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 |
---|---|---|---|---|---|---|
2004-12-30 | 343 | 343 | 338 | 339 | 128,000 | 339 |
2004-12-29 | 345 | 345 | 336 | 342 | 272,000 | 342 |
2004-12-28 | 338 | 342 | 335 | 340 | 260,000 | 340 |
2004-12-27 | 339 | 343 | 338 | 340 | 280,000 | 340 |
2004-12-24 | 339 | 343 | 336 | 338 | 238,000 | 338 |
2004-12-22 | 344 | 344 | 335 | 338 | 485,000 | 338 |
2004-12-21 | 336 | 347 | 332 | 345 | 728,000 | 345 |
2004-12-20 | 330 | 333 | 326 | 331 | 168,000 | 331 |
2004-12-17 | 323 | 328 | 322 | 328 | 209,000 | 328 |
2004-12-16 | 316 | 323 | 316 | 321 | 128,000 | 321 |
2004-12-15 | 318 | 321 | 315 | 318 | 219,000 | 318 |
2004-12-14 | 319 | 323 | 317 | 323 | 241,000 | 323 |
2004-12-13 | 324 | 331 | 322 | 323 | 290,000 | 323 |
2004-12-10 | 322 | 328 | 320 | 324 | 346,000 | 324 |
2004-12-09 | 320 | 332 | 318 | 327 | 472,000 | 327 |
2004-12-08 | 316 | 326 | 315 | 323 | 152,000 | 323 |
2004-12-07 | 324 | 327 | 320 | 321 | 148,000 | 321 |
2004-12-06 | 324 | 327 | 324 | 324 | 126,000 | 324 |
2004-12-03 | 319 | 324 | 319 | 324 | 109,000 | 324 |
2004-12-02 | 322 | 322 | 316 | 321 | 216,000 | 321 |
2004-12-01 | 318 | 321 | 311 | 319 | 341,000 | 319 |
2004-11-30 | 323 | 329 | 320 | 324 | 363,000 | 324 |
2004-11-29 | 315 | 323 | 315 | 322 | 261,000 | 322 |
2004-11-26 | 309 | 320 | 309 | 313 | 203,000 | 313 |
2004-11-25 | 312 | 315 | 309 | 309 | 249,000 | 309 |
2004-11-24 | 320 | 320 | 310 | 312 | 194,000 | 312 |
2004-11-22 | 309 | 316 | 309 | 315 | 240,000 | 315 |
2004-11-19 | 314 | 320 | 311 | 314 | 174,000 | 314 |
2004-11-18 | 316 | 322 | 313 | 313 | 250,000 | 313 |
2004-11-17 | 318 | 320 | 313 | 314 | 489,000 | 314 |
2004-11-16 | 330 | 332 | 315 | 315 | 773,000 | 315 |
2004-11-15 | 329 | 333 | 328 | 332 | 251,000 | 332 |
2004-11-12 | 326 | 332 | 322 | 327 | 319,000 | 327 |
2004-11-11 | 334 | 335 | 321 | 322 | 375,000 | 322 |
2004-11-10 | 332 | 341 | 332 | 334 | 734,000 | 334 |
2004-11-09 | 324 | 337 | 324 | 336 | 730,000 | 336 |
2004-11-08 | 330 | 332 | 324 | 326 | 470,000 | 326 |
2004-11-05 | 338 | 338 | 325 | 328 | 1,201,000 | 328 |
2004-11-04 | 330 | 337 | 326 | 333 | 1,284,000 | 333 |
2004-11-02 | 331 | 335 | 325 | 329 | 1,335,000 | 329 |
2004-11-01 | 323 | 336 | 319 | 336 | 2,366,000 | 336 |
2004-10-29 | 320 | 327 | 308 | 308 | 2,002,000 | 308 |
2004-10-28 | 315 | 329 | 313 | 322 | 4,184,000 | 322 |
2004-10-27 | 312 | 324 | 300 | 318 | 6,141,000 | 318 |
2004-10-26 | 279 | 280 | 275 | 277 | 152,000 | 277 |
2004-10-25 | 285 | 285 | 280 | 280 | 144,000 | 280 |
2004-10-22 | 285 | 288 | 283 | 285 | 195,000 | 285 |
2004-10-21 | 287 | 290 | 283 | 283 | 121,000 | 283 |
2004-10-20 | 293 | 293 | 285 | 287 | 100,000 | 287 |
2004-10-19 | 288 | 297 | 288 | 293 | 74,000 | 293 |
2004-10-18 | 295 | 297 | 288 | 288 | 45,000 | 288 |
2004-10-15 | 285 | 290 | 284 | 290 | 283,000 | 290 |
2004-10-14 | 300 | 300 | 291 | 292 | 95,000 | 292 |
2004-10-13 | 308 | 308 | 299 | 301 | 94,000 | 301 |
2004-10-12 | 309 | 318 | 306 | 307 | 185,000 | 307 |
2004-10-08 | 300 | 319 | 300 | 314 | 656,000 | 314 |
2004-10-07 | 296 | 303 | 295 | 299 | 326,000 | 299 |
2004-10-06 | 282 | 290 | 282 | 288 | 183,000 | 288 |
2004-10-05 | 289 | 290 | 288 | 290 | 155,000 | 290 |
2004-10-04 | 288 | 292 | 285 | 291 | 265,000 | 291 |
2004-10-01 | 273 | 279 | 272 | 278 | 105,000 | 278 |
2004-09-30 | 273 | 276 | 272 | 273 | 135,000 | 273 |
2004-09-29 | 275 | 276 | 270 | 276 | 123,000 | 276 |
2004-09-28 | 277 | 279 | 262 | 262 | 296,000 | 262 |
2004-09-27 | 284 | 284 | 275 | 281 | 242,000 | 281 |
2004-09-24 | 280 | 285 | 277 | 283 | 378,000 | 283 |
2004-09-22 | 296 | 296 | 275 | 280 | 474,000 | 280 |
2004-09-21 | 304 | 304 | 295 | 295 | 131,000 | 295 |
2004-09-17 | 307 | 307 | 298 | 299 | 56,000 | 299 |
2004-09-16 | 304 | 306 | 300 | 304 | 103,000 | 304 |
2004-09-15 | 315 | 315 | 304 | 306 | 140,000 | 306 |
2004-09-14 | 323 | 323 | 313 | 314 | 149,000 | 314 |
2004-09-13 | 314 | 319 | 314 | 318 | 147,000 | 318 |
2004-09-10 | 323 | 326 | 312 | 315 | 246,000 | 315 |
2004-09-09 | 330 | 331 | 325 | 326 | 140,000 | 326 |
2004-09-08 | 326 | 334 | 325 | 334 | 123,000 | 334 |
2004-09-07 | 326 | 328 | 325 | 325 | 47,000 | 325 |
2004-09-06 | 321 | 328 | 321 | 328 | 59,000 | 328 |
2004-09-03 | 325 | 329 | 322 | 322 | 43,000 | 322 |
2004-09-02 | 324 | 328 | 322 | 328 | 47,000 | 328 |
2004-09-01 | 325 | 326 | 322 | 325 | 46,000 | 325 |
2004-08-31 | 326 | 326 | 319 | 321 | 61,000 | 321 |
2004-08-30 | 324 | 328 | 317 | 325 | 83,000 | 325 |
2004-08-27 | 328 | 330 | 327 | 328 | 54,000 | 328 |
2004-08-26 | 326 | 329 | 325 | 328 | 72,000 | 328 |
2004-08-25 | 321 | 325 | 321 | 323 | 69,000 | 323 |
2004-08-24 | 323 | 324 | 321 | 322 | 46,000 | 322 |
2004-08-23 | 316 | 324 | 315 | 321 | 30,000 | 321 |
2004-08-20 | 313 | 318 | 305 | 315 | 62,000 | 315 |
2004-08-19 | 305 | 313 | 305 | 313 | 32,000 | 313 |
2004-08-18 | 308 | 308 | 297 | 305 | 70,000 | 305 |
2004-08-17 | 308 | 310 | 306 | 306 | 27,000 | 306 |
2004-08-16 | 311 | 312 | 307 | 309 | 83,000 | 309 |
2004-08-13 | 317 | 317 | 310 | 310 | 100,000 | 310 |
2004-08-12 | 319 | 325 | 316 | 321 | 160,000 | 321 |
2004-08-11 | 321 | 323 | 317 | 318 | 57,000 | 318 |
2004-08-10 | 318 | 321 | 317 | 317 | 99,000 | 317 |
2004-08-09 | 322 | 338 | 315 | 321 | 111,000 | 321 |
2004-08-06 | 323 | 332 | 319 | 322 | 101,000 | 322 |
2004-08-05 | 321 | 326 | 319 | 322 | 86,000 | 322 |
2004-08-04 | 327 | 327 | 308 | 318 | 148,000 | 318 |
2004-08-03 | 341 | 341 | 321 | 322 | 73,000 | 322 |
2004-08-02 | 329 | 337 | 327 | 331 | 69,000 | 331 |
2004-07-30 | 327 | 337 | 323 | 327 | 61,000 | 327 |
2004-07-29 | 329 | 330 | 322 | 324 | 81,000 | 324 |
2004-07-28 | 321 | 335 | 320 | 331 | 184,000 | 331 |
2004-07-27 | 338 | 338 | 317 | 319 | 344,000 | 319 |
2004-07-26 | 349 | 354 | 346 | 347 | 52,000 | 347 |
2004-07-23 | 362 | 364 | 354 | 356 | 126,000 | 356 |
2004-07-22 | 360 | 360 | 353 | 357 | 88,000 | 357 |
2004-07-21 | 357 | 364 | 350 | 364 | 184,000 | 364 |
2004-07-20 | 360 | 362 | 355 | 356 | 74,000 | 356 |
2004-07-16 | 377 | 377 | 368 | 370 | 106,000 | 370 |
2004-07-15 | 378 | 379 | 376 | 376 | 101,000 | 376 |
2004-07-14 | 381 | 381 | 376 | 376 | 49,000 | 376 |
2004-07-13 | 381 | 383 | 378 | 379 | 42,000 | 379 |
2004-07-12 | 382 | 386 | 380 | 381 | 52,000 | 381 |
2004-07-09 | 377 | 382 | 374 | 381 | 84,000 | 381 |
2004-07-08 | 377 | 395 | 373 | 373 | 75,000 | 373 |
2004-07-07 | 380 | 381 | 375 | 380 | 124,000 | 380 |
2004-07-06 | 388 | 392 | 381 | 381 | 196,000 | 381 |
2004-07-05 | 389 | 392 | 388 | 388 | 101,000 | 388 |
2004-07-02 | 390 | 396 | 390 | 391 | 185,000 | 391 |
2004-07-01 | 390 | 395 | 388 | 389 | 111,000 | 389 |
2004-06-30 | 391 | 391 | 383 | 388 | 99,000 | 388 |
2004-06-29 | 383 | 393 | 381 | 391 | 141,000 | 391 |
2004-06-28 | 379 | 384 | 378 | 383 | 195,000 | 383 |
2004-06-25 | 383 | 385 | 378 | 383 | 65,000 | 383 |
2004-06-24 | 388 | 388 | 379 | 382 | 98,000 | 382 |
2004-06-23 | 385 | 386 | 379 | 379 | 89,000 | 379 |
2004-06-22 | 392 | 392 | 385 | 390 | 65,000 | 390 |
2004-06-21 | 385 | 400 | 384 | 392 | 171,000 | 392 |
2004-06-18 | 385 | 386 | 371 | 379 | 161,000 | 379 |
2004-06-17 | 384 | 392 | 384 | 389 | 109,000 | 389 |
2004-06-16 | 383 | 392 | 383 | 387 | 115,000 | 387 |
2004-06-15 | 389 | 394 | 383 | 386 | 82,000 | 386 |
2004-06-14 | 393 | 399 | 393 | 394 | 100,000 | 394 |
2004-06-11 | 388 | 399 | 388 | 393 | 351,000 | 393 |
2004-06-10 | 397 | 401 | 395 | 398 | 131,000 | 398 |
2004-06-09 | 394 | 405 | 388 | 398 | 378,000 | 398 |
2004-06-08 | 390 | 395 | 388 | 392 | 128,000 | 392 |
2004-06-07 | 385 | 397 | 383 | 387 | 191,000 | 387 |
2004-06-04 | 376 | 383 | 375 | 379 | 85,000 | 379 |
2004-06-03 | 386 | 389 | 376 | 381 | 95,000 | 381 |
2004-06-02 | 390 | 391 | 382 | 385 | 87,000 | 385 |
2004-06-01 | 388 | 393 | 388 | 390 | 97,000 | 390 |
2004-05-31 | 397 | 397 | 380 | 391 | 109,000 | 391 |
2004-05-28 | 385 | 394 | 384 | 392 | 118,000 | 392 |
2004-05-27 | 389 | 390 | 380 | 385 | 160,000 | 385 |
2004-05-26 | 385 | 396 | 384 | 394 | 308,000 | 394 |
2004-05-25 | 392 | 392 | 380 | 390 | 103,000 | 390 |
2004-05-24 | 387 | 398 | 382 | 387 | 75,000 | 387 |
2004-05-21 | 381 | 398 | 375 | 392 | 282,000 | 392 |
2004-05-20 | 383 | 392 | 378 | 391 | 482,000 | 391 |
2004-05-19 | 362 | 383 | 362 | 374 | 323,000 | 374 |
2004-05-18 | 331 | 347 | 331 | 340 | 189,000 | 340 |
2004-05-17 | 345 | 345 | 336 | 336 | 138,000 | 336 |
2004-05-14 | 364 | 365 | 349 | 351 | 162,000 | 351 |
2004-05-13 | 369 | 374 | 361 | 364 | 243,000 | 364 |
2004-05-12 | 350 | 370 | 350 | 370 | 128,000 | 370 |
2004-05-11 | 352 | 360 | 343 | 347 | 215,000 | 347 |
2004-05-10 | 380 | 393 | 361 | 362 | 708,000 | 362 |
2004-05-07 | 364 | 370 | 357 | 368 | 138,000 | 368 |
2004-05-06 | 378 | 379 | 366 | 366 | 105,000 | 366 |
2004-04-30 | 379 | 379 | 372 | 377 | 182,000 | 377 |
2004-04-28 | 383 | 386 | 380 | 382 | 204,000 | 382 |
2004-04-27 | 385 | 386 | 376 | 381 | 330,000 | 381 |
2004-04-26 | 394 | 396 | 388 | 392 | 292,000 | 392 |
2004-04-23 | 404 | 404 | 393 | 399 | 371,000 | 399 |
2004-04-22 | 414 | 414 | 404 | 404 | 303,000 | 404 |
2004-04-21 | 412 | 415 | 408 | 413 | 564,000 | 413 |
2004-04-20 | 437 | 437 | 415 | 422 | 234,000 | 422 |
2004-04-19 | 424 | 435 | 419 | 433 | 293,000 | 433 |
2004-04-16 | 435 | 435 | 429 | 429 | 176,000 | 429 |
2004-04-15 | 440 | 446 | 433 | 436 | 557,000 | 436 |
2004-04-14 | 419 | 436 | 414 | 436 | 292,000 | 436 |
2004-04-13 | 414 | 424 | 414 | 421 | 195,000 | 421 |
2004-04-12 | 415 | 419 | 411 | 415 | 171,000 | 415 |
2004-04-09 | 426 | 430 | 409 | 410 | 442,000 | 410 |
2004-04-08 | 416 | 442 | 416 | 440 | 1,680,000 | 440 |
2004-04-07 | 400 | 424 | 395 | 422 | 899,000 | 422 |
2004-04-06 | 393 | 404 | 389 | 404 | 358,000 | 404 |
2004-04-05 | 389 | 410 | 387 | 401 | 397,000 | 401 |
2004-04-02 | 394 | 396 | 388 | 394 | 174,000 | 394 |
2004-04-01 | 399 | 399 | 383 | 393 | 356,000 | 393 |
2004-03-31 | 390 | 400 | 385 | 399 | 310,000 | 399 |
2004-03-30 | 400 | 404 | 390 | 393 | 320,000 | 393 |
2004-03-29 | 400 | 405 | 395 | 405 | 435,000 | 405 |
2004-03-26 | 400 | 406 | 394 | 400 | 733,000 | 400 |
2004-03-25 | 378 | 391 | 376 | 390 | 758,000 | 390 |
2004-03-24 | 383 | 387 | 375 | 378 | 507,000 | 378 |
2004-03-23 | 379 | 379 | 372 | 378 | 752,000 | 378 |
2004-03-22 | 363 | 384 | 363 | 381 | 1,718,000 | 381 |
2004-03-19 | 345 | 363 | 340 | 360 | 1,104,000 | 360 |
2004-03-18 | 350 | 353 | 347 | 349 | 972,000 | 349 |
2004-03-17 | 356 | 360 | 348 | 353 | 730,000 | 353 |
2004-03-16 | 343 | 361 | 341 | 358 | 1,458,000 | 358 |
2004-03-15 | 341 | 348 | 341 | 345 | 410,000 | 345 |
2004-03-12 | 345 | 346 | 335 | 343 | 407,000 | 343 |
2004-03-11 | 330 | 349 | 330 | 349 | 858,000 | 349 |
2004-03-10 | 338 | 338 | 327 | 329 | 270,000 | 329 |
2004-03-09 | 325 | 338 | 323 | 338 | 942,000 | 338 |
2004-03-08 | 318 | 328 | 316 | 325 | 594,000 | 325 |
2004-03-05 | 316 | 318 | 312 | 316 | 308,000 | 316 |
2004-03-04 | 315 | 322 | 313 | 319 | 313,000 | 319 |
2004-03-03 | 317 | 318 | 312 | 314 | 130,000 | 314 |
2004-03-02 | 319 | 319 | 312 | 315 | 114,000 | 315 |
2004-03-01 | 311 | 318 | 310 | 316 | 232,000 | 316 |
2004-02-27 | 312 | 313 | 306 | 307 | 157,000 | 307 |
2004-02-26 | 312 | 317 | 310 | 312 | 382,000 | 312 |
2004-02-25 | 307 | 316 | 307 | 314 | 233,000 | 314 |
2004-02-24 | 315 | 318 | 311 | 311 | 163,000 | 311 |
2004-02-23 | 317 | 321 | 312 | 315 | 267,000 | 315 |
2004-02-20 | 312 | 314 | 309 | 313 | 135,000 | 313 |
2004-02-19 | 315 | 315 | 308 | 314 | 204,000 | 314 |
2004-02-18 | 316 | 316 | 310 | 313 | 367,000 | 313 |
2004-02-17 | 311 | 312 | 308 | 311 | 258,000 | 311 |
2004-02-16 | 307 | 314 | 307 | 311 | 235,000 | 311 |
2004-02-13 | 306 | 311 | 295 | 302 | 317,000 | 302 |
2004-02-12 | 317 | 318 | 309 | 309 | 232,000 | 309 |
2004-02-10 | 313 | 316 | 303 | 306 | 175,000 | 306 |
2004-02-09 | 324 | 324 | 316 | 317 | 861,000 | 317 |
2004-02-06 | 291 | 309 | 291 | 309 | 482,000 | 309 |
2004-02-05 | 278 | 288 | 278 | 288 | 139,000 | 288 |
2004-02-04 | 293 | 293 | 277 | 279 | 276,000 | 279 |
2004-02-03 | 303 | 304 | 287 | 291 | 111,000 | 291 |
2004-02-02 | 295 | 298 | 292 | 295 | 62,000 | 295 |
2004-01-30 | 294 | 299 | 292 | 294 | 95,000 | 294 |
2004-01-29 | 296 | 297 | 292 | 296 | 103,000 | 296 |
2004-01-28 | 307 | 309 | 299 | 304 | 197,000 | 304 |
2004-01-27 | 306 | 313 | 306 | 307 | 212,000 | 307 |
2004-01-26 | 315 | 315 | 303 | 307 | 174,000 | 307 |
2004-01-23 | 325 | 325 | 311 | 314 | 340,000 | 314 |
2004-01-22 | 325 | 326 | 319 | 325 | 336,000 | 325 |
2004-01-21 | 311 | 325 | 311 | 324 | 427,000 | 324 |
2004-01-20 | 320 | 321 | 311 | 314 | 751,000 | 314 |
2004-01-19 | 310 | 323 | 308 | 323 | 670,000 | 323 |
2004-01-16 | 294 | 310 | 293 | 308 | 456,000 | 308 |
2004-01-15 | 298 | 300 | 293 | 297 | 186,000 | 297 |
2004-01-14 | 290 | 296 | 289 | 293 | 191,000 | 293 |
2004-01-13 | 295 | 298 | 288 | 292 | 188,000 | 292 |
2004-01-09 | 289 | 294 | 284 | 292 | 293,000 | 292 |
2004-01-08 | 282 | 284 | 280 | 284 | 162,000 | 284 |
2004-01-07 | 284 | 285 | 281 | 282 | 140,000 | 282 |
2004-01-06 | 290 | 290 | 278 | 280 | 100,000 | 280 |
2004-01-05 | 286 | 286 | 279 | 282 | 42,000 | 282 |
分割・併合履歴 : なし