6641 日新電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 163 | 177 | 160 | 170 | 113,000 | 170 |
| 2001-12-27 | 155 | 159 | 155 | 158 | 36,000 | 158 |
| 2001-12-26 | 163 | 163 | 154 | 154 | 69,000 | 154 |
| 2001-12-25 | 164 | 164 | 158 | 162 | 113,000 | 162 |
| 2001-12-21 | 156 | 159 | 153 | 159 | 121,000 | 159 |
| 2001-12-20 | 149 | 150 | 141 | 147 | 164,000 | 147 |
| 2001-12-19 | 150 | 151 | 133 | 139 | 245,000 | 139 |
| 2001-12-18 | 161 | 162 | 153 | 153 | 108,000 | 153 |
| 2001-12-17 | 162 | 164 | 160 | 162 | 95,000 | 162 |
| 2001-12-14 | 168 | 169 | 167 | 169 | 192,000 | 169 |
| 2001-12-13 | 173 | 174 | 170 | 173 | 55,000 | 173 |
| 2001-12-12 | 171 | 175 | 171 | 174 | 67,000 | 174 |
| 2001-12-11 | 176 | 176 | 172 | 172 | 60,000 | 172 |
| 2001-12-10 | 180 | 180 | 172 | 172 | 42,000 | 172 |
| 2001-12-07 | 179 | 179 | 175 | 176 | 51,000 | 176 |
| 2001-12-06 | 177 | 180 | 170 | 172 | 81,000 | 172 |
| 2001-12-05 | 180 | 183 | 165 | 175 | 156,000 | 175 |
| 2001-12-04 | 182 | 183 | 175 | 180 | 64,000 | 180 |
| 2001-12-03 | 193 | 198 | 182 | 188 | 79,000 | 188 |
| 2001-11-30 | 198 | 198 | 193 | 194 | 39,000 | 194 |
| 2001-11-29 | 200 | 200 | 193 | 195 | 53,000 | 195 |
| 2001-11-28 | 200 | 201 | 197 | 197 | 36,000 | 197 |
| 2001-11-27 | 205 | 205 | 195 | 200 | 92,000 | 200 |
| 2001-11-26 | 200 | 203 | 195 | 199 | 59,000 | 199 |
| 2001-11-22 | 206 | 206 | 199 | 199 | 59,000 | 199 |
| 2001-11-21 | 198 | 201 | 197 | 201 | 48,000 | 201 |
| 2001-11-20 | 207 | 207 | 200 | 200 | 43,000 | 200 |
| 2001-11-19 | 198 | 209 | 198 | 204 | 69,000 | 204 |
| 2001-11-16 | 200 | 200 | 198 | 198 | 65,000 | 198 |
| 2001-11-15 | 198 | 204 | 198 | 200 | 73,000 | 200 |
| 2001-11-14 | 195 | 196 | 193 | 195 | 45,000 | 195 |
| 2001-11-13 | 199 | 199 | 190 | 192 | 82,000 | 192 |
| 2001-11-12 | 194 | 195 | 192 | 192 | 70,000 | 192 |
| 2001-11-09 | 206 | 206 | 199 | 199 | 72,000 | 199 |
| 2001-11-08 | 209 | 209 | 204 | 207 | 40,000 | 207 |
| 2001-11-07 | 212 | 212 | 203 | 204 | 189,000 | 204 |
| 2001-11-06 | 209 | 212 | 204 | 204 | 150,000 | 204 |
| 2001-11-05 | 210 | 211 | 206 | 210 | 101,000 | 210 |
| 2001-11-02 | 215 | 216 | 210 | 212 | 174,000 | 212 |
| 2001-11-01 | 220 | 220 | 213 | 215 | 216,000 | 215 |
| 2001-10-31 | 213 | 217 | 213 | 216 | 137,000 | 216 |
| 2001-10-30 | 213 | 217 | 213 | 217 | 105,000 | 217 |
| 2001-10-29 | 220 | 224 | 216 | 218 | 245,000 | 218 |
| 2001-10-26 | 225 | 235 | 225 | 225 | 657,000 | 225 |
| 2001-10-25 | 205 | 223 | 205 | 223 | 274,000 | 223 |
| 2001-10-24 | 196 | 204 | 196 | 204 | 68,000 | 204 |
| 2001-10-23 | 198 | 199 | 191 | 199 | 72,000 | 199 |
| 2001-10-22 | 194 | 195 | 191 | 195 | 93,000 | 195 |
| 2001-10-19 | 186 | 194 | 186 | 194 | 122,000 | 194 |
| 2001-10-18 | 190 | 192 | 188 | 191 | 116,000 | 191 |
| 2001-10-17 | 188 | 193 | 186 | 193 | 88,000 | 193 |
| 2001-10-16 | 178 | 187 | 178 | 184 | 68,000 | 184 |
| 2001-10-15 | 180 | 183 | 180 | 183 | 31,000 | 183 |
| 2001-10-12 | 185 | 188 | 178 | 178 | 68,000 | 178 |
| 2001-10-11 | 180 | 180 | 175 | 175 | 52,000 | 175 |
| 2001-10-10 | 175 | 178 | 175 | 176 | 36,000 | 176 |
| 2001-10-09 | 178 | 178 | 172 | 178 | 71,000 | 178 |
| 2001-10-05 | 179 | 180 | 178 | 178 | 30,000 | 178 |
| 2001-10-04 | 178 | 181 | 178 | 180 | 82,000 | 180 |
| 2001-10-03 | 175 | 180 | 175 | 180 | 65,000 | 180 |
| 2001-10-02 | 174 | 175 | 171 | 175 | 85,000 | 175 |
| 2001-10-01 | 174 | 175 | 171 | 174 | 58,000 | 174 |
| 2001-09-28 | 173 | 176 | 170 | 174 | 53,000 | 174 |
| 2001-09-27 | 169 | 174 | 168 | 174 | 41,000 | 174 |
| 2001-09-26 | 174 | 176 | 168 | 173 | 63,000 | 173 |
| 2001-09-25 | 175 | 175 | 170 | 173 | 62,000 | 173 |
| 2001-09-21 | 167 | 174 | 167 | 169 | 115,000 | 169 |
| 2001-09-20 | 175 | 175 | 170 | 172 | 64,000 | 172 |
| 2001-09-19 | 165 | 179 | 165 | 175 | 70,000 | 175 |
| 2001-09-18 | 165 | 170 | 165 | 168 | 108,000 | 168 |
| 2001-09-17 | 171 | 171 | 160 | 165 | 77,000 | 165 |
| 2001-09-14 | 175 | 175 | 167 | 173 | 166,000 | 173 |
| 2001-09-13 | 161 | 166 | 161 | 165 | 171,000 | 165 |
| 2001-09-12 | 161 | 177 | 161 | 166 | 182,000 | 166 |
| 2001-09-11 | 182 | 185 | 180 | 185 | 73,000 | 185 |
| 2001-09-10 | 187 | 188 | 184 | 184 | 68,000 | 184 |
| 2001-09-07 | 192 | 193 | 190 | 190 | 101,000 | 190 |
| 2001-09-06 | 196 | 197 | 193 | 194 | 54,000 | 194 |
| 2001-09-05 | 192 | 200 | 192 | 195 | 58,000 | 195 |
| 2001-09-04 | 195 | 201 | 191 | 201 | 109,000 | 201 |
| 2001-09-03 | 203 | 205 | 198 | 198 | 127,000 | 198 |
| 2001-08-31 | 198 | 207 | 198 | 207 | 146,000 | 207 |
| 2001-08-30 | 202 | 202 | 197 | 198 | 118,000 | 198 |
| 2001-08-29 | 200 | 204 | 200 | 203 | 96,000 | 203 |
| 2001-08-28 | 198 | 200 | 198 | 200 | 57,000 | 200 |
| 2001-08-27 | 196 | 201 | 196 | 198 | 118,000 | 198 |
| 2001-08-24 | 199 | 199 | 196 | 196 | 79,000 | 196 |
| 2001-08-23 | 197 | 199 | 196 | 197 | 117,000 | 197 |
| 2001-08-22 | 197 | 199 | 197 | 197 | 32,000 | 197 |
| 2001-08-21 | 197 | 199 | 195 | 199 | 112,000 | 199 |
| 2001-08-20 | 195 | 201 | 195 | 196 | 47,000 | 196 |
| 2001-08-17 | 203 | 204 | 199 | 200 | 79,000 | 200 |
| 2001-08-16 | 201 | 205 | 201 | 202 | 102,000 | 202 |
| 2001-08-15 | 204 | 208 | 204 | 207 | 15,000 | 207 |
| 2001-08-14 | 205 | 207 | 203 | 205 | 55,000 | 205 |
| 2001-08-13 | 205 | 205 | 199 | 202 | 64,000 | 202 |
| 2001-08-10 | 209 | 210 | 200 | 203 | 79,000 | 203 |
| 2001-08-09 | 207 | 210 | 190 | 191 | 185,000 | 191 |
| 2001-08-08 | 214 | 214 | 210 | 210 | 67,000 | 210 |
| 2001-08-07 | 214 | 215 | 211 | 214 | 54,000 | 214 |
| 2001-08-06 | 214 | 215 | 211 | 213 | 51,000 | 213 |
| 2001-08-03 | 217 | 218 | 210 | 211 | 138,000 | 211 |
| 2001-08-02 | 217 | 218 | 214 | 214 | 132,000 | 214 |
| 2001-08-01 | 213 | 216 | 212 | 215 | 61,000 | 215 |
| 2001-07-31 | 209 | 214 | 209 | 214 | 22,000 | 214 |
| 2001-07-30 | 218 | 218 | 210 | 215 | 34,000 | 215 |
| 2001-07-27 | 211 | 222 | 211 | 222 | 59,000 | 222 |
| 2001-07-26 | 214 | 219 | 211 | 215 | 41,000 | 215 |
| 2001-07-25 | 221 | 221 | 216 | 219 | 57,000 | 219 |
| 2001-07-24 | 208 | 210 | 205 | 210 | 65,000 | 210 |
| 2001-07-23 | 222 | 222 | 206 | 210 | 72,000 | 210 |
| 2001-07-19 | 217 | 223 | 215 | 223 | 77,000 | 223 |
| 2001-07-18 | 220 | 220 | 217 | 217 | 45,000 | 217 |
| 2001-07-17 | 225 | 225 | 220 | 222 | 22,000 | 222 |
| 2001-07-16 | 223 | 225 | 222 | 225 | 42,000 | 225 |
| 2001-07-13 | 230 | 230 | 220 | 222 | 72,000 | 222 |
| 2001-07-12 | 224 | 224 | 220 | 224 | 47,000 | 224 |
| 2001-07-11 | 218 | 230 | 216 | 230 | 79,000 | 230 |
| 2001-07-10 | 222 | 230 | 216 | 230 | 59,000 | 230 |
| 2001-07-09 | 222 | 222 | 215 | 219 | 86,000 | 219 |
| 2001-07-06 | 226 | 226 | 220 | 224 | 74,000 | 224 |
| 2001-07-05 | 232 | 232 | 226 | 226 | 76,000 | 226 |
| 2001-07-04 | 232 | 234 | 230 | 231 | 47,000 | 231 |
| 2001-07-03 | 233 | 233 | 232 | 233 | 30,000 | 233 |
| 2001-07-02 | 239 | 239 | 230 | 232 | 52,000 | 232 |
| 2001-06-29 | 240 | 240 | 235 | 239 | 127,000 | 239 |
| 2001-06-28 | 237 | 238 | 235 | 236 | 51,000 | 236 |
| 2001-06-27 | 237 | 240 | 235 | 236 | 81,000 | 236 |
| 2001-06-26 | 233 | 239 | 231 | 238 | 103,000 | 238 |
| 2001-06-25 | 235 | 238 | 235 | 237 | 102,000 | 237 |
| 2001-06-22 | 234 | 236 | 229 | 233 | 92,000 | 233 |
| 2001-06-21 | 229 | 231 | 228 | 231 | 62,000 | 231 |
| 2001-06-20 | 229 | 235 | 227 | 229 | 93,000 | 229 |
| 2001-06-19 | 235 | 235 | 225 | 228 | 107,000 | 228 |
| 2001-06-18 | 227 | 234 | 226 | 234 | 57,000 | 234 |
| 2001-06-15 | 230 | 231 | 227 | 229 | 99,000 | 229 |
| 2001-06-14 | 233 | 234 | 231 | 234 | 69,000 | 234 |
| 2001-06-13 | 233 | 236 | 232 | 235 | 51,000 | 235 |
| 2001-06-12 | 240 | 240 | 232 | 233 | 130,000 | 233 |
| 2001-06-11 | 240 | 240 | 237 | 238 | 61,000 | 238 |
| 2001-06-08 | 241 | 241 | 236 | 238 | 165,000 | 238 |
| 2001-06-07 | 241 | 241 | 235 | 238 | 44,000 | 238 |
| 2001-06-06 | 238 | 241 | 236 | 236 | 70,000 | 236 |
| 2001-06-05 | 236 | 240 | 235 | 236 | 35,000 | 236 |
| 2001-06-04 | 236 | 241 | 232 | 234 | 81,000 | 234 |
| 2001-06-01 | 235 | 243 | 235 | 241 | 81,000 | 241 |
| 2001-05-31 | 240 | 240 | 232 | 232 | 73,000 | 232 |
| 2001-05-30 | 243 | 244 | 240 | 242 | 66,000 | 242 |
| 2001-05-29 | 246 | 246 | 243 | 244 | 34,000 | 244 |
| 2001-05-28 | 247 | 248 | 245 | 245 | 53,000 | 245 |
| 2001-05-25 | 247 | 248 | 245 | 248 | 60,000 | 248 |
| 2001-05-24 | 252 | 252 | 245 | 245 | 92,000 | 245 |
| 2001-05-23 | 257 | 257 | 249 | 252 | 128,000 | 252 |
| 2001-05-22 | 247 | 255 | 247 | 249 | 87,000 | 249 |
| 2001-05-21 | 245 | 246 | 241 | 246 | 218,000 | 246 |
| 2001-05-18 | 247 | 247 | 241 | 245 | 269,000 | 245 |
| 2001-05-17 | 253 | 254 | 249 | 253 | 179,000 | 253 |
| 2001-05-16 | 261 | 262 | 253 | 253 | 77,000 | 253 |
| 2001-05-15 | 259 | 262 | 259 | 262 | 40,000 | 262 |
| 2001-05-14 | 266 | 266 | 260 | 260 | 58,000 | 260 |
| 2001-05-11 | 267 | 270 | 266 | 267 | 57,000 | 267 |
| 2001-05-10 | 265 | 272 | 265 | 267 | 54,000 | 267 |
| 2001-05-09 | 271 | 271 | 265 | 268 | 87,000 | 268 |
| 2001-05-08 | 273 | 277 | 270 | 272 | 111,000 | 272 |
| 2001-05-07 | 275 | 277 | 271 | 274 | 152,000 | 274 |
| 2001-05-02 | 278 | 278 | 272 | 272 | 196,000 | 272 |
| 2001-05-01 | 278 | 278 | 274 | 277 | 134,000 | 277 |
| 2001-04-27 | 275 | 280 | 269 | 274 | 274,000 | 274 |
| 2001-04-26 | 268 | 274 | 268 | 272 | 228,000 | 272 |
| 2001-04-25 | 267 | 270 | 266 | 268 | 220,000 | 268 |
| 2001-04-24 | 270 | 272 | 267 | 272 | 113,000 | 272 |
| 2001-04-23 | 270 | 275 | 268 | 271 | 180,000 | 271 |
| 2001-04-20 | 273 | 275 | 270 | 275 | 198,000 | 275 |
| 2001-04-19 | 275 | 275 | 268 | 272 | 238,000 | 272 |
| 2001-04-18 | 269 | 272 | 266 | 270 | 101,000 | 270 |
| 2001-04-17 | 267 | 270 | 265 | 268 | 90,000 | 268 |
| 2001-04-16 | 268 | 270 | 266 | 267 | 127,000 | 267 |
| 2001-04-13 | 271 | 275 | 265 | 270 | 269,000 | 270 |
| 2001-04-12 | 264 | 274 | 263 | 268 | 723,000 | 268 |
| 2001-04-11 | 263 | 263 | 256 | 263 | 281,000 | 263 |
| 2001-04-10 | 256 | 259 | 252 | 259 | 137,000 | 259 |
| 2001-04-09 | 254 | 260 | 253 | 255 | 179,000 | 255 |
| 2001-04-06 | 258 | 260 | 252 | 253 | 229,000 | 253 |
| 2001-04-05 | 250 | 255 | 245 | 251 | 123,000 | 251 |
| 2001-04-04 | 239 | 249 | 239 | 245 | 145,000 | 245 |
| 2001-04-03 | 240 | 240 | 234 | 237 | 161,000 | 237 |
| 2001-04-02 | 246 | 246 | 239 | 241 | 89,000 | 241 |
| 2001-03-30 | 243 | 245 | 241 | 242 | 115,000 | 242 |
| 2001-03-29 | 249 | 249 | 240 | 240 | 133,000 | 240 |
| 2001-03-28 | 254 | 254 | 250 | 250 | 102,000 | 250 |
| 2001-03-27 | 256 | 256 | 250 | 254 | 119,000 | 254 |
| 2001-03-26 | 246 | 256 | 246 | 256 | 168,000 | 256 |
| 2001-03-23 | 240 | 245 | 239 | 244 | 121,000 | 244 |
| 2001-03-22 | 238 | 241 | 236 | 239 | 120,000 | 239 |
| 2001-03-21 | 231 | 238 | 231 | 238 | 96,000 | 238 |
| 2001-03-19 | 227 | 233 | 227 | 230 | 51,000 | 230 |
| 2001-03-16 | 223 | 231 | 222 | 226 | 65,000 | 226 |
| 2001-03-15 | 220 | 228 | 215 | 228 | 93,000 | 228 |
| 2001-03-14 | 228 | 233 | 226 | 226 | 90,000 | 226 |
| 2001-03-13 | 231 | 231 | 223 | 225 | 130,000 | 225 |
| 2001-03-12 | 238 | 238 | 234 | 236 | 80,000 | 236 |
| 2001-03-09 | 241 | 241 | 234 | 234 | 158,000 | 234 |
| 2001-03-08 | 238 | 238 | 233 | 236 | 67,000 | 236 |
| 2001-03-07 | 238 | 239 | 233 | 238 | 73,000 | 238 |
| 2001-03-06 | 233 | 238 | 233 | 238 | 99,000 | 238 |
| 2001-03-05 | 230 | 233 | 229 | 232 | 111,000 | 232 |
| 2001-03-02 | 233 | 234 | 230 | 232 | 112,000 | 232 |
| 2001-03-01 | 238 | 240 | 233 | 234 | 83,000 | 234 |
| 2001-02-28 | 238 | 240 | 236 | 236 | 118,000 | 236 |
| 2001-02-27 | 245 | 245 | 238 | 238 | 49,000 | 238 |
| 2001-02-26 | 235 | 241 | 235 | 237 | 128,000 | 237 |
| 2001-02-23 | 235 | 235 | 230 | 235 | 97,000 | 235 |
| 2001-02-22 | 230 | 230 | 225 | 226 | 119,000 | 226 |
| 2001-02-21 | 233 | 233 | 229 | 232 | 81,000 | 232 |
| 2001-02-20 | 233 | 236 | 232 | 236 | 61,000 | 236 |
| 2001-02-19 | 232 | 233 | 230 | 233 | 100,000 | 233 |
| 2001-02-16 | 235 | 235 | 230 | 232 | 215,000 | 232 |
| 2001-02-15 | 234 | 238 | 234 | 236 | 97,000 | 236 |
| 2001-02-14 | 235 | 238 | 235 | 238 | 85,000 | 238 |
| 2001-02-13 | 238 | 238 | 234 | 234 | 48,000 | 234 |
| 2001-02-09 | 234 | 238 | 231 | 234 | 68,000 | 234 |
| 2001-02-08 | 236 | 238 | 234 | 234 | 86,000 | 234 |
| 2001-02-07 | 236 | 237 | 235 | 235 | 58,000 | 235 |
| 2001-02-06 | 237 | 242 | 236 | 236 | 78,000 | 236 |
| 2001-02-05 | 232 | 243 | 232 | 242 | 237,000 | 242 |
| 2001-02-02 | 238 | 239 | 230 | 232 | 200,000 | 232 |
| 2001-02-01 | 242 | 242 | 237 | 238 | 146,000 | 238 |
| 2001-01-31 | 240 | 243 | 238 | 243 | 249,000 | 243 |
| 2001-01-30 | 241 | 241 | 235 | 235 | 151,000 | 235 |
| 2001-01-29 | 236 | 241 | 233 | 237 | 64,000 | 237 |
| 2001-01-26 | 241 | 241 | 232 | 232 | 106,000 | 232 |
| 2001-01-25 | 234 | 242 | 231 | 242 | 150,000 | 242 |
| 2001-01-24 | 234 | 236 | 233 | 233 | 85,000 | 233 |
| 2001-01-23 | 235 | 236 | 230 | 232 | 74,000 | 232 |
| 2001-01-22 | 240 | 245 | 238 | 239 | 47,000 | 239 |
| 2001-01-19 | 237 | 247 | 235 | 242 | 199,000 | 242 |
| 2001-01-18 | 231 | 238 | 231 | 237 | 110,000 | 237 |
| 2001-01-17 | 238 | 239 | 228 | 233 | 180,000 | 233 |
| 2001-01-16 | 227 | 237 | 225 | 237 | 125,000 | 237 |
| 2001-01-15 | 215 | 226 | 212 | 222 | 69,000 | 222 |
| 2001-01-12 | 212 | 219 | 212 | 215 | 149,000 | 215 |
| 2001-01-11 | 214 | 217 | 210 | 217 | 132,000 | 217 |
| 2001-01-10 | 219 | 220 | 212 | 214 | 125,000 | 214 |
| 2001-01-09 | 226 | 230 | 220 | 224 | 129,000 | 224 |
| 2001-01-05 | 226 | 231 | 225 | 226 | 219,000 | 226 |
| 2001-01-04 | 236 | 239 | 227 | 230 | 160,000 | 230 |
分割・併合履歴 ： なし
