6641 日新電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 230 | 233 | 221 | 221 | 372,000 | 221 |
| 2000-12-28 | 235 | 237 | 230 | 232 | 241,000 | 232 |
| 2000-12-27 | 239 | 239 | 233 | 237 | 101,000 | 237 |
| 2000-12-26 | 235 | 242 | 235 | 238 | 145,000 | 238 |
| 2000-12-25 | 248 | 259 | 240 | 242 | 148,000 | 242 |
| 2000-12-22 | 236 | 241 | 235 | 235 | 143,000 | 235 |
| 2000-12-21 | 245 | 245 | 235 | 236 | 253,000 | 236 |
| 2000-12-20 | 254 | 254 | 245 | 245 | 216,000 | 245 |
| 2000-12-19 | 261 | 261 | 255 | 255 | 197,000 | 255 |
| 2000-12-18 | 260 | 266 | 259 | 260 | 101,000 | 260 |
| 2000-12-15 | 262 | 263 | 260 | 260 | 150,000 | 260 |
| 2000-12-14 | 265 | 270 | 261 | 261 | 165,000 | 261 |
| 2000-12-13 | 265 | 266 | 263 | 264 | 174,000 | 264 |
| 2000-12-12 | 270 | 275 | 266 | 267 | 176,000 | 267 |
| 2000-12-11 | 275 | 275 | 270 | 270 | 66,000 | 270 |
| 2000-12-08 | 265 | 269 | 265 | 265 | 130,000 | 265 |
| 2000-12-07 | 270 | 272 | 266 | 271 | 69,000 | 271 |
| 2000-12-06 | 278 | 280 | 270 | 271 | 176,000 | 271 |
| 2000-12-05 | 276 | 280 | 268 | 268 | 247,000 | 268 |
| 2000-12-04 | 285 | 288 | 276 | 276 | 124,000 | 276 |
| 2000-12-01 | 267 | 274 | 264 | 274 | 130,000 | 274 |
| 2000-11-30 | 263 | 267 | 262 | 267 | 77,000 | 267 |
| 2000-11-29 | 263 | 267 | 261 | 265 | 59,000 | 265 |
| 2000-11-28 | 267 | 273 | 261 | 273 | 122,000 | 273 |
| 2000-11-27 | 269 | 274 | 265 | 266 | 164,000 | 266 |
| 2000-11-24 | 265 | 269 | 260 | 269 | 73,000 | 269 |
| 2000-11-22 | 270 | 270 | 260 | 260 | 101,000 | 260 |
| 2000-11-21 | 280 | 280 | 265 | 265 | 45,000 | 265 |
| 2000-11-20 | 284 | 284 | 273 | 276 | 81,000 | 276 |
| 2000-11-17 | 268 | 285 | 268 | 285 | 145,000 | 285 |
| 2000-11-16 | 283 | 285 | 278 | 278 | 95,000 | 278 |
| 2000-11-15 | 289 | 289 | 283 | 286 | 78,000 | 286 |
| 2000-11-14 | 288 | 289 | 275 | 281 | 60,000 | 281 |
| 2000-11-13 | 270 | 279 | 270 | 278 | 50,000 | 278 |
| 2000-11-10 | 289 | 289 | 279 | 283 | 39,000 | 283 |
| 2000-11-09 | 288 | 289 | 285 | 289 | 74,000 | 289 |
| 2000-11-08 | 290 | 294 | 288 | 292 | 180,000 | 292 |
| 2000-11-07 | 278 | 314 | 278 | 290 | 136,000 | 290 |
| 2000-11-06 | 260 | 278 | 260 | 276 | 115,000 | 276 |
| 2000-11-02 | 260 | 262 | 257 | 260 | 97,000 | 260 |
| 2000-11-01 | 253 | 265 | 253 | 260 | 108,000 | 260 |
| 2000-10-31 | 249 | 251 | 241 | 249 | 155,000 | 249 |
| 2000-10-30 | 260 | 260 | 244 | 244 | 202,000 | 244 |
| 2000-10-27 | 267 | 267 | 261 | 261 | 140,000 | 261 |
| 2000-10-26 | 254 | 265 | 254 | 265 | 216,000 | 265 |
| 2000-10-25 | 282 | 282 | 270 | 279 | 108,000 | 279 |
| 2000-10-24 | 279 | 280 | 277 | 277 | 64,000 | 277 |
| 2000-10-23 | 283 | 284 | 277 | 277 | 70,000 | 277 |
| 2000-10-20 | 280 | 284 | 280 | 283 | 83,000 | 283 |
| 2000-10-19 | 270 | 272 | 267 | 270 | 122,000 | 270 |
| 2000-10-18 | 280 | 280 | 270 | 273 | 204,000 | 273 |
| 2000-10-17 | 282 | 284 | 281 | 282 | 98,000 | 282 |
| 2000-10-16 | 275 | 284 | 275 | 282 | 165,000 | 282 |
| 2000-10-13 | 271 | 274 | 269 | 270 | 114,000 | 270 |
| 2000-10-12 | 270 | 281 | 269 | 280 | 151,000 | 280 |
| 2000-10-11 | 280 | 283 | 270 | 278 | 184,000 | 278 |
| 2000-10-10 | 288 | 288 | 275 | 281 | 183,000 | 281 |
| 2000-10-06 | 290 | 294 | 286 | 288 | 98,000 | 288 |
| 2000-10-05 | 300 | 300 | 291 | 297 | 110,000 | 297 |
| 2000-10-04 | 298 | 300 | 296 | 300 | 117,000 | 300 |
| 2000-10-03 | 296 | 300 | 295 | 298 | 153,000 | 298 |
| 2000-10-02 | 297 | 301 | 293 | 301 | 129,000 | 301 |
| 2000-09-29 | 302 | 302 | 298 | 302 | 163,000 | 302 |
| 2000-09-28 | 305 | 309 | 299 | 299 | 66,000 | 299 |
| 2000-09-27 | 306 | 307 | 298 | 301 | 161,000 | 301 |
| 2000-09-26 | 317 | 320 | 292 | 309 | 93,000 | 309 |
| 2000-09-25 | 319 | 320 | 314 | 317 | 123,000 | 317 |
| 2000-09-22 | 306 | 317 | 306 | 314 | 93,000 | 314 |
| 2000-09-21 | 323 | 328 | 315 | 321 | 235,000 | 321 |
| 2000-09-20 | 310 | 325 | 308 | 323 | 170,000 | 323 |
| 2000-09-19 | 294 | 308 | 291 | 308 | 124,000 | 308 |
| 2000-09-18 | 296 | 299 | 295 | 298 | 73,000 | 298 |
| 2000-09-14 | 298 | 303 | 296 | 299 | 102,000 | 299 |
| 2000-09-13 | 298 | 300 | 295 | 299 | 113,000 | 299 |
| 2000-09-12 | 298 | 298 | 292 | 294 | 75,000 | 294 |
| 2000-09-11 | 303 | 307 | 298 | 298 | 157,000 | 298 |
| 2000-09-08 | 292 | 303 | 292 | 303 | 128,000 | 303 |
| 2000-09-07 | 286 | 290 | 286 | 290 | 128,000 | 290 |
| 2000-09-06 | 290 | 290 | 286 | 287 | 175,000 | 287 |
| 2000-09-05 | 296 | 297 | 290 | 290 | 138,000 | 290 |
| 2000-09-04 | 295 | 300 | 292 | 297 | 102,000 | 297 |
| 2000-09-01 | 303 | 312 | 297 | 302 | 230,000 | 302 |
| 2000-08-31 | 314 | 315 | 305 | 308 | 180,000 | 308 |
| 2000-08-30 | 315 | 316 | 305 | 305 | 121,000 | 305 |
| 2000-08-29 | 320 | 320 | 306 | 311 | 131,000 | 311 |
| 2000-08-28 | 324 | 328 | 315 | 317 | 174,000 | 317 |
| 2000-08-25 | 325 | 330 | 322 | 324 | 168,000 | 324 |
| 2000-08-24 | 320 | 325 | 319 | 325 | 152,000 | 325 |
| 2000-08-23 | 319 | 324 | 315 | 320 | 142,000 | 320 |
| 2000-08-22 | 314 | 315 | 305 | 315 | 81,000 | 315 |
| 2000-08-21 | 315 | 315 | 305 | 309 | 79,000 | 309 |
| 2000-08-18 | 315 | 315 | 306 | 310 | 103,000 | 310 |
| 2000-08-17 | 318 | 321 | 314 | 318 | 246,000 | 318 |
| 2000-08-16 | 308 | 317 | 306 | 315 | 230,000 | 315 |
| 2000-08-15 | 299 | 315 | 295 | 313 | 301,000 | 313 |
| 2000-08-14 | 297 | 297 | 293 | 295 | 136,000 | 295 |
| 2000-08-11 | 285 | 289 | 285 | 289 | 73,000 | 289 |
| 2000-08-10 | 285 | 290 | 280 | 282 | 123,000 | 282 |
| 2000-08-09 | 288 | 290 | 286 | 290 | 104,000 | 290 |
| 2000-08-08 | 293 | 293 | 285 | 286 | 101,000 | 286 |
| 2000-08-07 | 275 | 285 | 275 | 283 | 135,000 | 283 |
| 2000-08-04 | 296 | 296 | 273 | 273 | 235,000 | 273 |
| 2000-08-03 | 295 | 300 | 290 | 291 | 118,000 | 291 |
| 2000-08-02 | 285 | 299 | 285 | 299 | 164,000 | 299 |
| 2000-08-01 | 285 | 289 | 280 | 283 | 222,000 | 283 |
| 2000-07-31 | 290 | 293 | 277 | 280 | 423,000 | 280 |
| 2000-07-28 | 305 | 305 | 295 | 297 | 227,000 | 297 |
| 2000-07-27 | 314 | 314 | 300 | 305 | 151,000 | 305 |
| 2000-07-26 | 310 | 318 | 308 | 317 | 131,000 | 317 |
| 2000-07-25 | 298 | 307 | 298 | 305 | 180,000 | 305 |
| 2000-07-24 | 310 | 310 | 290 | 299 | 319,000 | 299 |
| 2000-07-21 | 333 | 333 | 310 | 314 | 181,000 | 314 |
| 2000-07-19 | 320 | 320 | 310 | 318 | 296,000 | 318 |
| 2000-07-18 | 335 | 335 | 318 | 324 | 343,000 | 324 |
| 2000-07-17 | 333 | 345 | 330 | 342 | 384,000 | 342 |
| 2000-07-14 | 330 | 339 | 330 | 333 | 225,000 | 333 |
| 2000-07-13 | 333 | 340 | 327 | 329 | 315,000 | 329 |
| 2000-07-12 | 340 | 340 | 331 | 333 | 345,000 | 333 |
| 2000-07-11 | 347 | 350 | 335 | 340 | 432,000 | 340 |
| 2000-07-10 | 351 | 358 | 345 | 347 | 307,000 | 347 |
| 2000-07-07 | 350 | 353 | 343 | 347 | 341,000 | 347 |
| 2000-07-06 | 352 | 356 | 350 | 353 | 414,000 | 353 |
| 2000-07-05 | 375 | 378 | 355 | 356 | 579,000 | 356 |
| 2000-07-04 | 385 | 385 | 374 | 374 | 826,000 | 374 |
| 2000-07-03 | 369 | 385 | 368 | 379 | 2,015,000 | 379 |
| 2000-06-30 | 358 | 365 | 351 | 364 | 621,000 | 364 |
| 2000-06-29 | 364 | 369 | 355 | 360 | 1,061,000 | 360 |
| 2000-06-28 | 335 | 365 | 330 | 364 | 1,870,000 | 364 |
| 2000-06-27 | 335 | 335 | 326 | 330 | 280,000 | 330 |
| 2000-06-26 | 330 | 335 | 326 | 326 | 159,000 | 326 |
| 2000-06-23 | 328 | 331 | 325 | 328 | 291,000 | 328 |
| 2000-06-22 | 340 | 341 | 328 | 328 | 376,000 | 328 |
| 2000-06-21 | 338 | 340 | 329 | 340 | 403,000 | 340 |
| 2000-06-20 | 345 | 345 | 330 | 333 | 264,000 | 333 |
| 2000-06-19 | 326 | 340 | 321 | 340 | 202,000 | 340 |
| 2000-06-16 | 326 | 326 | 320 | 326 | 316,000 | 326 |
| 2000-06-15 | 334 | 334 | 327 | 327 | 336,000 | 327 |
| 2000-06-14 | 341 | 342 | 326 | 330 | 428,000 | 330 |
| 2000-06-13 | 350 | 360 | 339 | 342 | 1,177,000 | 342 |
| 2000-06-12 | 330 | 352 | 330 | 350 | 1,262,000 | 350 |
| 2000-06-09 | 330 | 330 | 324 | 326 | 417,000 | 326 |
| 2000-06-08 | 331 | 334 | 315 | 330 | 834,000 | 330 |
| 2000-06-07 | 338 | 338 | 329 | 335 | 998,000 | 335 |
| 2000-06-06 | 340 | 348 | 328 | 338 | 2,459,000 | 338 |
| 2000-06-05 | 327 | 352 | 323 | 352 | 5,766,000 | 352 |
| 2000-06-02 | 274 | 304 | 270 | 302 | 1,592,000 | 302 |
| 2000-06-01 | 270 | 270 | 266 | 269 | 136,000 | 269 |
| 2000-05-31 | 266 | 273 | 265 | 273 | 206,000 | 273 |
| 2000-05-30 | 270 | 270 | 263 | 264 | 249,000 | 264 |
| 2000-05-29 | 275 | 277 | 268 | 270 | 133,000 | 270 |
| 2000-05-26 | 278 | 278 | 268 | 270 | 243,000 | 270 |
| 2000-05-25 | 270 | 278 | 268 | 278 | 254,000 | 278 |
| 2000-05-24 | 260 | 268 | 260 | 265 | 213,000 | 265 |
| 2000-05-23 | 272 | 275 | 270 | 275 | 205,000 | 275 |
| 2000-05-22 | 272 | 280 | 270 | 272 | 299,000 | 272 |
| 2000-05-19 | 275 | 275 | 261 | 267 | 408,000 | 267 |
| 2000-05-18 | 276 | 278 | 265 | 265 | 404,000 | 265 |
| 2000-05-17 | 280 | 285 | 278 | 280 | 460,000 | 280 |
| 2000-05-16 | 285 | 285 | 268 | 277 | 709,000 | 277 |
| 2000-05-15 | 262 | 265 | 257 | 265 | 227,000 | 265 |
| 2000-05-12 | 267 | 267 | 246 | 257 | 622,000 | 257 |
| 2000-05-11 | 270 | 273 | 236 | 236 | 905,000 | 236 |
| 2000-05-10 | 271 | 274 | 265 | 270 | 357,000 | 270 |
| 2000-05-09 | 281 | 283 | 266 | 276 | 853,000 | 276 |
| 2000-05-08 | 300 | 307 | 278 | 281 | 2,439,000 | 281 |
| 2000-05-02 | 246 | 257 | 246 | 255 | 226,000 | 255 |
| 2000-05-01 | 245 | 246 | 232 | 245 | 216,000 | 245 |
| 2000-04-28 | 214 | 249 | 208 | 247 | 634,000 | 247 |
| 2000-04-27 | 220 | 224 | 212 | 213 | 151,000 | 213 |
| 2000-04-26 | 221 | 222 | 216 | 220 | 188,000 | 220 |
| 2000-04-25 | 226 | 229 | 216 | 220 | 126,000 | 220 |
| 2000-04-24 | 229 | 229 | 225 | 226 | 42,000 | 226 |
| 2000-04-21 | 228 | 228 | 221 | 222 | 119,000 | 222 |
| 2000-04-20 | 229 | 229 | 216 | 229 | 138,000 | 229 |
| 2000-04-19 | 220 | 230 | 220 | 221 | 112,000 | 221 |
| 2000-04-18 | 220 | 229 | 215 | 220 | 153,000 | 220 |
| 2000-04-17 | 223 | 234 | 210 | 219 | 370,000 | 219 |
| 2000-04-14 | 245 | 245 | 241 | 243 | 145,000 | 243 |
| 2000-04-13 | 255 | 255 | 245 | 245 | 153,000 | 245 |
| 2000-04-12 | 245 | 255 | 243 | 255 | 130,000 | 255 |
| 2000-04-11 | 251 | 251 | 245 | 245 | 235,000 | 245 |
| 2000-04-10 | 250 | 254 | 249 | 249 | 197,000 | 249 |
| 2000-04-07 | 252 | 252 | 247 | 249 | 67,000 | 249 |
| 2000-04-06 | 258 | 259 | 246 | 247 | 120,000 | 247 |
| 2000-04-05 | 248 | 255 | 245 | 255 | 341,000 | 255 |
| 2000-04-04 | 260 | 265 | 248 | 248 | 217,000 | 248 |
| 2000-04-03 | 257 | 267 | 250 | 267 | 158,000 | 267 |
| 2000-03-31 | 265 | 268 | 255 | 267 | 65,000 | 267 |
| 2000-03-30 | 274 | 278 | 270 | 270 | 174,000 | 270 |
| 2000-03-29 | 275 | 280 | 270 | 274 | 266,000 | 274 |
| 2000-03-28 | 250 | 270 | 250 | 260 | 344,000 | 260 |
| 2000-03-27 | 240 | 246 | 240 | 242 | 105,000 | 242 |
| 2000-03-24 | 240 | 241 | 235 | 237 | 173,000 | 237 |
| 2000-03-23 | 240 | 245 | 239 | 242 | 95,000 | 242 |
| 2000-03-22 | 249 | 249 | 238 | 239 | 196,000 | 239 |
| 2000-03-21 | 250 | 255 | 242 | 244 | 147,000 | 244 |
| 2000-03-17 | 260 | 260 | 240 | 250 | 224,000 | 250 |
| 2000-03-16 | 240 | 250 | 240 | 250 | 137,000 | 250 |
| 2000-03-15 | 240 | 240 | 232 | 240 | 128,000 | 240 |
| 2000-03-14 | 242 | 247 | 240 | 240 | 288,000 | 240 |
| 2000-03-13 | 270 | 270 | 240 | 242 | 285,000 | 242 |
| 2000-03-10 | 266 | 270 | 258 | 258 | 343,000 | 258 |
| 2000-03-09 | 251 | 266 | 250 | 262 | 174,000 | 262 |
| 2000-03-08 | 255 | 260 | 247 | 251 | 311,000 | 251 |
| 2000-03-07 | 258 | 262 | 247 | 262 | 329,000 | 262 |
| 2000-03-06 | 280 | 285 | 249 | 256 | 361,000 | 256 |
| 2000-03-03 | 283 | 294 | 271 | 279 | 293,000 | 279 |
| 2000-03-02 | 300 | 300 | 280 | 281 | 297,000 | 281 |
| 2000-03-01 | 295 | 300 | 290 | 293 | 599,000 | 293 |
| 2000-02-29 | 310 | 310 | 286 | 296 | 553,000 | 296 |
| 2000-02-28 | 290 | 315 | 284 | 307 | 1,302,000 | 307 |
| 2000-02-25 | 256 | 294 | 250 | 287 | 668,000 | 287 |
| 2000-02-24 | 260 | 264 | 250 | 255 | 359,000 | 255 |
| 2000-02-23 | 265 | 267 | 256 | 257 | 422,000 | 257 |
| 2000-02-22 | 290 | 290 | 265 | 266 | 553,000 | 266 |
| 2000-02-21 | 270 | 299 | 269 | 285 | 1,087,000 | 285 |
| 2000-02-18 | 293 | 297 | 279 | 282 | 797,000 | 282 |
| 2000-02-17 | 309 | 321 | 280 | 290 | 2,154,000 | 290 |
| 2000-02-16 | 294 | 310 | 266 | 304 | 1,823,000 | 304 |
| 2000-02-15 | 340 | 378 | 295 | 299 | 5,266,000 | 299 |
| 2000-02-14 | 274 | 339 | 273 | 339 | 9,432,000 | 339 |
| 2000-02-10 | 220 | 259 | 220 | 259 | 2,961,000 | 259 |
| 2000-02-09 | 217 | 220 | 207 | 213 | 177,000 | 213 |
| 2000-02-08 | 216 | 216 | 211 | 214 | 232,000 | 214 |
| 2000-02-07 | 201 | 210 | 201 | 209 | 151,000 | 209 |
| 2000-02-04 | 210 | 210 | 198 | 198 | 243,000 | 198 |
| 2000-02-03 | 206 | 214 | 204 | 205 | 363,000 | 205 |
| 2000-02-02 | 219 | 219 | 201 | 201 | 316,000 | 201 |
| 2000-02-01 | 220 | 223 | 212 | 218 | 437,000 | 218 |
| 2000-01-31 | 212 | 229 | 212 | 217 | 1,299,000 | 217 |
| 2000-01-28 | 200 | 218 | 200 | 207 | 1,424,000 | 207 |
| 2000-01-27 | 194 | 195 | 190 | 190 | 99,000 | 190 |
| 2000-01-26 | 194 | 195 | 190 | 194 | 68,000 | 194 |
| 2000-01-25 | 190 | 190 | 185 | 185 | 32,000 | 185 |
| 2000-01-24 | 196 | 196 | 190 | 190 | 77,000 | 190 |
| 2000-01-21 | 200 | 200 | 186 | 186 | 92,000 | 186 |
| 2000-01-20 | 188 | 205 | 180 | 196 | 405,000 | 196 |
| 2000-01-19 | 179 | 187 | 179 | 183 | 170,000 | 183 |
| 2000-01-18 | 188 | 188 | 178 | 178 | 90,000 | 178 |
| 2000-01-17 | 180 | 186 | 179 | 182 | 120,000 | 182 |
| 2000-01-14 | 177 | 178 | 172 | 175 | 123,000 | 175 |
| 2000-01-13 | 176 | 176 | 173 | 173 | 76,000 | 173 |
| 2000-01-12 | 176 | 176 | 172 | 172 | 83,000 | 172 |
| 2000-01-11 | 185 | 185 | 172 | 173 | 92,000 | 173 |
| 2000-01-07 | 169 | 174 | 168 | 169 | 83,000 | 169 |
| 2000-01-06 | 171 | 181 | 169 | 173 | 83,000 | 173 |
| 2000-01-05 | 182 | 182 | 172 | 175 | 128,000 | 175 |
| 2000-01-04 | 185 | 186 | 181 | 186 | 63,000 | 186 |
分割・併合履歴 ： なし
