6641 日新電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 598 | 600 | 592 | 595 | 70,000 | 595 |
| 2005-12-29 | 598 | 606 | 595 | 600 | 226,000 | 600 |
| 2005-12-28 | 586 | 597 | 584 | 594 | 156,000 | 594 |
| 2005-12-27 | 572 | 590 | 572 | 588 | 197,000 | 588 |
| 2005-12-26 | 585 | 589 | 578 | 582 | 222,000 | 582 |
| 2005-12-22 | 582 | 590 | 580 | 587 | 248,000 | 587 |
| 2005-12-21 | 589 | 597 | 589 | 592 | 211,000 | 592 |
| 2005-12-20 | 581 | 592 | 571 | 588 | 359,000 | 588 |
| 2005-12-19 | 592 | 595 | 578 | 585 | 252,000 | 585 |
| 2005-12-16 | 580 | 592 | 580 | 591 | 210,000 | 591 |
| 2005-12-15 | 582 | 600 | 579 | 588 | 238,000 | 588 |
| 2005-12-14 | 603 | 603 | 580 | 589 | 470,000 | 589 |
| 2005-12-13 | 600 | 603 | 593 | 598 | 520,000 | 598 |
| 2005-12-12 | 600 | 613 | 600 | 604 | 499,000 | 604 |
| 2005-12-09 | 584 | 602 | 582 | 600 | 448,000 | 600 |
| 2005-12-08 | 582 | 590 | 571 | 581 | 640,000 | 581 |
| 2005-12-07 | 590 | 596 | 581 | 582 | 392,000 | 582 |
| 2005-12-06 | 614 | 616 | 583 | 590 | 739,000 | 590 |
| 2005-12-05 | 613 | 625 | 605 | 620 | 812,000 | 620 |
| 2005-12-02 | 585 | 618 | 585 | 614 | 665,000 | 614 |
| 2005-12-01 | 580 | 585 | 576 | 582 | 410,000 | 582 |
| 2005-11-30 | 575 | 590 | 571 | 580 | 961,000 | 580 |
| 2005-11-29 | 544 | 570 | 540 | 565 | 596,000 | 565 |
| 2005-11-28 | 540 | 553 | 533 | 543 | 412,000 | 543 |
| 2005-11-25 | 530 | 539 | 521 | 531 | 558,000 | 531 |
| 2005-11-24 | 547 | 547 | 541 | 541 | 554,000 | 541 |
| 2005-11-22 | 525 | 549 | 525 | 549 | 1,185,000 | 549 |
| 2005-11-21 | 498 | 520 | 497 | 515 | 875,000 | 515 |
| 2005-11-18 | 479 | 498 | 479 | 497 | 817,000 | 497 |
| 2005-11-17 | 480 | 487 | 476 | 484 | 499,000 | 484 |
| 2005-11-16 | 483 | 493 | 477 | 491 | 218,000 | 491 |
| 2005-11-15 | 485 | 495 | 479 | 483 | 281,000 | 483 |
| 2005-11-14 | 498 | 498 | 481 | 481 | 210,000 | 481 |
| 2005-11-11 | 497 | 498 | 485 | 491 | 421,000 | 491 |
| 2005-11-10 | 484 | 488 | 482 | 487 | 371,000 | 487 |
| 2005-11-09 | 470 | 480 | 469 | 476 | 478,000 | 476 |
| 2005-11-08 | 474 | 482 | 469 | 470 | 595,000 | 470 |
| 2005-11-07 | 477 | 487 | 461 | 469 | 671,000 | 469 |
| 2005-11-04 | 500 | 500 | 484 | 487 | 435,000 | 487 |
| 2005-11-02 | 497 | 497 | 484 | 490 | 257,000 | 490 |
| 2005-11-01 | 500 | 500 | 496 | 497 | 169,000 | 497 |
| 2005-10-31 | 497 | 502 | 493 | 495 | 405,000 | 495 |
| 2005-10-28 | 465 | 493 | 465 | 492 | 631,000 | 492 |
| 2005-10-27 | 471 | 474 | 466 | 466 | 301,000 | 466 |
| 2005-10-26 | 450 | 458 | 450 | 456 | 266,000 | 456 |
| 2005-10-25 | 446 | 449 | 435 | 444 | 356,000 | 444 |
| 2005-10-24 | 446 | 448 | 444 | 444 | 99,000 | 444 |
| 2005-10-21 | 445 | 448 | 434 | 446 | 317,000 | 446 |
| 2005-10-20 | 450 | 456 | 443 | 450 | 359,000 | 450 |
| 2005-10-19 | 456 | 458 | 444 | 452 | 159,000 | 452 |
| 2005-10-18 | 465 | 467 | 456 | 457 | 185,000 | 457 |
| 2005-10-17 | 473 | 473 | 464 | 465 | 170,000 | 465 |
| 2005-10-14 | 472 | 476 | 460 | 472 | 215,000 | 472 |
| 2005-10-13 | 475 | 480 | 468 | 472 | 189,000 | 472 |
| 2005-10-12 | 481 | 483 | 469 | 479 | 413,000 | 479 |
| 2005-10-11 | 472 | 488 | 460 | 480 | 478,000 | 480 |
| 2005-10-07 | 470 | 483 | 469 | 474 | 241,000 | 474 |
| 2005-10-06 | 475 | 481 | 458 | 470 | 495,000 | 470 |
| 2005-10-05 | 490 | 496 | 473 | 482 | 643,000 | 482 |
| 2005-10-04 | 470 | 485 | 465 | 482 | 377,000 | 482 |
| 2005-10-03 | 451 | 474 | 447 | 469 | 428,000 | 469 |
| 2005-09-30 | 477 | 477 | 448 | 453 | 632,000 | 453 |
| 2005-09-29 | 489 | 492 | 472 | 475 | 350,000 | 475 |
| 2005-09-28 | 487 | 490 | 480 | 489 | 436,000 | 489 |
| 2005-09-27 | 490 | 490 | 482 | 483 | 215,000 | 483 |
| 2005-09-26 | 479 | 490 | 479 | 490 | 326,000 | 490 |
| 2005-09-22 | 477 | 485 | 473 | 478 | 315,000 | 478 |
| 2005-09-21 | 472 | 484 | 466 | 477 | 320,000 | 477 |
| 2005-09-20 | 472 | 478 | 472 | 472 | 458,000 | 472 |
| 2005-09-16 | 480 | 481 | 473 | 477 | 411,000 | 477 |
| 2005-09-15 | 480 | 487 | 474 | 480 | 523,000 | 480 |
| 2005-09-14 | 490 | 494 | 487 | 489 | 285,000 | 489 |
| 2005-09-13 | 495 | 508 | 484 | 495 | 790,000 | 495 |
| 2005-09-12 | 493 | 497 | 482 | 490 | 371,000 | 490 |
| 2005-09-09 | 485 | 493 | 480 | 493 | 679,000 | 493 |
| 2005-09-08 | 479 | 483 | 477 | 483 | 357,000 | 483 |
| 2005-09-07 | 485 | 485 | 472 | 483 | 298,000 | 483 |
| 2005-09-06 | 483 | 493 | 476 | 479 | 510,000 | 479 |
| 2005-09-05 | 476 | 491 | 470 | 488 | 864,000 | 488 |
| 2005-09-02 | 475 | 478 | 466 | 475 | 754,000 | 475 |
| 2005-09-01 | 458 | 476 | 450 | 471 | 1,142,000 | 471 |
| 2005-08-31 | 435 | 458 | 434 | 458 | 1,006,000 | 458 |
| 2005-08-30 | 415 | 431 | 415 | 431 | 276,000 | 431 |
| 2005-08-29 | 423 | 425 | 418 | 418 | 147,000 | 418 |
| 2005-08-26 | 432 | 432 | 425 | 426 | 169,000 | 426 |
| 2005-08-25 | 426 | 431 | 425 | 431 | 100,000 | 431 |
| 2005-08-24 | 425 | 434 | 420 | 431 | 233,000 | 431 |
| 2005-08-23 | 416 | 431 | 416 | 426 | 333,000 | 426 |
| 2005-08-22 | 415 | 418 | 409 | 416 | 204,000 | 416 |
| 2005-08-19 | 409 | 415 | 407 | 411 | 379,000 | 411 |
| 2005-08-18 | 415 | 422 | 407 | 416 | 351,000 | 416 |
| 2005-08-17 | 420 | 421 | 414 | 414 | 273,000 | 414 |
| 2005-08-16 | 424 | 424 | 415 | 422 | 127,000 | 422 |
| 2005-08-15 | 425 | 427 | 420 | 424 | 103,000 | 424 |
| 2005-08-12 | 427 | 432 | 424 | 425 | 186,000 | 425 |
| 2005-08-11 | 427 | 430 | 418 | 427 | 193,000 | 427 |
| 2005-08-10 | 425 | 429 | 425 | 427 | 156,000 | 427 |
| 2005-08-09 | 422 | 434 | 421 | 423 | 205,000 | 423 |
| 2005-08-08 | 402 | 415 | 401 | 412 | 327,000 | 412 |
| 2005-08-05 | 410 | 423 | 408 | 412 | 512,000 | 412 |
| 2005-08-04 | 425 | 428 | 413 | 420 | 303,000 | 420 |
| 2005-08-03 | 437 | 437 | 425 | 425 | 250,000 | 425 |
| 2005-08-02 | 439 | 439 | 434 | 436 | 438,000 | 436 |
| 2005-08-01 | 414 | 438 | 414 | 435 | 639,000 | 435 |
| 2005-07-29 | 425 | 426 | 420 | 424 | 328,000 | 424 |
| 2005-07-28 | 409 | 426 | 409 | 425 | 680,000 | 425 |
| 2005-07-27 | 403 | 409 | 403 | 409 | 202,000 | 409 |
| 2005-07-26 | 405 | 409 | 404 | 407 | 186,000 | 407 |
| 2005-07-25 | 401 | 410 | 387 | 410 | 271,000 | 410 |
| 2005-07-22 | 408 | 409 | 402 | 406 | 194,000 | 406 |
| 2005-07-21 | 408 | 410 | 407 | 409 | 271,000 | 409 |
| 2005-07-20 | 408 | 408 | 405 | 408 | 253,000 | 408 |
| 2005-07-19 | 404 | 405 | 402 | 405 | 185,000 | 405 |
| 2005-07-15 | 400 | 404 | 400 | 404 | 186,000 | 404 |
| 2005-07-14 | 399 | 402 | 395 | 400 | 175,000 | 400 |
| 2005-07-13 | 395 | 399 | 391 | 399 | 113,000 | 399 |
| 2005-07-12 | 397 | 399 | 395 | 397 | 116,000 | 397 |
| 2005-07-11 | 393 | 398 | 392 | 397 | 132,000 | 397 |
| 2005-07-08 | 395 | 398 | 391 | 392 | 237,000 | 392 |
| 2005-07-07 | 390 | 401 | 384 | 397 | 378,000 | 397 |
| 2005-07-06 | 387 | 395 | 386 | 390 | 307,000 | 390 |
| 2005-07-05 | 385 | 388 | 384 | 387 | 121,000 | 387 |
| 2005-07-04 | 387 | 387 | 380 | 386 | 169,000 | 386 |
| 2005-07-01 | 379 | 387 | 379 | 387 | 384,000 | 387 |
| 2005-06-30 | 382 | 382 | 375 | 376 | 176,000 | 376 |
| 2005-06-29 | 380 | 384 | 377 | 379 | 319,000 | 379 |
| 2005-06-28 | 374 | 384 | 373 | 382 | 230,000 | 382 |
| 2005-06-27 | 369 | 374 | 368 | 373 | 186,000 | 373 |
| 2005-06-24 | 371 | 375 | 368 | 374 | 247,000 | 374 |
| 2005-06-23 | 375 | 378 | 373 | 376 | 293,000 | 376 |
| 2005-06-22 | 369 | 373 | 363 | 371 | 428,000 | 371 |
| 2005-06-21 | 367 | 370 | 366 | 368 | 240,000 | 368 |
| 2005-06-20 | 369 | 369 | 364 | 367 | 213,000 | 367 |
| 2005-06-17 | 366 | 367 | 363 | 366 | 502,000 | 366 |
| 2005-06-16 | 361 | 368 | 358 | 362 | 594,000 | 362 |
| 2005-06-15 | 356 | 360 | 354 | 359 | 318,000 | 359 |
| 2005-06-14 | 351 | 356 | 348 | 354 | 123,000 | 354 |
| 2005-06-13 | 356 | 357 | 351 | 356 | 168,000 | 356 |
| 2005-06-10 | 357 | 357 | 351 | 355 | 285,000 | 355 |
| 2005-06-09 | 355 | 357 | 349 | 352 | 159,000 | 352 |
| 2005-06-08 | 355 | 356 | 351 | 355 | 131,000 | 355 |
| 2005-06-07 | 350 | 354 | 350 | 353 | 130,000 | 353 |
| 2005-06-06 | 347 | 357 | 342 | 355 | 267,000 | 355 |
| 2005-06-03 | 348 | 352 | 346 | 347 | 34,000 | 347 |
| 2005-06-02 | 348 | 355 | 348 | 351 | 152,000 | 351 |
| 2005-06-01 | 350 | 352 | 347 | 349 | 328,000 | 349 |
| 2005-05-31 | 352 | 355 | 349 | 355 | 101,000 | 355 |
| 2005-05-30 | 341 | 358 | 341 | 354 | 497,000 | 354 |
| 2005-05-27 | 337 | 345 | 337 | 345 | 233,000 | 345 |
| 2005-05-26 | 334 | 340 | 332 | 337 | 213,000 | 337 |
| 2005-05-25 | 333 | 338 | 330 | 331 | 256,000 | 331 |
| 2005-05-24 | 341 | 341 | 337 | 338 | 224,000 | 338 |
| 2005-05-23 | 331 | 339 | 331 | 339 | 165,000 | 339 |
| 2005-05-20 | 332 | 338 | 332 | 336 | 99,000 | 336 |
| 2005-05-19 | 329 | 335 | 329 | 335 | 265,000 | 335 |
| 2005-05-18 | 328 | 332 | 316 | 326 | 163,000 | 326 |
| 2005-05-17 | 333 | 335 | 321 | 325 | 223,000 | 325 |
| 2005-05-16 | 336 | 336 | 330 | 331 | 166,000 | 331 |
| 2005-05-13 | 331 | 336 | 331 | 333 | 182,000 | 333 |
| 2005-05-12 | 338 | 338 | 331 | 334 | 73,000 | 334 |
| 2005-05-11 | 336 | 336 | 332 | 336 | 119,000 | 336 |
| 2005-05-10 | 340 | 343 | 336 | 338 | 232,000 | 338 |
| 2005-05-09 | 337 | 339 | 334 | 339 | 149,000 | 339 |
| 2005-05-06 | 331 | 337 | 328 | 337 | 268,000 | 337 |
| 2005-05-02 | 324 | 336 | 324 | 329 | 486,000 | 329 |
| 2005-04-28 | 316 | 316 | 314 | 314 | 90,000 | 314 |
| 2005-04-27 | 314 | 317 | 312 | 316 | 122,000 | 316 |
| 2005-04-26 | 315 | 315 | 312 | 314 | 81,000 | 314 |
| 2005-04-25 | 308 | 314 | 305 | 313 | 264,000 | 313 |
| 2005-04-22 | 317 | 318 | 312 | 313 | 118,000 | 313 |
| 2005-04-21 | 309 | 312 | 300 | 310 | 311,000 | 310 |
| 2005-04-20 | 315 | 318 | 312 | 312 | 478,000 | 312 |
| 2005-04-19 | 314 | 320 | 312 | 313 | 329,000 | 313 |
| 2005-04-18 | 330 | 330 | 311 | 314 | 306,000 | 314 |
| 2005-04-15 | 332 | 335 | 330 | 332 | 184,000 | 332 |
| 2005-04-14 | 340 | 340 | 331 | 337 | 146,000 | 337 |
| 2005-04-13 | 339 | 342 | 338 | 342 | 253,000 | 342 |
| 2005-04-12 | 336 | 340 | 335 | 337 | 85,000 | 337 |
| 2005-04-11 | 340 | 343 | 336 | 339 | 207,000 | 339 |
| 2005-04-08 | 346 | 348 | 342 | 344 | 179,000 | 344 |
| 2005-04-07 | 347 | 348 | 344 | 346 | 283,000 | 346 |
| 2005-04-06 | 344 | 346 | 342 | 344 | 293,000 | 344 |
| 2005-04-05 | 342 | 351 | 340 | 348 | 248,000 | 348 |
| 2005-04-04 | 343 | 345 | 340 | 344 | 103,000 | 344 |
| 2005-04-01 | 335 | 344 | 335 | 342 | 153,000 | 342 |
| 2005-03-31 | 340 | 345 | 338 | 345 | 169,000 | 345 |
| 2005-03-30 | 335 | 340 | 330 | 332 | 190,000 | 332 |
| 2005-03-29 | 345 | 348 | 337 | 340 | 160,000 | 340 |
| 2005-03-28 | 342 | 345 | 341 | 343 | 126,000 | 343 |
| 2005-03-25 | 349 | 349 | 340 | 346 | 345,000 | 346 |
| 2005-03-24 | 352 | 356 | 350 | 350 | 154,000 | 350 |
| 2005-03-23 | 351 | 357 | 350 | 352 | 361,000 | 352 |
| 2005-03-22 | 351 | 352 | 349 | 350 | 279,000 | 350 |
| 2005-03-18 | 352 | 352 | 350 | 351 | 341,000 | 351 |
| 2005-03-17 | 350 | 352 | 347 | 352 | 273,000 | 352 |
| 2005-03-16 | 357 | 359 | 349 | 354 | 642,000 | 354 |
| 2005-03-15 | 357 | 363 | 356 | 360 | 458,000 | 360 |
| 2005-03-14 | 358 | 359 | 354 | 355 | 257,000 | 355 |
| 2005-03-11 | 362 | 362 | 356 | 358 | 397,000 | 358 |
| 2005-03-10 | 355 | 360 | 354 | 358 | 412,000 | 358 |
| 2005-03-09 | 354 | 356 | 350 | 355 | 295,000 | 355 |
| 2005-03-08 | 359 | 360 | 350 | 354 | 652,000 | 354 |
| 2005-03-07 | 360 | 362 | 357 | 359 | 496,000 | 359 |
| 2005-03-04 | 363 | 365 | 357 | 357 | 435,000 | 357 |
| 2005-03-03 | 359 | 364 | 358 | 361 | 722,000 | 361 |
| 2005-03-02 | 354 | 357 | 349 | 356 | 642,000 | 356 |
| 2005-03-01 | 346 | 352 | 345 | 351 | 460,000 | 351 |
| 2005-02-28 | 344 | 348 | 341 | 344 | 433,000 | 344 |
| 2005-02-25 | 340 | 343 | 336 | 340 | 697,000 | 340 |
| 2005-02-24 | 338 | 341 | 334 | 339 | 493,000 | 339 |
| 2005-02-23 | 337 | 342 | 333 | 335 | 382,000 | 335 |
| 2005-02-22 | 337 | 343 | 337 | 338 | 250,000 | 338 |
| 2005-02-21 | 339 | 339 | 335 | 337 | 201,000 | 337 |
| 2005-02-18 | 333 | 335 | 331 | 332 | 274,000 | 332 |
| 2005-02-17 | 336 | 338 | 334 | 336 | 266,000 | 336 |
| 2005-02-16 | 336 | 339 | 334 | 334 | 133,000 | 334 |
| 2005-02-15 | 336 | 338 | 333 | 334 | 341,000 | 334 |
| 2005-02-14 | 339 | 340 | 333 | 334 | 575,000 | 334 |
| 2005-02-10 | 334 | 338 | 334 | 337 | 318,000 | 337 |
| 2005-02-09 | 336 | 339 | 331 | 333 | 810,000 | 333 |
| 2005-02-08 | 339 | 346 | 336 | 337 | 811,000 | 337 |
| 2005-02-07 | 338 | 343 | 338 | 338 | 598,000 | 338 |
| 2005-02-04 | 346 | 349 | 337 | 337 | 467,000 | 337 |
| 2005-02-03 | 353 | 357 | 347 | 349 | 280,000 | 349 |
| 2005-02-02 | 353 | 358 | 352 | 358 | 227,000 | 358 |
| 2005-02-01 | 354 | 356 | 349 | 352 | 145,000 | 352 |
| 2005-01-31 | 349 | 357 | 347 | 354 | 133,000 | 354 |
| 2005-01-28 | 348 | 353 | 347 | 351 | 285,000 | 351 |
| 2005-01-27 | 357 | 358 | 353 | 354 | 141,000 | 354 |
| 2005-01-26 | 353 | 356 | 349 | 355 | 168,000 | 355 |
| 2005-01-25 | 355 | 355 | 349 | 352 | 112,000 | 352 |
| 2005-01-24 | 359 | 359 | 350 | 354 | 100,000 | 354 |
| 2005-01-21 | 350 | 353 | 348 | 351 | 118,000 | 351 |
| 2005-01-20 | 351 | 355 | 349 | 353 | 289,000 | 353 |
| 2005-01-19 | 357 | 358 | 354 | 355 | 161,000 | 355 |
| 2005-01-18 | 358 | 366 | 353 | 355 | 390,000 | 355 |
| 2005-01-17 | 355 | 363 | 352 | 361 | 414,000 | 361 |
| 2005-01-14 | 352 | 357 | 348 | 355 | 353,000 | 355 |
| 2005-01-13 | 349 | 354 | 348 | 353 | 323,000 | 353 |
| 2005-01-12 | 358 | 361 | 349 | 349 | 706,000 | 349 |
| 2005-01-11 | 342 | 360 | 340 | 357 | 799,000 | 357 |
| 2005-01-07 | 336 | 345 | 336 | 341 | 200,000 | 341 |
| 2005-01-06 | 331 | 341 | 331 | 340 | 273,000 | 340 |
| 2005-01-05 | 338 | 340 | 336 | 336 | 75,000 | 336 |
| 2005-01-04 | 335 | 343 | 333 | 343 | 109,000 | 343 |
分割・併合履歴 ： なし
