6641 日新電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 279 | 281 | 271 | 276 | 231,000 | 276 |
| 2003-12-29 | 260 | 274 | 255 | 271 | 206,000 | 271 |
| 2003-12-26 | 255 | 255 | 247 | 255 | 64,000 | 255 |
| 2003-12-25 | 259 | 261 | 255 | 257 | 136,000 | 257 |
| 2003-12-24 | 253 | 260 | 252 | 255 | 146,000 | 255 |
| 2003-12-22 | 250 | 250 | 245 | 246 | 49,000 | 246 |
| 2003-12-19 | 240 | 258 | 240 | 246 | 264,000 | 246 |
| 2003-12-18 | 244 | 244 | 242 | 244 | 55,000 | 244 |
| 2003-12-17 | 250 | 252 | 245 | 246 | 143,000 | 246 |
| 2003-12-16 | 240 | 252 | 240 | 250 | 126,000 | 250 |
| 2003-12-15 | 258 | 258 | 246 | 248 | 141,000 | 248 |
| 2003-12-12 | 253 | 258 | 252 | 254 | 219,000 | 254 |
| 2003-12-11 | 254 | 257 | 249 | 249 | 71,000 | 249 |
| 2003-12-10 | 251 | 256 | 251 | 253 | 67,000 | 253 |
| 2003-12-09 | 260 | 262 | 256 | 259 | 36,000 | 259 |
| 2003-12-08 | 264 | 266 | 260 | 262 | 77,000 | 262 |
| 2003-12-05 | 265 | 273 | 265 | 271 | 74,000 | 271 |
| 2003-12-04 | 275 | 278 | 270 | 270 | 77,000 | 270 |
| 2003-12-03 | 273 | 276 | 270 | 273 | 212,000 | 273 |
| 2003-12-02 | 287 | 293 | 276 | 279 | 128,000 | 279 |
| 2003-12-01 | 271 | 284 | 271 | 284 | 102,000 | 284 |
| 2003-11-28 | 284 | 290 | 277 | 286 | 215,000 | 286 |
| 2003-11-27 | 275 | 285 | 274 | 280 | 159,000 | 280 |
| 2003-11-26 | 269 | 280 | 265 | 277 | 214,000 | 277 |
| 2003-11-25 | 266 | 268 | 260 | 264 | 249,000 | 264 |
| 2003-11-21 | 249 | 250 | 239 | 241 | 166,000 | 241 |
| 2003-11-20 | 242 | 248 | 238 | 239 | 166,000 | 239 |
| 2003-11-19 | 236 | 238 | 232 | 236 | 169,000 | 236 |
| 2003-11-18 | 237 | 241 | 225 | 235 | 350,000 | 235 |
| 2003-11-17 | 255 | 255 | 248 | 252 | 259,000 | 252 |
| 2003-11-14 | 275 | 280 | 267 | 268 | 129,000 | 268 |
| 2003-11-13 | 280 | 285 | 277 | 280 | 158,000 | 280 |
| 2003-11-12 | 264 | 278 | 264 | 273 | 464,000 | 273 |
| 2003-11-11 | 283 | 283 | 246 | 256 | 395,000 | 256 |
| 2003-11-10 | 294 | 294 | 275 | 293 | 173,000 | 293 |
| 2003-11-07 | 298 | 298 | 285 | 295 | 364,000 | 295 |
| 2003-11-06 | 306 | 313 | 302 | 307 | 277,000 | 307 |
| 2003-11-05 | 318 | 318 | 310 | 314 | 93,000 | 314 |
| 2003-11-04 | 322 | 325 | 315 | 318 | 175,000 | 318 |
| 2003-10-31 | 325 | 327 | 314 | 317 | 368,000 | 317 |
| 2003-10-30 | 328 | 338 | 327 | 328 | 432,000 | 328 |
| 2003-10-29 | 338 | 350 | 320 | 330 | 1,059,000 | 330 |
| 2003-10-28 | 296 | 305 | 295 | 303 | 207,000 | 303 |
| 2003-10-27 | 286 | 299 | 274 | 296 | 470,000 | 296 |
| 2003-10-24 | 310 | 310 | 289 | 295 | 513,000 | 295 |
| 2003-10-23 | 320 | 329 | 310 | 315 | 931,000 | 315 |
| 2003-10-22 | 319 | 359 | 317 | 335 | 2,765,000 | 335 |
| 2003-10-21 | 304 | 318 | 304 | 313 | 1,401,000 | 313 |
| 2003-10-20 | 261 | 330 | 261 | 327 | 1,763,000 | 327 |
| 2003-10-17 | 265 | 265 | 252 | 261 | 493,000 | 261 |
| 2003-10-16 | 252 | 268 | 251 | 265 | 1,571,000 | 265 |
| 2003-10-15 | 231 | 248 | 231 | 247 | 714,000 | 247 |
| 2003-10-14 | 237 | 237 | 231 | 231 | 150,000 | 231 |
| 2003-10-10 | 221 | 235 | 221 | 233 | 525,000 | 233 |
| 2003-10-09 | 222 | 226 | 221 | 225 | 101,000 | 225 |
| 2003-10-08 | 220 | 226 | 220 | 226 | 107,000 | 226 |
| 2003-10-07 | 227 | 227 | 221 | 223 | 76,000 | 223 |
| 2003-10-06 | 228 | 233 | 225 | 230 | 444,000 | 230 |
| 2003-10-03 | 223 | 228 | 221 | 228 | 201,000 | 228 |
| 2003-10-02 | 229 | 229 | 219 | 223 | 250,000 | 223 |
| 2003-10-01 | 223 | 230 | 222 | 227 | 255,000 | 227 |
| 2003-09-30 | 213 | 228 | 213 | 227 | 346,000 | 227 |
| 2003-09-29 | 218 | 219 | 214 | 215 | 128,000 | 215 |
| 2003-09-26 | 212 | 219 | 210 | 213 | 387,000 | 213 |
| 2003-09-25 | 205 | 208 | 201 | 202 | 191,000 | 202 |
| 2003-09-24 | 212 | 215 | 210 | 210 | 225,000 | 210 |
| 2003-09-22 | 216 | 218 | 212 | 215 | 225,000 | 215 |
| 2003-09-19 | 221 | 222 | 216 | 217 | 236,000 | 217 |
| 2003-09-18 | 225 | 226 | 221 | 222 | 198,000 | 222 |
| 2003-09-17 | 234 | 235 | 224 | 228 | 590,000 | 228 |
| 2003-09-16 | 220 | 234 | 220 | 231 | 1,676,000 | 231 |
| 2003-09-12 | 215 | 217 | 211 | 217 | 533,000 | 217 |
| 2003-09-11 | 209 | 212 | 205 | 206 | 305,000 | 206 |
| 2003-09-10 | 209 | 212 | 206 | 207 | 234,000 | 207 |
| 2003-09-09 | 208 | 209 | 203 | 207 | 232,000 | 207 |
| 2003-09-08 | 200 | 208 | 200 | 203 | 153,000 | 203 |
| 2003-09-05 | 206 | 208 | 203 | 203 | 240,000 | 203 |
| 2003-09-04 | 207 | 214 | 205 | 209 | 499,000 | 209 |
| 2003-09-03 | 214 | 214 | 200 | 204 | 431,000 | 204 |
| 2003-09-02 | 216 | 216 | 206 | 210 | 831,000 | 210 |
| 2003-09-01 | 190 | 223 | 189 | 217 | 3,464,000 | 217 |
| 2003-08-29 | 186 | 192 | 186 | 187 | 141,000 | 187 |
| 2003-08-28 | 190 | 192 | 184 | 186 | 174,000 | 186 |
| 2003-08-27 | 186 | 189 | 184 | 186 | 140,000 | 186 |
| 2003-08-26 | 183 | 188 | 182 | 183 | 144,000 | 183 |
| 2003-08-25 | 187 | 187 | 182 | 183 | 102,000 | 183 |
| 2003-08-22 | 188 | 188 | 183 | 185 | 110,000 | 185 |
| 2003-08-21 | 186 | 189 | 186 | 188 | 85,000 | 188 |
| 2003-08-20 | 191 | 191 | 186 | 189 | 123,000 | 189 |
| 2003-08-19 | 196 | 196 | 188 | 189 | 244,000 | 189 |
| 2003-08-18 | 179 | 194 | 175 | 191 | 341,000 | 191 |
| 2003-08-15 | 177 | 178 | 175 | 176 | 99,000 | 176 |
| 2003-08-14 | 174 | 175 | 171 | 173 | 53,000 | 173 |
| 2003-08-13 | 170 | 174 | 170 | 174 | 141,000 | 174 |
| 2003-08-12 | 170 | 175 | 169 | 175 | 100,000 | 175 |
| 2003-08-11 | 172 | 172 | 170 | 170 | 113,000 | 170 |
| 2003-08-08 | 172 | 174 | 172 | 172 | 86,000 | 172 |
| 2003-08-07 | 175 | 175 | 172 | 172 | 105,000 | 172 |
| 2003-08-06 | 176 | 177 | 174 | 175 | 75,000 | 175 |
| 2003-08-05 | 176 | 182 | 176 | 177 | 164,000 | 177 |
| 2003-08-04 | 175 | 178 | 175 | 177 | 110,000 | 177 |
| 2003-08-01 | 176 | 178 | 175 | 176 | 96,000 | 176 |
| 2003-07-31 | 178 | 179 | 175 | 175 | 79,000 | 175 |
| 2003-07-30 | 180 | 182 | 178 | 180 | 79,000 | 180 |
| 2003-07-29 | 182 | 183 | 180 | 181 | 79,000 | 181 |
| 2003-07-28 | 179 | 182 | 179 | 180 | 128,000 | 180 |
| 2003-07-25 | 180 | 182 | 175 | 178 | 186,000 | 178 |
| 2003-07-24 | 179 | 183 | 179 | 182 | 170,000 | 182 |
| 2003-07-23 | 178 | 178 | 174 | 176 | 96,000 | 176 |
| 2003-07-22 | 178 | 178 | 174 | 175 | 149,000 | 175 |
| 2003-07-18 | 176 | 181 | 175 | 177 | 166,000 | 177 |
| 2003-07-17 | 183 | 187 | 181 | 181 | 194,000 | 181 |
| 2003-07-16 | 195 | 198 | 187 | 193 | 680,000 | 193 |
| 2003-07-15 | 180 | 206 | 178 | 192 | 2,055,000 | 192 |
| 2003-07-14 | 178 | 181 | 177 | 179 | 101,000 | 179 |
| 2003-07-11 | 181 | 181 | 176 | 176 | 102,000 | 176 |
| 2003-07-10 | 182 | 187 | 182 | 183 | 110,000 | 183 |
| 2003-07-09 | 183 | 183 | 179 | 181 | 185,000 | 181 |
| 2003-07-08 | 187 | 187 | 184 | 184 | 405,000 | 184 |
| 2003-07-07 | 189 | 190 | 183 | 186 | 416,000 | 186 |
| 2003-07-04 | 182 | 186 | 182 | 186 | 112,000 | 186 |
| 2003-07-03 | 194 | 194 | 185 | 186 | 302,000 | 186 |
| 2003-07-02 | 188 | 197 | 187 | 190 | 570,000 | 190 |
| 2003-07-01 | 187 | 188 | 184 | 187 | 161,000 | 187 |
| 2003-06-30 | 188 | 193 | 185 | 188 | 189,000 | 188 |
| 2003-06-27 | 180 | 192 | 178 | 192 | 506,000 | 192 |
| 2003-06-26 | 181 | 181 | 177 | 178 | 55,000 | 178 |
| 2003-06-25 | 177 | 180 | 177 | 178 | 112,000 | 178 |
| 2003-06-24 | 179 | 182 | 179 | 179 | 126,000 | 179 |
| 2003-06-23 | 183 | 183 | 179 | 180 | 114,000 | 180 |
| 2003-06-20 | 180 | 182 | 180 | 181 | 90,000 | 181 |
| 2003-06-19 | 180 | 187 | 180 | 182 | 135,000 | 182 |
| 2003-06-18 | 178 | 180 | 177 | 178 | 92,000 | 178 |
| 2003-06-17 | 178 | 182 | 178 | 178 | 144,000 | 178 |
| 2003-06-16 | 180 | 180 | 175 | 176 | 106,000 | 176 |
| 2003-06-13 | 185 | 186 | 180 | 181 | 311,000 | 181 |
| 2003-06-12 | 188 | 190 | 186 | 186 | 170,000 | 186 |
| 2003-06-11 | 191 | 195 | 189 | 190 | 538,000 | 190 |
| 2003-06-10 | 188 | 195 | 183 | 192 | 922,000 | 192 |
| 2003-06-09 | 176 | 178 | 174 | 178 | 209,000 | 178 |
| 2003-06-06 | 172 | 178 | 172 | 176 | 283,000 | 176 |
| 2003-06-05 | 169 | 172 | 169 | 172 | 153,000 | 172 |
| 2003-06-04 | 171 | 173 | 169 | 170 | 209,000 | 170 |
| 2003-06-03 | 170 | 172 | 168 | 172 | 100,000 | 172 |
| 2003-06-02 | 178 | 178 | 169 | 172 | 159,000 | 172 |
| 2003-05-30 | 171 | 177 | 170 | 174 | 338,000 | 174 |
| 2003-05-29 | 170 | 175 | 168 | 173 | 387,000 | 173 |
| 2003-05-28 | 163 | 172 | 161 | 171 | 439,000 | 171 |
| 2003-05-27 | 161 | 163 | 158 | 161 | 175,000 | 161 |
| 2003-05-26 | 158 | 164 | 157 | 164 | 128,000 | 164 |
| 2003-05-23 | 165 | 165 | 159 | 159 | 155,000 | 159 |
| 2003-05-22 | 160 | 162 | 157 | 162 | 148,000 | 162 |
| 2003-05-21 | 155 | 157 | 154 | 155 | 59,000 | 155 |
| 2003-05-20 | 153 | 156 | 153 | 155 | 59,000 | 155 |
| 2003-05-19 | 155 | 157 | 154 | 155 | 43,000 | 155 |
| 2003-05-16 | 159 | 159 | 157 | 157 | 99,000 | 157 |
| 2003-05-15 | 161 | 163 | 159 | 162 | 100,000 | 162 |
| 2003-05-14 | 163 | 164 | 159 | 159 | 143,000 | 159 |
| 2003-05-13 | 160 | 163 | 158 | 163 | 126,000 | 163 |
| 2003-05-12 | 154 | 162 | 153 | 158 | 238,000 | 158 |
| 2003-05-09 | 154 | 155 | 152 | 153 | 91,000 | 153 |
| 2003-05-08 | 151 | 156 | 151 | 152 | 73,000 | 152 |
| 2003-05-07 | 155 | 157 | 151 | 152 | 169,000 | 152 |
| 2003-05-06 | 153 | 158 | 152 | 154 | 63,000 | 154 |
| 2003-05-02 | 155 | 156 | 151 | 151 | 91,000 | 151 |
| 2003-05-01 | 153 | 153 | 145 | 153 | 244,000 | 153 |
| 2003-04-30 | 165 | 178 | 151 | 153 | 1,055,000 | 153 |
| 2003-04-28 | 160 | 165 | 159 | 165 | 338,000 | 165 |
| 2003-04-25 | 158 | 159 | 151 | 157 | 220,000 | 157 |
| 2003-04-24 | 151 | 158 | 151 | 158 | 152,000 | 158 |
| 2003-04-23 | 158 | 160 | 153 | 154 | 223,000 | 154 |
| 2003-04-22 | 168 | 168 | 155 | 161 | 460,000 | 161 |
| 2003-04-21 | 145 | 172 | 145 | 171 | 1,100,000 | 171 |
| 2003-04-18 | 140 | 145 | 139 | 142 | 142,000 | 142 |
| 2003-04-17 | 139 | 139 | 132 | 138 | 69,000 | 138 |
| 2003-04-16 | 135 | 137 | 135 | 137 | 36,000 | 137 |
| 2003-04-15 | 138 | 139 | 134 | 135 | 93,000 | 135 |
| 2003-04-14 | 137 | 138 | 134 | 137 | 62,000 | 137 |
| 2003-04-11 | 132 | 136 | 132 | 135 | 85,000 | 135 |
| 2003-04-10 | 135 | 135 | 130 | 131 | 87,000 | 131 |
| 2003-04-09 | 130 | 135 | 130 | 135 | 52,000 | 135 |
| 2003-04-08 | 135 | 135 | 130 | 132 | 29,000 | 132 |
| 2003-04-07 | 129 | 134 | 129 | 134 | 32,000 | 134 |
| 2003-04-04 | 127 | 130 | 127 | 129 | 46,000 | 129 |
| 2003-04-03 | 134 | 134 | 126 | 127 | 49,000 | 127 |
| 2003-04-02 | 130 | 130 | 124 | 130 | 103,000 | 130 |
| 2003-04-01 | 123 | 128 | 123 | 126 | 26,000 | 126 |
| 2003-03-31 | 134 | 134 | 126 | 127 | 65,000 | 127 |
| 2003-03-28 | 134 | 135 | 131 | 135 | 46,000 | 135 |
| 2003-03-27 | 134 | 135 | 133 | 135 | 58,000 | 135 |
| 2003-03-26 | 131 | 135 | 130 | 135 | 52,000 | 135 |
| 2003-03-25 | 125 | 131 | 125 | 131 | 89,000 | 131 |
| 2003-03-24 | 130 | 133 | 127 | 133 | 85,000 | 133 |
| 2003-03-20 | 122 | 131 | 122 | 131 | 106,000 | 131 |
| 2003-03-19 | 124 | 124 | 120 | 122 | 75,000 | 122 |
| 2003-03-18 | 125 | 125 | 120 | 123 | 115,000 | 123 |
| 2003-03-17 | 124 | 125 | 122 | 124 | 114,000 | 124 |
| 2003-03-14 | 126 | 127 | 123 | 124 | 272,000 | 124 |
| 2003-03-13 | 121 | 126 | 120 | 126 | 249,000 | 126 |
| 2003-03-12 | 126 | 129 | 126 | 126 | 54,000 | 126 |
| 2003-03-11 | 123 | 129 | 122 | 126 | 84,000 | 126 |
| 2003-03-10 | 124 | 126 | 122 | 125 | 107,000 | 125 |
| 2003-03-07 | 136 | 138 | 132 | 132 | 89,000 | 132 |
| 2003-03-06 | 140 | 141 | 138 | 139 | 84,000 | 139 |
| 2003-03-05 | 144 | 144 | 140 | 140 | 52,000 | 140 |
| 2003-03-04 | 144 | 145 | 140 | 143 | 76,000 | 143 |
| 2003-03-03 | 135 | 143 | 135 | 142 | 75,000 | 142 |
| 2003-02-28 | 138 | 138 | 135 | 135 | 40,000 | 135 |
| 2003-02-27 | 137 | 137 | 133 | 136 | 29,000 | 136 |
| 2003-02-26 | 136 | 136 | 133 | 133 | 32,000 | 133 |
| 2003-02-25 | 140 | 140 | 134 | 135 | 155,000 | 135 |
| 2003-02-24 | 146 | 146 | 144 | 144 | 42,000 | 144 |
| 2003-02-21 | 149 | 149 | 145 | 148 | 77,000 | 148 |
| 2003-02-20 | 153 | 154 | 147 | 149 | 86,000 | 149 |
| 2003-02-19 | 156 | 156 | 150 | 152 | 74,000 | 152 |
| 2003-02-18 | 154 | 159 | 154 | 156 | 136,000 | 156 |
| 2003-02-17 | 150 | 163 | 148 | 157 | 447,000 | 157 |
| 2003-02-14 | 146 | 147 | 143 | 144 | 119,000 | 144 |
| 2003-02-13 | 148 | 149 | 145 | 145 | 91,000 | 145 |
| 2003-02-12 | 145 | 146 | 141 | 146 | 113,000 | 146 |
| 2003-02-10 | 139 | 143 | 138 | 143 | 88,000 | 143 |
| 2003-02-07 | 137 | 140 | 137 | 137 | 29,000 | 137 |
| 2003-02-06 | 135 | 142 | 135 | 142 | 119,000 | 142 |
| 2003-02-05 | 131 | 136 | 131 | 135 | 36,000 | 135 |
| 2003-02-04 | 138 | 138 | 131 | 133 | 48,000 | 133 |
| 2003-02-03 | 130 | 135 | 130 | 135 | 34,000 | 135 |
| 2003-01-31 | 129 | 129 | 126 | 126 | 47,000 | 126 |
| 2003-01-30 | 128 | 132 | 126 | 131 | 86,000 | 131 |
| 2003-01-29 | 135 | 146 | 127 | 131 | 159,000 | 131 |
| 2003-01-28 | 133 | 139 | 133 | 133 | 91,000 | 133 |
| 2003-01-27 | 137 | 142 | 137 | 137 | 59,000 | 137 |
| 2003-01-24 | 142 | 143 | 139 | 141 | 99,000 | 141 |
| 2003-01-23 | 141 | 144 | 140 | 141 | 82,000 | 141 |
| 2003-01-22 | 137 | 144 | 137 | 144 | 101,000 | 144 |
| 2003-01-21 | 133 | 138 | 133 | 138 | 61,000 | 138 |
| 2003-01-20 | 130 | 138 | 130 | 138 | 81,000 | 138 |
| 2003-01-17 | 135 | 135 | 131 | 131 | 67,000 | 131 |
| 2003-01-16 | 132 | 134 | 130 | 134 | 91,000 | 134 |
| 2003-01-15 | 130 | 133 | 128 | 132 | 72,000 | 132 |
| 2003-01-14 | 125 | 131 | 125 | 131 | 46,000 | 131 |
| 2003-01-10 | 123 | 128 | 123 | 128 | 58,000 | 128 |
| 2003-01-09 | 121 | 126 | 121 | 126 | 50,000 | 126 |
| 2003-01-08 | 126 | 128 | 123 | 123 | 16,000 | 123 |
| 2003-01-07 | 134 | 134 | 127 | 129 | 31,000 | 129 |
| 2003-01-06 | 126 | 130 | 125 | 130 | 63,000 | 130 |
分割・併合履歴 ： なし
