6641 日新電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 177 | 186 | 171 | 186 | 76,000 | 186 |
| 1999-12-29 | 182 | 182 | 178 | 181 | 102,000 | 181 |
| 1999-12-28 | 189 | 189 | 180 | 184 | 75,000 | 184 |
| 1999-12-27 | 163 | 180 | 163 | 180 | 225,000 | 180 |
| 1999-12-24 | 164 | 166 | 161 | 165 | 99,000 | 165 |
| 1999-12-22 | 162 | 167 | 154 | 167 | 284,000 | 167 |
| 1999-12-21 | 167 | 167 | 163 | 165 | 184,000 | 165 |
| 1999-12-20 | 177 | 178 | 165 | 167 | 171,000 | 167 |
| 1999-12-17 | 173 | 176 | 169 | 172 | 136,000 | 172 |
| 1999-12-16 | 181 | 181 | 176 | 178 | 69,000 | 178 |
| 1999-12-15 | 187 | 190 | 180 | 180 | 118,000 | 180 |
| 1999-12-14 | 190 | 195 | 188 | 188 | 84,000 | 188 |
| 1999-12-13 | 202 | 203 | 191 | 193 | 241,000 | 193 |
| 1999-12-10 | 207 | 208 | 198 | 200 | 227,000 | 200 |
| 1999-12-09 | 215 | 217 | 195 | 197 | 414,000 | 197 |
| 1999-12-08 | 198 | 218 | 198 | 212 | 751,000 | 212 |
| 1999-12-07 | 191 | 204 | 191 | 197 | 228,000 | 197 |
| 1999-12-06 | 198 | 198 | 190 | 190 | 209,000 | 190 |
| 1999-12-03 | 200 | 206 | 186 | 198 | 182,000 | 198 |
| 1999-12-02 | 203 | 203 | 183 | 195 | 438,000 | 195 |
| 1999-12-01 | 225 | 233 | 200 | 201 | 1,612,000 | 201 |
| 1999-11-30 | 175 | 227 | 175 | 215 | 2,431,000 | 215 |
| 1999-11-29 | 167 | 177 | 164 | 177 | 189,000 | 177 |
| 1999-11-26 | 173 | 173 | 167 | 169 | 136,000 | 169 |
| 1999-11-25 | 176 | 178 | 163 | 163 | 137,000 | 163 |
| 1999-11-24 | 182 | 183 | 177 | 177 | 28,000 | 177 |
| 1999-11-22 | 180 | 185 | 176 | 185 | 40,000 | 185 |
| 1999-11-19 | 184 | 185 | 176 | 176 | 68,000 | 176 |
| 1999-11-18 | 174 | 185 | 174 | 182 | 73,000 | 182 |
| 1999-11-17 | 170 | 175 | 163 | 175 | 61,000 | 175 |
| 1999-11-16 | 162 | 163 | 160 | 163 | 137,000 | 163 |
| 1999-11-15 | 167 | 170 | 161 | 161 | 137,000 | 161 |
| 1999-11-12 | 173 | 173 | 165 | 167 | 193,000 | 167 |
| 1999-11-11 | 178 | 180 | 173 | 173 | 214,000 | 173 |
| 1999-11-10 | 188 | 188 | 179 | 182 | 112,000 | 182 |
| 1999-11-09 | 180 | 200 | 180 | 188 | 132,000 | 188 |
| 1999-11-08 | 182 | 182 | 179 | 179 | 109,000 | 179 |
| 1999-11-05 | 181 | 185 | 181 | 181 | 89,000 | 181 |
| 1999-11-04 | 184 | 184 | 180 | 180 | 96,000 | 180 |
| 1999-11-02 | 180 | 180 | 176 | 179 | 126,000 | 179 |
| 1999-11-01 | 181 | 185 | 180 | 180 | 134,000 | 180 |
| 1999-10-29 | 182 | 183 | 180 | 180 | 113,000 | 180 |
| 1999-10-28 | 185 | 185 | 181 | 181 | 79,000 | 181 |
| 1999-10-27 | 185 | 190 | 180 | 180 | 246,000 | 180 |
| 1999-10-26 | 187 | 190 | 185 | 185 | 89,000 | 185 |
| 1999-10-25 | 184 | 190 | 181 | 187 | 74,000 | 187 |
| 1999-10-22 | 185 | 195 | 180 | 180 | 190,000 | 180 |
| 1999-10-21 | 195 | 195 | 185 | 185 | 72,000 | 185 |
| 1999-10-20 | 195 | 195 | 183 | 185 | 90,000 | 185 |
| 1999-10-19 | 185 | 186 | 184 | 185 | 89,000 | 185 |
| 1999-10-18 | 188 | 189 | 184 | 184 | 138,000 | 184 |
| 1999-10-15 | 192 | 195 | 189 | 189 | 211,000 | 189 |
| 1999-10-14 | 190 | 192 | 190 | 192 | 146,000 | 192 |
| 1999-10-13 | 195 | 195 | 190 | 192 | 150,000 | 192 |
| 1999-10-12 | 195 | 196 | 193 | 193 | 203,000 | 193 |
| 1999-10-08 | 194 | 196 | 192 | 195 | 231,000 | 195 |
| 1999-10-07 | 199 | 199 | 195 | 196 | 222,000 | 196 |
| 1999-10-06 | 198 | 200 | 198 | 200 | 52,000 | 200 |
| 1999-10-05 | 200 | 207 | 198 | 198 | 95,000 | 198 |
| 1999-10-04 | 204 | 204 | 199 | 199 | 56,000 | 199 |
| 1999-10-01 | 200 | 210 | 193 | 193 | 76,000 | 193 |
| 1999-09-30 | 192 | 212 | 192 | 210 | 116,000 | 210 |
| 1999-09-29 | 191 | 194 | 191 | 194 | 161,000 | 194 |
| 1999-09-28 | 192 | 192 | 190 | 192 | 92,000 | 192 |
| 1999-09-27 | 190 | 195 | 190 | 192 | 118,000 | 192 |
| 1999-09-24 | 195 | 195 | 188 | 190 | 304,000 | 190 |
| 1999-09-22 | 195 | 195 | 193 | 194 | 97,000 | 194 |
| 1999-09-21 | 204 | 204 | 195 | 198 | 168,000 | 198 |
| 1999-09-20 | 200 | 205 | 197 | 205 | 184,000 | 205 |
| 1999-09-17 | 199 | 199 | 195 | 197 | 275,000 | 197 |
| 1999-09-16 | 200 | 200 | 195 | 200 | 115,000 | 200 |
| 1999-09-14 | 209 | 209 | 199 | 200 | 273,000 | 200 |
| 1999-09-13 | 210 | 211 | 203 | 210 | 175,000 | 210 |
| 1999-09-10 | 217 | 219 | 212 | 212 | 235,000 | 212 |
| 1999-09-09 | 219 | 220 | 217 | 217 | 56,000 | 217 |
| 1999-09-08 | 220 | 221 | 217 | 218 | 50,000 | 218 |
| 1999-09-07 | 221 | 222 | 218 | 222 | 114,000 | 222 |
| 1999-09-06 | 225 | 230 | 216 | 218 | 84,000 | 218 |
| 1999-09-03 | 223 | 231 | 222 | 225 | 125,000 | 225 |
| 1999-09-02 | 228 | 228 | 223 | 223 | 98,000 | 223 |
| 1999-09-01 | 226 | 228 | 223 | 228 | 74,000 | 228 |
| 1999-08-31 | 225 | 225 | 221 | 223 | 39,000 | 223 |
| 1999-08-30 | 217 | 224 | 217 | 224 | 36,000 | 224 |
| 1999-08-27 | 221 | 226 | 215 | 215 | 57,000 | 215 |
| 1999-08-26 | 220 | 226 | 218 | 220 | 71,000 | 220 |
| 1999-08-25 | 222 | 223 | 215 | 215 | 148,000 | 215 |
| 1999-08-24 | 227 | 228 | 221 | 221 | 43,000 | 221 |
| 1999-08-23 | 222 | 225 | 220 | 225 | 110,000 | 225 |
| 1999-08-20 | 224 | 224 | 215 | 217 | 99,000 | 217 |
| 1999-08-19 | 215 | 223 | 215 | 222 | 185,000 | 222 |
| 1999-08-18 | 225 | 226 | 215 | 215 | 145,000 | 215 |
| 1999-08-17 | 227 | 229 | 225 | 226 | 115,000 | 226 |
| 1999-08-16 | 215 | 226 | 214 | 226 | 165,000 | 226 |
| 1999-08-13 | 225 | 230 | 209 | 210 | 810,000 | 210 |
| 1999-08-12 | 213 | 220 | 209 | 220 | 782,000 | 220 |
| 1999-08-11 | 219 | 219 | 210 | 210 | 341,000 | 210 |
| 1999-08-10 | 225 | 225 | 220 | 220 | 156,000 | 220 |
| 1999-08-09 | 223 | 225 | 221 | 225 | 82,000 | 225 |
| 1999-08-06 | 230 | 231 | 220 | 221 | 69,000 | 221 |
| 1999-08-05 | 238 | 238 | 230 | 231 | 71,000 | 231 |
| 1999-08-04 | 240 | 241 | 238 | 238 | 50,000 | 238 |
| 1999-08-03 | 248 | 248 | 240 | 241 | 26,000 | 241 |
| 1999-08-02 | 240 | 248 | 240 | 248 | 25,000 | 248 |
| 1999-07-30 | 249 | 249 | 240 | 248 | 47,000 | 248 |
| 1999-07-29 | 240 | 250 | 240 | 250 | 119,000 | 250 |
| 1999-07-28 | 240 | 246 | 240 | 243 | 31,000 | 243 |
| 1999-07-27 | 241 | 243 | 237 | 240 | 57,000 | 240 |
| 1999-07-26 | 250 | 250 | 240 | 244 | 99,000 | 244 |
| 1999-07-23 | 248 | 249 | 242 | 245 | 74,000 | 245 |
| 1999-07-22 | 258 | 261 | 251 | 251 | 68,000 | 251 |
| 1999-07-21 | 261 | 261 | 250 | 258 | 61,000 | 258 |
| 1999-07-19 | 270 | 275 | 255 | 261 | 232,000 | 261 |
| 1999-07-16 | 256 | 273 | 256 | 270 | 350,000 | 270 |
| 1999-07-15 | 260 | 260 | 252 | 254 | 88,000 | 254 |
| 1999-07-14 | 260 | 260 | 255 | 255 | 76,000 | 255 |
| 1999-07-13 | 260 | 262 | 253 | 260 | 84,000 | 260 |
| 1999-07-12 | 251 | 260 | 251 | 256 | 46,000 | 256 |
| 1999-07-09 | 252 | 260 | 247 | 260 | 82,000 | 260 |
| 1999-07-08 | 250 | 256 | 250 | 252 | 74,000 | 252 |
| 1999-07-07 | 250 | 254 | 249 | 251 | 53,000 | 251 |
| 1999-07-06 | 255 | 255 | 247 | 250 | 118,000 | 250 |
| 1999-07-05 | 251 | 255 | 245 | 255 | 160,000 | 255 |
| 1999-07-02 | 255 | 255 | 236 | 236 | 319,000 | 236 |
| 1999-07-01 | 260 | 264 | 249 | 249 | 124,000 | 249 |
| 1999-06-30 | 256 | 260 | 252 | 254 | 61,000 | 254 |
| 1999-06-29 | 251 | 256 | 251 | 252 | 85,000 | 252 |
| 1999-06-28 | 256 | 257 | 246 | 256 | 104,000 | 256 |
| 1999-06-25 | 250 | 250 | 243 | 249 | 55,000 | 249 |
| 1999-06-24 | 258 | 258 | 252 | 252 | 46,000 | 252 |
| 1999-06-23 | 261 | 262 | 258 | 258 | 104,000 | 258 |
| 1999-06-22 | 263 | 270 | 261 | 261 | 138,000 | 261 |
| 1999-06-21 | 268 | 275 | 260 | 262 | 82,000 | 262 |
| 1999-06-18 | 275 | 275 | 258 | 258 | 100,000 | 258 |
| 1999-06-17 | 275 | 280 | 260 | 266 | 76,000 | 266 |
| 1999-06-16 | 259 | 275 | 258 | 270 | 133,000 | 270 |
| 1999-06-15 | 265 | 265 | 263 | 263 | 112,000 | 263 |
| 1999-06-14 | 270 | 270 | 263 | 265 | 59,000 | 265 |
| 1999-06-11 | 273 | 275 | 267 | 267 | 122,000 | 267 |
| 1999-06-10 | 265 | 265 | 261 | 263 | 83,000 | 263 |
| 1999-06-09 | 256 | 260 | 255 | 258 | 33,000 | 258 |
| 1999-06-08 | 260 | 261 | 255 | 256 | 32,000 | 256 |
| 1999-06-07 | 255 | 260 | 252 | 260 | 31,000 | 260 |
| 1999-06-04 | 254 | 254 | 250 | 253 | 29,000 | 253 |
| 1999-06-03 | 253 | 257 | 253 | 253 | 50,000 | 253 |
| 1999-06-02 | 250 | 253 | 249 | 253 | 50,000 | 253 |
| 1999-06-01 | 240 | 245 | 238 | 245 | 31,000 | 245 |
| 1999-05-31 | 245 | 245 | 241 | 243 | 20,000 | 243 |
| 1999-05-28 | 244 | 244 | 238 | 241 | 124,000 | 241 |
| 1999-05-27 | 253 | 253 | 245 | 246 | 45,000 | 246 |
| 1999-05-26 | 242 | 260 | 242 | 249 | 72,000 | 249 |
| 1999-05-25 | 246 | 246 | 237 | 239 | 106,000 | 239 |
| 1999-05-24 | 252 | 252 | 245 | 245 | 116,000 | 245 |
| 1999-05-21 | 252 | 257 | 250 | 255 | 122,000 | 255 |
| 1999-05-20 | 268 | 268 | 250 | 250 | 116,000 | 250 |
| 1999-05-19 | 266 | 266 | 260 | 261 | 69,000 | 261 |
| 1999-05-18 | 266 | 268 | 265 | 266 | 64,000 | 266 |
| 1999-05-17 | 275 | 275 | 269 | 271 | 85,000 | 271 |
| 1999-05-14 | 285 | 286 | 278 | 278 | 83,000 | 278 |
| 1999-05-13 | 291 | 291 | 275 | 285 | 105,000 | 285 |
| 1999-05-12 | 287 | 295 | 282 | 291 | 169,000 | 291 |
| 1999-05-11 | 288 | 296 | 285 | 290 | 311,000 | 290 |
| 1999-05-10 | 294 | 294 | 280 | 286 | 122,000 | 286 |
| 1999-05-07 | 292 | 294 | 280 | 290 | 151,000 | 290 |
| 1999-05-06 | 286 | 293 | 285 | 292 | 134,000 | 292 |
| 1999-04-30 | 277 | 285 | 277 | 280 | 100,000 | 280 |
| 1999-04-28 | 280 | 284 | 277 | 278 | 101,000 | 278 |
| 1999-04-27 | 280 | 285 | 277 | 281 | 68,000 | 281 |
| 1999-04-26 | 287 | 287 | 277 | 277 | 95,000 | 277 |
| 1999-04-23 | 281 | 290 | 281 | 282 | 82,000 | 282 |
| 1999-04-22 | 292 | 292 | 285 | 286 | 72,000 | 286 |
| 1999-04-21 | 290 | 297 | 285 | 292 | 267,000 | 292 |
| 1999-04-20 | 289 | 290 | 280 | 281 | 137,000 | 281 |
| 1999-04-19 | 283 | 300 | 280 | 290 | 430,000 | 290 |
| 1999-04-16 | 280 | 285 | 277 | 283 | 73,000 | 283 |
| 1999-04-15 | 283 | 285 | 277 | 280 | 54,000 | 280 |
| 1999-04-14 | 280 | 288 | 275 | 280 | 156,000 | 280 |
| 1999-04-13 | 283 | 290 | 275 | 275 | 181,000 | 275 |
| 1999-04-12 | 285 | 289 | 280 | 283 | 181,000 | 283 |
| 1999-04-09 | 281 | 300 | 275 | 285 | 631,000 | 285 |
| 1999-04-08 | 274 | 275 | 270 | 275 | 266,000 | 275 |
| 1999-04-07 | 266 | 275 | 266 | 269 | 139,000 | 269 |
| 1999-04-06 | 269 | 270 | 264 | 266 | 204,000 | 266 |
| 1999-04-05 | 254 | 273 | 254 | 264 | 376,000 | 264 |
| 1999-04-02 | 256 | 256 | 250 | 251 | 81,000 | 251 |
| 1999-04-01 | 250 | 256 | 249 | 255 | 121,000 | 255 |
| 1999-03-31 | 255 | 256 | 252 | 254 | 74,000 | 254 |
| 1999-03-30 | 252 | 260 | 252 | 253 | 170,000 | 253 |
| 1999-03-29 | 243 | 253 | 243 | 252 | 36,000 | 252 |
| 1999-03-26 | 240 | 250 | 238 | 248 | 64,000 | 248 |
| 1999-03-25 | 249 | 250 | 238 | 239 | 57,000 | 239 |
| 1999-03-24 | 235 | 247 | 235 | 235 | 80,000 | 235 |
| 1999-03-23 | 250 | 250 | 236 | 236 | 64,000 | 236 |
| 1999-03-19 | 250 | 250 | 238 | 241 | 88,000 | 241 |
| 1999-03-18 | 255 | 255 | 235 | 238 | 169,000 | 238 |
| 1999-03-17 | 259 | 259 | 248 | 253 | 92,000 | 253 |
| 1999-03-16 | 250 | 259 | 250 | 259 | 128,000 | 259 |
| 1999-03-15 | 251 | 253 | 249 | 250 | 80,000 | 250 |
| 1999-03-12 | 255 | 255 | 245 | 246 | 127,000 | 246 |
| 1999-03-11 | 245 | 245 | 241 | 245 | 62,000 | 245 |
| 1999-03-10 | 241 | 244 | 239 | 244 | 87,000 | 244 |
| 1999-03-09 | 244 | 244 | 235 | 235 | 47,000 | 235 |
| 1999-03-08 | 238 | 240 | 236 | 239 | 65,000 | 239 |
| 1999-03-05 | 233 | 233 | 230 | 233 | 50,000 | 233 |
| 1999-03-04 | 235 | 235 | 222 | 222 | 126,000 | 222 |
| 1999-03-03 | 227 | 230 | 225 | 227 | 44,000 | 227 |
| 1999-03-02 | 235 | 235 | 226 | 226 | 34,000 | 226 |
| 1999-03-01 | 240 | 243 | 225 | 225 | 73,000 | 225 |
| 1999-02-26 | 235 | 239 | 232 | 239 | 46,000 | 239 |
| 1999-02-25 | 234 | 236 | 230 | 234 | 59,000 | 234 |
| 1999-02-24 | 232 | 235 | 232 | 235 | 13,000 | 235 |
| 1999-02-23 | 230 | 233 | 227 | 227 | 63,000 | 227 |
| 1999-02-22 | 230 | 235 | 225 | 227 | 103,000 | 227 |
| 1999-02-19 | 233 | 233 | 228 | 229 | 135,000 | 229 |
| 1999-02-18 | 235 | 235 | 233 | 233 | 40,000 | 233 |
| 1999-02-17 | 240 | 240 | 232 | 235 | 57,000 | 235 |
| 1999-02-16 | 236 | 240 | 235 | 235 | 37,000 | 235 |
| 1999-02-15 | 244 | 244 | 235 | 235 | 58,000 | 235 |
| 1999-02-12 | 240 | 246 | 239 | 239 | 35,000 | 239 |
| 1999-02-10 | 235 | 247 | 235 | 247 | 20,000 | 247 |
| 1999-02-09 | 235 | 238 | 235 | 237 | 48,000 | 237 |
| 1999-02-08 | 238 | 238 | 232 | 233 | 40,000 | 233 |
| 1999-02-05 | 242 | 242 | 235 | 235 | 46,000 | 235 |
| 1999-02-04 | 243 | 247 | 238 | 247 | 73,000 | 247 |
| 1999-02-03 | 246 | 251 | 245 | 245 | 46,000 | 245 |
| 1999-02-02 | 260 | 260 | 253 | 253 | 48,000 | 253 |
| 1999-02-01 | 262 | 265 | 255 | 257 | 28,000 | 257 |
| 1999-01-29 | 262 | 263 | 255 | 259 | 40,000 | 259 |
| 1999-01-28 | 268 | 268 | 260 | 265 | 87,000 | 265 |
| 1999-01-27 | 255 | 268 | 255 | 266 | 166,000 | 266 |
| 1999-01-26 | 248 | 258 | 243 | 250 | 84,000 | 250 |
| 1999-01-25 | 250 | 250 | 234 | 239 | 147,000 | 239 |
| 1999-01-22 | 260 | 262 | 253 | 253 | 61,000 | 253 |
| 1999-01-21 | 261 | 269 | 256 | 260 | 120,000 | 260 |
| 1999-01-20 | 269 | 275 | 255 | 268 | 554,000 | 268 |
| 1999-01-19 | 244 | 268 | 241 | 268 | 414,000 | 268 |
| 1999-01-18 | 242 | 245 | 239 | 243 | 51,000 | 243 |
| 1999-01-14 | 245 | 247 | 240 | 242 | 100,000 | 242 |
| 1999-01-13 | 233 | 254 | 231 | 247 | 181,000 | 247 |
| 1999-01-12 | 234 | 239 | 220 | 228 | 57,000 | 228 |
| 1999-01-11 | 212 | 224 | 211 | 224 | 50,000 | 224 |
| 1999-01-08 | 217 | 218 | 210 | 211 | 121,000 | 211 |
| 1999-01-07 | 222 | 228 | 218 | 218 | 47,000 | 218 |
| 1999-01-06 | 216 | 220 | 212 | 215 | 46,000 | 215 |
| 1999-01-05 | 229 | 229 | 212 | 212 | 88,000 | 212 |
| 1999-01-04 | 222 | 223 | 221 | 222 | 5,000 | 222 |
分割・併合履歴 ： なし
