6641 日新電機(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30343343338339128,000339
2004-12-29345345336342272,000342
2004-12-28338342335340260,000340
2004-12-27339343338340280,000340
2004-12-24339343336338238,000338
2004-12-22344344335338485,000338
2004-12-21336347332345728,000345
2004-12-20330333326331168,000331
2004-12-17323328322328209,000328
2004-12-16316323316321128,000321
2004-12-15318321315318219,000318
2004-12-14319323317323241,000323
2004-12-13324331322323290,000323
2004-12-10322328320324346,000324
2004-12-09320332318327472,000327
2004-12-08316326315323152,000323
2004-12-07324327320321148,000321
2004-12-06324327324324126,000324
2004-12-03319324319324109,000324
2004-12-02322322316321216,000321
2004-12-01318321311319341,000319
2004-11-30323329320324363,000324
2004-11-29315323315322261,000322
2004-11-26309320309313203,000313
2004-11-25312315309309249,000309
2004-11-24320320310312194,000312
2004-11-22309316309315240,000315
2004-11-19314320311314174,000314
2004-11-18316322313313250,000313
2004-11-17318320313314489,000314
2004-11-16330332315315773,000315
2004-11-15329333328332251,000332
2004-11-12326332322327319,000327
2004-11-11334335321322375,000322
2004-11-10332341332334734,000334
2004-11-09324337324336730,000336
2004-11-08330332324326470,000326
2004-11-053383383253281,201,000328
2004-11-043303373263331,284,000333
2004-11-023313353253291,335,000329
2004-11-013233363193362,366,000336
2004-10-293203273083082,002,000308
2004-10-283153293133224,184,000322
2004-10-273123243003186,141,000318
2004-10-26279280275277152,000277
2004-10-25285285280280144,000280
2004-10-22285288283285195,000285
2004-10-21287290283283121,000283
2004-10-20293293285287100,000287
2004-10-1928829728829374,000293
2004-10-1829529728828845,000288
2004-10-15285290284290283,000290
2004-10-1430030029129295,000292
2004-10-1330830829930194,000301
2004-10-12309318306307185,000307
2004-10-08300319300314656,000314
2004-10-07296303295299326,000299
2004-10-06282290282288183,000288
2004-10-05289290288290155,000290
2004-10-04288292285291265,000291
2004-10-01273279272278105,000278
2004-09-30273276272273135,000273
2004-09-29275276270276123,000276
2004-09-28277279262262296,000262
2004-09-27284284275281242,000281
2004-09-24280285277283378,000283
2004-09-22296296275280474,000280
2004-09-21304304295295131,000295
2004-09-1730730729829956,000299
2004-09-16304306300304103,000304
2004-09-15315315304306140,000306
2004-09-14323323313314149,000314
2004-09-13314319314318147,000318
2004-09-10323326312315246,000315
2004-09-09330331325326140,000326
2004-09-08326334325334123,000334
2004-09-0732632832532547,000325
2004-09-0632132832132859,000328
2004-09-0332532932232243,000322
2004-09-0232432832232847,000328
2004-09-0132532632232546,000325
2004-08-3132632631932161,000321
2004-08-3032432831732583,000325
2004-08-2732833032732854,000328
2004-08-2632632932532872,000328
2004-08-2532132532132369,000323
2004-08-2432332432132246,000322
2004-08-2331632431532130,000321
2004-08-2031331830531562,000315
2004-08-1930531330531332,000313
2004-08-1830830829730570,000305
2004-08-1730831030630627,000306
2004-08-1631131230730983,000309
2004-08-13317317310310100,000310
2004-08-12319325316321160,000321
2004-08-1132132331731857,000318
2004-08-1031832131731799,000317
2004-08-09322338315321111,000321
2004-08-06323332319322101,000322
2004-08-0532132631932286,000322
2004-08-04327327308318148,000318
2004-08-0334134132132273,000322
2004-08-0232933732733169,000331
2004-07-3032733732332761,000327
2004-07-2932933032232481,000324
2004-07-28321335320331184,000331
2004-07-27338338317319344,000319
2004-07-2634935434634752,000347
2004-07-23362364354356126,000356
2004-07-2236036035335788,000357
2004-07-21357364350364184,000364
2004-07-2036036235535674,000356
2004-07-16377377368370106,000370
2004-07-15378379376376101,000376
2004-07-1438138137637649,000376
2004-07-1338138337837942,000379
2004-07-1238238638038152,000381
2004-07-0937738237438184,000381
2004-07-0837739537337375,000373
2004-07-07380381375380124,000380
2004-07-06388392381381196,000381
2004-07-05389392388388101,000388
2004-07-02390396390391185,000391
2004-07-01390395388389111,000389
2004-06-3039139138338899,000388
2004-06-29383393381391141,000391
2004-06-28379384378383195,000383
2004-06-2538338537838365,000383
2004-06-2438838837938298,000382
2004-06-2338538637937989,000379
2004-06-2239239238539065,000390
2004-06-21385400384392171,000392
2004-06-18385386371379161,000379
2004-06-17384392384389109,000389
2004-06-16383392383387115,000387
2004-06-1538939438338682,000386
2004-06-14393399393394100,000394
2004-06-11388399388393351,000393
2004-06-10397401395398131,000398
2004-06-09394405388398378,000398
2004-06-08390395388392128,000392
2004-06-07385397383387191,000387
2004-06-0437638337537985,000379
2004-06-0338638937638195,000381
2004-06-0239039138238587,000385
2004-06-0138839338839097,000390
2004-05-31397397380391109,000391
2004-05-28385394384392118,000392
2004-05-27389390380385160,000385
2004-05-26385396384394308,000394
2004-05-25392392380390103,000390
2004-05-2438739838238775,000387
2004-05-21381398375392282,000392
2004-05-20383392378391482,000391
2004-05-19362383362374323,000374
2004-05-18331347331340189,000340
2004-05-17345345336336138,000336
2004-05-14364365349351162,000351
2004-05-13369374361364243,000364
2004-05-12350370350370128,000370
2004-05-11352360343347215,000347
2004-05-10380393361362708,000362
2004-05-07364370357368138,000368
2004-05-06378379366366105,000366
2004-04-30379379372377182,000377
2004-04-28383386380382204,000382
2004-04-27385386376381330,000381
2004-04-26394396388392292,000392
2004-04-23404404393399371,000399
2004-04-22414414404404303,000404
2004-04-21412415408413564,000413
2004-04-20437437415422234,000422
2004-04-19424435419433293,000433
2004-04-16435435429429176,000429
2004-04-15440446433436557,000436
2004-04-14419436414436292,000436
2004-04-13414424414421195,000421
2004-04-12415419411415171,000415
2004-04-09426430409410442,000410
2004-04-084164424164401,680,000440
2004-04-07400424395422899,000422
2004-04-06393404389404358,000404
2004-04-05389410387401397,000401
2004-04-02394396388394174,000394
2004-04-01399399383393356,000393
2004-03-31390400385399310,000399
2004-03-30400404390393320,000393
2004-03-29400405395405435,000405
2004-03-26400406394400733,000400
2004-03-25378391376390758,000390
2004-03-24383387375378507,000378
2004-03-23379379372378752,000378
2004-03-223633843633811,718,000381
2004-03-193453633403601,104,000360
2004-03-18350353347349972,000349
2004-03-17356360348353730,000353
2004-03-163433613413581,458,000358
2004-03-15341348341345410,000345
2004-03-12345346335343407,000343
2004-03-11330349330349858,000349
2004-03-10338338327329270,000329
2004-03-09325338323338942,000338
2004-03-08318328316325594,000325
2004-03-05316318312316308,000316
2004-03-04315322313319313,000319
2004-03-03317318312314130,000314
2004-03-02319319312315114,000315
2004-03-01311318310316232,000316
2004-02-27312313306307157,000307
2004-02-26312317310312382,000312
2004-02-25307316307314233,000314
2004-02-24315318311311163,000311
2004-02-23317321312315267,000315
2004-02-20312314309313135,000313
2004-02-19315315308314204,000314
2004-02-18316316310313367,000313
2004-02-17311312308311258,000311
2004-02-16307314307311235,000311
2004-02-13306311295302317,000302
2004-02-12317318309309232,000309
2004-02-10313316303306175,000306
2004-02-09324324316317861,000317
2004-02-06291309291309482,000309
2004-02-05278288278288139,000288
2004-02-04293293277279276,000279
2004-02-03303304287291111,000291
2004-02-0229529829229562,000295
2004-01-3029429929229495,000294
2004-01-29296297292296103,000296
2004-01-28307309299304197,000304
2004-01-27306313306307212,000307
2004-01-26315315303307174,000307
2004-01-23325325311314340,000314
2004-01-22325326319325336,000325
2004-01-21311325311324427,000324
2004-01-20320321311314751,000314
2004-01-19310323308323670,000323
2004-01-16294310293308456,000308
2004-01-15298300293297186,000297
2004-01-14290296289293191,000293
2004-01-13295298288292188,000292
2004-01-09289294284292293,000292
2004-01-08282284280284162,000284
2004-01-07284285281282140,000282
2004-01-06290290278280100,000280
2004-01-0528628627928242,000282

分割・併合履歴 : なし