1997-12-12 | 280 | 280 | 270 | 273 | 117,000 | 273 |
| 1997-12-11 | 278 | 280 | 273 | 280 | 17,000 | 280 |
| 1997-12-10 | 290 | 290 | 271 | 271 | 114,000 | 271 |
| 1997-12-09 | 279 | 280 | 275 | 280 | 52,000 | 280 |
| 1997-12-08 | 286 | 286 | 275 | 280 | 46,000 | 280 |
| 1997-12-05 | 285 | 291 | 280 | 286 | 164,000 | 286 |
| 1997-12-04 | 290 | 291 | 285 | 285 | 32,000 | 285 |
| 1997-12-03 | 296 | 299 | 291 | 291 | 17,000 | 291 |
| 1997-12-02 | 290 | 300 | 290 | 298 | 26,000 | 298 |
| 1997-12-01 | 281 | 290 | 279 | 283 | 129,000 | 283 |
| 1997-11-28 | 290 | 290 | 280 | 280 | 72,000 | 280 |
| 1997-11-27 | 290 | 290 | 285 | 290 | 57,000 | 290 |
| 1997-11-26 | 290 | 290 | 286 | 289 | 36,000 | 289 |
| 1997-11-25 | 292 | 292 | 285 | 285 | 39,000 | 285 |
| 1997-11-21 | 304 | 318 | 304 | 312 | 56,000 | 312 |
| 1997-11-20 | 315 | 315 | 311 | 312 | 45,000 | 312 |
| 1997-11-19 | 319 | 320 | 310 | 310 | 35,000 | 310 |
| 1997-11-18 | 320 | 329 | 320 | 324 | 54,000 | 324 |
| 1997-11-17 | 290 | 318 | 290 | 311 | 120,000 | 311 |
| 1997-11-14 | 292 | 300 | 290 | 291 | 54,000 | 291 |
| 1997-11-13 | 298 | 301 | 295 | 299 | 34,000 | 299 |
| 1997-11-12 | 298 | 307 | 298 | 301 | 175,000 | 301 |
| 1997-11-11 | 300 | 304 | 300 | 303 | 129,000 | 303 |
| 1997-11-10 | 294 | 305 | 290 | 305 | 37,000 | 305 |
| 1997-11-07 | 296 | 298 | 290 | 296 | 55,000 | 296 |
| 1997-11-06 | 309 | 313 | 305 | 305 | 40,000 | 305 |
| 1997-11-05 | 314 | 314 | 309 | 311 | 56,000 | 311 |
| 1997-11-04 | 312 | 317 | 311 | 314 | 26,000 | 314 |
| 1997-10-31 | 310 | 317 | 308 | 317 | 63,000 | 317 |
| 1997-10-30 | 313 | 317 | 310 | 317 | 68,000 | 317 |
| 1997-10-29 | 310 | 315 | 310 | 314 | 114,000 | 314 |
| 1997-10-28 | 307 | 315 | 307 | 310 | 29,000 | 310 |
| 1997-10-27 | 334 | 334 | 315 | 315 | 41,000 | 315 |
| 1997-10-24 | 320 | 330 | 320 | 330 | 68,000 | 330 |
| 1997-10-23 | 331 | 335 | 329 | 335 | 41,000 | 335 |
| 1997-10-22 | 326 | 336 | 321 | 336 | 96,000 | 336 |
| 1997-10-21 | 316 | 329 | 316 | 325 | 56,000 | 325 |
| 1997-10-20 | 304 | 314 | 304 | 314 | 41,000 | 314 |
| 1997-10-17 | 312 | 312 | 303 | 303 | 25,000 | 303 |
| 1997-10-16 | 301 | 313 | 300 | 313 | 61,000 | 313 |
| 1997-10-15 | 301 | 303 | 296 | 296 | 86,000 | 296 |
| 1997-10-14 | 283 | 319 | 271 | 319 | 441,000 | 319 |
| 1997-10-13 | 285 | 295 | 282 | 282 | 60,000 | 282 |
| 1997-10-09 | 299 | 300 | 294 | 300 | 30,000 | 300 |
| 1997-10-08 | 300 | 306 | 300 | 306 | 59,000 | 306 |
| 1997-10-07 | 305 | 305 | 300 | 300 | 31,000 | 300 |
| 1997-10-06 | 299 | 309 | 299 | 309 | 36,000 | 309 |
| 1997-10-03 | 292 | 303 | 290 | 303 | 69,000 | 303 |
| 1997-10-02 | 300 | 305 | 285 | 287 | 102,000 | 287 |
| 1997-10-01 | 310 | 316 | 310 | 310 | 65,000 | 310 |
| 1997-09-30 | 316 | 320 | 312 | 319 | 109,000 | 319 |
| 1997-09-29 | 346 | 348 | 312 | 312 | 151,000 | 312 |
| 1997-09-26 | 370 | 370 | 345 | 346 | 49,000 | 346 |
| 1997-09-25 | 383 | 385 | 370 | 370 | 142,000 | 370 |
| 1997-09-24 | 389 | 390 | 387 | 387 | 33,000 | 387 |
| 1997-09-22 | 380 | 380 | 375 | 377 | 50,000 | 377 |
| 1997-09-19 | 374 | 378 | 374 | 378 | 39,000 | 378 |
| 1997-09-18 | 371 | 375 | 368 | 375 | 117,000 | 375 |
| 1997-09-17 | 383 | 383 | 370 | 370 | 54,000 | 370 |
| 1997-09-16 | 380 | 384 | 380 | 383 | 78,000 | 383 |
| 1997-09-12 | 385 | 385 | 375 | 380 | 138,000 | 380 |
| 1997-09-11 | 387 | 395 | 385 | 385 | 48,000 | 385 |
| 1997-09-10 | 385 | 391 | 385 | 391 | 21,000 | 391 |
| 1997-09-09 | 387 | 390 | 387 | 390 | 33,000 | 390 |
| 1997-09-08 | 392 | 392 | 391 | 391 | 106,000 | 391 |
| 1997-09-05 | 395 | 395 | 394 | 395 | 77,000 | 395 |
| 1997-09-04 | 399 | 400 | 393 | 394 | 70,000 | 394 |
| 1997-09-03 | 396 | 405 | 391 | 402 | 259,000 | 402 |
| 1997-09-02 | 385 | 392 | 383 | 392 | 68,000 | 392 |
| 1997-09-01 | 380 | 380 | 379 | 380 | 47,000 | 380 |
| 1997-08-29 | 387 | 387 | 381 | 383 | 29,000 | 383 |
| 1997-08-28 | 383 | 395 | 383 | 392 | 62,000 | 392 |
| 1997-08-27 | 387 | 387 | 383 | 385 | 95,000 | 385 |
| 1997-08-26 | 385 | 387 | 385 | 387 | 150,000 | 387 |
| 1997-08-25 | 380 | 382 | 378 | 380 | 118,000 | 380 |
| 1997-08-22 | 385 | 385 | 380 | 384 | 142,000 | 384 |
| 1997-08-21 | 381 | 389 | 378 | 381 | 179,000 | 381 |
| 1997-08-20 | 370 | 378 | 368 | 378 | 210,000 | 378 |
| 1997-08-19 | 370 | 375 | 368 | 368 | 126,000 | 368 |
| 1997-08-18 | 370 | 372 | 369 | 370 | 84,000 | 370 |
| 1997-08-15 | 380 | 381 | 378 | 378 | 157,000 | 378 |
| 1997-08-14 | 390 | 394 | 380 | 381 | 280,000 | 381 |
| 1997-08-13 | 390 | 391 | 387 | 391 | 294,000 | 391 |
| 1997-08-12 | 389 | 394 | 384 | 389 | 466,000 | 389 |
| 1997-08-11 | 389 | 395 | 387 | 387 | 61,000 | 387 |
| 1997-08-08 | 402 | 402 | 390 | 394 | 89,000 | 394 |
| 1997-08-07 | 413 | 413 | 400 | 405 | 80,000 | 405 |
| 1997-08-06 | 415 | 415 | 400 | 411 | 559,000 | 411 |
| 1997-08-05 | 421 | 428 | 418 | 418 | 82,000 | 418 |
| 1997-08-04 | 420 | 435 | 420 | 425 | 40,000 | 425 |
| 1997-08-01 | 428 | 428 | 420 | 421 | 57,000 | 421 |
| 1997-07-31 | 420 | 424 | 416 | 424 | 171,000 | 424 |
| 1997-07-30 | 420 | 428 | 414 | 420 | 451,000 | 420 |
| 1997-07-29 | 440 | 440 | 435 | 435 | 157,000 | 435 |
| 1997-07-28 | 449 | 450 | 435 | 435 | 178,000 | 435 |
| 1997-07-25 | 452 | 453 | 450 | 450 | 63,000 | 450 |
| 1997-07-24 | 460 | 460 | 450 | 450 | 186,000 | 450 |
| 1997-07-23 | 465 | 468 | 460 | 460 | 51,000 | 460 |
| 1997-07-22 | 485 | 485 | 463 | 464 | 119,000 | 464 |
| 1997-07-18 | 480 | 490 | 480 | 485 | 107,000 | 485 |
| 1997-07-17 | 492 | 492 | 480 | 480 | 172,000 | 480 |
| 1997-07-16 | 468 | 488 | 468 | 487 | 81,000 | 487 |
| 1997-07-15 | 461 | 466 | 460 | 466 | 57,000 | 466 |
| 1997-07-14 | 462 | 465 | 460 | 461 | 44,000 | 461 |
| 1997-07-11 | 468 | 469 | 460 | 460 | 138,000 | 460 |
| 1997-07-10 | 468 | 468 | 466 | 468 | 48,000 | 468 |
| 1997-07-09 | 472 | 472 | 465 | 466 | 95,000 | 466 |
| 1997-07-08 | 479 | 480 | 474 | 474 | 296,000 | 474 |
| 1997-07-07 | 499 | 500 | 481 | 481 | 123,000 | 481 |
| 1997-07-04 | 503 | 505 | 500 | 500 | 54,000 | 500 |
| 1997-07-03 | 506 | 506 | 505 | 505 | 26,000 | 505 |
| 1997-07-02 | 510 | 510 | 503 | 506 | 24,000 | 506 |
| 1997-07-01 | 509 | 512 | 505 | 505 | 101,000 | 505 |
| 1997-06-30 | 511 | 511 | 505 | 505 | 59,000 | 505 |
| 1997-06-27 | 509 | 512 | 504 | 506 | 63,000 | 506 |
| 1997-06-26 | 512 | 512 | 504 | 504 | 79,000 | 504 |
| 1997-06-25 | 513 | 515 | 505 | 512 | 74,000 | 512 |
| 1997-06-24 | 518 | 520 | 518 | 518 | 69,000 | 518 |
| 1997-06-23 | 525 | 525 | 523 | 525 | 54,000 | 525 |
| 1997-06-20 | 523 | 527 | 522 | 525 | 52,000 | 525 |
| 1997-06-19 | 525 | 536 | 522 | 522 | 202,000 | 522 |
| 1997-06-18 | 517 | 530 | 517 | 525 | 288,000 | 525 |
| 1997-06-17 | 517 | 520 | 515 | 517 | 58,000 | 517 |
| 1997-06-16 | 517 | 518 | 515 | 517 | 33,000 | 517 |
| 1997-06-13 | 520 | 520 | 515 | 515 | 99,000 | 515 |
| 1997-06-12 | 520 | 521 | 512 | 520 | 89,000 | 520 |
| 1997-06-11 | 531 | 534 | 516 | 516 | 55,000 | 516 |
| 1997-06-10 | 536 | 536 | 531 | 531 | 58,000 | 531 |
| 1997-06-09 | 539 | 539 | 526 | 531 | 53,000 | 531 |
| 1997-06-06 | 543 | 543 | 535 | 540 | 87,000 | 540 |
| 1997-06-05 | 542 | 550 | 536 | 543 | 266,000 | 543 |
| 1997-06-04 | 543 | 563 | 543 | 552 | 538,000 | 552 |
| 1997-06-03 | 559 | 559 | 541 | 543 | 64,000 | 543 |
| 1997-06-02 | 536 | 562 | 533 | 560 | 113,000 | 560 |
| 1997-05-30 | 535 | 549 | 531 | 545 | 351,000 | 545 |
| 1997-05-29 | 552 | 565 | 548 | 565 | 137,000 | 565 |
| 1997-05-28 | 562 | 565 | 552 | 562 | 163,000 | 562 |
| 1997-05-27 | 570 | 580 | 563 | 579 | 141,000 | 579 |
| 1997-05-26 | 545 | 560 | 536 | 560 | 111,000 | 560 |
| 1997-05-23 | 535 | 538 | 530 | 535 | 32,000 | 535 |
| 1997-05-22 | 545 | 548 | 535 | 535 | 48,000 | 535 |
| 1997-05-21 | 550 | 551 | 545 | 545 | 49,000 | 545 |
| 1997-05-20 | 550 | 550 | 545 | 546 | 29,000 | 546 |
| 1997-05-19 | 545 | 549 | 540 | 546 | 47,000 | 546 |
| 1997-05-16 | 532 | 550 | 532 | 550 | 89,000 | 550 |
| 1997-05-15 | 536 | 542 | 530 | 530 | 45,000 | 530 |
| 1997-05-14 | 543 | 543 | 535 | 536 | 28,000 | 536 |
| 1997-05-13 | 549 | 550 | 538 | 539 | 166,000 | 539 |
| 1997-05-12 | 549 | 555 | 545 | 549 | 104,000 | 549 |
| 1997-05-09 | 561 | 566 | 561 | 566 | 136,000 | 566 |
| 1997-05-08 | 555 | 564 | 552 | 558 | 196,000 | 558 |
| 1997-05-07 | 551 | 557 | 551 | 557 | 187,000 | 557 |
| 1997-05-06 | 550 | 560 | 550 | 551 | 161,000 | 551 |
| 1997-05-02 | 526 | 540 | 525 | 540 | 219,000 | 540 |
| 1997-05-01 | 522 | 531 | 522 | 526 | 181,000 | 526 |
| 1997-04-30 | 498 | 514 | 498 | 512 | 415,000 | 512 |
| 1997-04-28 | 496 | 498 | 491 | 498 | 109,000 | 498 |
| 1997-04-25 | 482 | 498 | 481 | 496 | 144,000 | 496 |
| 1997-04-24 | 489 | 490 | 481 | 481 | 106,000 | 481 |
| 1997-04-23 | 494 | 494 | 486 | 486 | 137,000 | 486 |
| 1997-04-22 | 485 | 487 | 480 | 481 | 178,000 | 481 |
| 1997-04-21 | 464 | 489 | 464 | 485 | 215,000 | 485 |
| 1997-04-18 | 438 | 459 | 437 | 459 | 231,000 | 459 |
| 1997-04-17 | 412 | 433 | 412 | 433 | 271,000 | 433 |
| 1997-04-16 | 423 | 424 | 410 | 410 | 525,000 | 410 |
| 1997-04-15 | 416 | 422 | 416 | 420 | 179,000 | 420 |
| 1997-04-14 | 419 | 420 | 414 | 414 | 164,000 | 414 |
| 1997-04-11 | 420 | 420 | 414 | 418 | 138,000 | 418 |
| 1997-04-10 | 441 | 441 | 420 | 420 | 71,000 | 420 |
| 1997-04-09 | 450 | 451 | 440 | 441 | 112,000 | 441 |
| 1997-04-08 | 480 | 480 | 459 | 459 | 121,000 | 459 |
| 1997-04-07 | 484 | 486 | 480 | 485 | 68,000 | 485 |
| 1997-04-04 | 484 | 489 | 480 | 480 | 228,000 | 480 |
| 1997-04-03 | 481 | 490 | 481 | 486 | 86,000 | 486 |
| 1997-04-02 | 480 | 490 | 480 | 485 | 72,000 | 485 |
| 1997-04-01 | 490 | 490 | 482 | 485 | 64,000 | 485 |
| 1997-03-31 | 502 | 502 | 490 | 495 | 66,000 | 495 |
| 1997-03-28 | 491 | 492 | 491 | 492 | 13,000 | 492 |
| 1997-03-27 | 500 | 500 | 497 | 498 | 213,000 | 498 |
| 1997-03-26 | 500 | 500 | 495 | 500 | 33,000 | 500 |
| 1997-03-25 | 494 | 510 | 486 | 497 | 136,000 | 497 |
| 1997-03-24 | 489 | 495 | 488 | 490 | 78,000 | 490 |
| 1997-03-21 | 490 | 490 | 483 | 485 | 231,000 | 485 |
| 1997-03-19 | 488 | 490 | 485 | 485 | 59,000 | 485 |
| 1997-03-18 | 483 | 498 | 483 | 485 | 106,000 | 485 |
| 1997-03-17 | 488 | 495 | 481 | 481 | 117,000 | 481 |
| 1997-03-14 | 480 | 490 | 480 | 488 | 229,000 | 488 |
| 1997-03-13 | 504 | 506 | 493 | 499 | 216,000 | 499 |
| 1997-03-12 | 508 | 518 | 503 | 506 | 83,000 | 506 |
| 1997-03-11 | 520 | 522 | 515 | 515 | 59,000 | 515 |
| 1997-03-10 | 520 | 539 | 518 | 538 | 41,000 | 538 |
| 1997-03-07 | 539 | 539 | 531 | 533 | 192,000 | 533 |
| 1997-03-06 | 541 | 542 | 533 | 533 | 44,000 | 533 |
| 1997-03-05 | 543 | 549 | 540 | 540 | 64,000 | 540 |
| 1997-03-04 | 550 | 550 | 541 | 543 | 39,000 | 543 |
| 1997-03-03 | 548 | 548 | 545 | 545 | 25,000 | 545 |
| 1997-02-28 | 550 | 550 | 545 | 549 | 38,000 | 549 |
| 1997-02-27 | 547 | 550 | 543 | 547 | 70,000 | 547 |
| 1997-02-26 | 551 | 551 | 542 | 547 | 179,000 | 547 |
| 1997-02-25 | 550 | 550 | 547 | 550 | 87,000 | 550 |
| 1997-02-24 | 550 | 550 | 548 | 548 | 196,000 | 548 |
| 1997-02-21 | 559 | 560 | 547 | 547 | 267,000 | 547 |
| 1997-02-20 | 560 | 560 | 556 | 559 | 162,000 | 559 |
| 1997-02-19 | 560 | 560 | 555 | 560 | 106,000 | 560 |
| 1997-02-18 | 555 | 558 | 555 | 558 | 96,000 | 558 |
| 1997-02-17 | 559 | 559 | 556 | 558 | 29,000 | 558 |
| 1997-02-14 | 554 | 560 | 552 | 559 | 97,000 | 559 |
| 1997-02-13 | 560 | 560 | 554 | 554 | 83,000 | 554 |
| 1997-02-12 | 560 | 560 | 550 | 552 | 39,000 | 552 |
| 1997-02-10 | 560 | 560 | 551 | 551 | 85,000 | 551 |
| 1997-02-07 | 566 | 567 | 564 | 564 | 63,000 | 564 |
| 1997-02-06 | 570 | 580 | 566 | 566 | 46,000 | 566 |
| 1997-02-05 | 577 | 577 | 568 | 570 | 83,000 | 570 |
| 1997-02-04 | 580 | 590 | 575 | 575 | 138,000 | 575 |
| 1997-02-03 | 580 | 580 | 575 | 580 | 89,000 | 580 |
| 1997-01-31 | 578 | 590 | 576 | 585 | 252,000 | 585 |
| 1997-01-30 | 590 | 609 | 580 | 581 | 455,000 | 581 |
| 1997-01-29 | 587 | 595 | 584 | 590 | 128,000 | 590 |
| 1997-01-28 | 569 | 580 | 567 | 580 | 97,000 | 580 |
| 1997-01-27 | 578 | 580 | 568 | 568 | 73,000 | 568 |
| 1997-01-24 | 570 | 570 | 568 | 568 | 68,000 | 568 |
| 1997-01-23 | 570 | 572 | 570 | 570 | 90,000 | 570 |
| 1997-01-22 | 565 | 575 | 565 | 570 | 25,000 | 570 |
| 1997-01-21 | 571 | 580 | 566 | 566 | 47,000 | 566 |
| 1997-01-20 | 586 | 590 | 570 | 575 | 78,000 | 575 |
| 1997-01-17 | 574 | 589 | 571 | 580 | 105,000 | 580 |
| 1997-01-16 | 572 | 576 | 569 | 576 | 113,000 | 576 |
| 1997-01-14 | 545 | 554 | 535 | 552 | 233,000 | 552 |
| 1997-01-13 | 567 | 572 | 544 | 565 | 401,000 | 565 |
| 1997-01-10 | 592 | 592 | 573 | 577 | 404,000 | 577 |
| 1997-01-09 | 595 | 598 | 592 | 593 | 322,000 | 593 |
| 1997-01-08 | 573 | 600 | 573 | 598 | 362,000 | 598 |
| 1997-01-07 | 575 | 590 | 574 | 582 | 303,000 | 582 |
| 1997-01-06 | 560 | 584 | 556 | 583 | 111,000 | 583 |
分割・併合履歴 ： なし
