6641 日新電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 501 | 504 | 494 | 501 | 247,000 | 501 |
| 2006-12-28 | 494 | 501 | 490 | 501 | 188,000 | 501 |
| 2006-12-27 | 493 | 498 | 492 | 495 | 135,000 | 495 |
| 2006-12-26 | 486 | 491 | 485 | 491 | 167,000 | 491 |
| 2006-12-25 | 501 | 502 | 491 | 492 | 183,000 | 492 |
| 2006-12-22 | 493 | 499 | 493 | 497 | 209,000 | 497 |
| 2006-12-21 | 507 | 507 | 498 | 503 | 189,000 | 503 |
| 2006-12-20 | 503 | 507 | 499 | 507 | 175,000 | 507 |
| 2006-12-19 | 500 | 510 | 497 | 503 | 357,000 | 503 |
| 2006-12-18 | 506 | 510 | 504 | 507 | 177,000 | 507 |
| 2006-12-15 | 514 | 514 | 504 | 506 | 260,000 | 506 |
| 2006-12-14 | 497 | 513 | 495 | 511 | 469,000 | 511 |
| 2006-12-13 | 490 | 497 | 488 | 496 | 184,000 | 496 |
| 2006-12-12 | 500 | 500 | 493 | 495 | 176,000 | 495 |
| 2006-12-11 | 486 | 500 | 482 | 497 | 443,000 | 497 |
| 2006-12-08 | 497 | 497 | 490 | 494 | 283,000 | 494 |
| 2006-12-07 | 490 | 498 | 488 | 495 | 508,000 | 495 |
| 2006-12-06 | 477 | 486 | 474 | 483 | 260,000 | 483 |
| 2006-12-05 | 479 | 482 | 469 | 476 | 321,000 | 476 |
| 2006-12-04 | 473 | 476 | 468 | 476 | 287,000 | 476 |
| 2006-12-01 | 465 | 473 | 461 | 473 | 234,000 | 473 |
| 2006-11-30 | 471 | 471 | 464 | 468 | 186,000 | 468 |
| 2006-11-29 | 455 | 470 | 455 | 470 | 272,000 | 470 |
| 2006-11-28 | 439 | 464 | 438 | 452 | 341,000 | 452 |
| 2006-11-27 | 445 | 454 | 442 | 454 | 227,000 | 454 |
| 2006-11-24 | 441 | 445 | 438 | 444 | 139,000 | 444 |
| 2006-11-22 | 436 | 453 | 436 | 451 | 407,000 | 451 |
| 2006-11-21 | 447 | 450 | 433 | 434 | 679,000 | 434 |
| 2006-11-20 | 462 | 466 | 451 | 452 | 664,000 | 452 |
| 2006-11-17 | 466 | 467 | 455 | 462 | 506,000 | 462 |
| 2006-11-16 | 469 | 473 | 463 | 469 | 437,000 | 469 |
| 2006-11-15 | 467 | 473 | 463 | 471 | 503,000 | 471 |
| 2006-11-14 | 458 | 469 | 456 | 467 | 424,000 | 467 |
| 2006-11-13 | 469 | 469 | 458 | 462 | 318,000 | 462 |
| 2006-11-10 | 463 | 473 | 462 | 468 | 460,000 | 468 |
| 2006-11-09 | 471 | 475 | 462 | 468 | 1,066,000 | 468 |
| 2006-11-08 | 460 | 478 | 460 | 475 | 2,221,000 | 475 |
| 2006-11-07 | 448 | 454 | 445 | 450 | 267,000 | 450 |
| 2006-11-06 | 449 | 452 | 444 | 447 | 123,000 | 447 |
| 2006-11-02 | 442 | 451 | 442 | 449 | 211,000 | 449 |
| 2006-11-01 | 440 | 447 | 440 | 444 | 170,000 | 444 |
| 2006-10-31 | 431 | 445 | 431 | 443 | 389,000 | 443 |
| 2006-10-30 | 437 | 440 | 427 | 427 | 424,000 | 427 |
| 2006-10-27 | 453 | 453 | 448 | 448 | 226,000 | 448 |
| 2006-10-26 | 445 | 456 | 445 | 453 | 167,000 | 453 |
| 2006-10-25 | 456 | 456 | 445 | 449 | 358,000 | 449 |
| 2006-10-24 | 465 | 465 | 453 | 453 | 273,000 | 453 |
| 2006-10-23 | 461 | 465 | 459 | 461 | 147,000 | 461 |
| 2006-10-20 | 460 | 464 | 454 | 456 | 161,000 | 456 |
| 2006-10-19 | 461 | 461 | 456 | 459 | 203,000 | 459 |
| 2006-10-18 | 463 | 465 | 454 | 461 | 499,000 | 461 |
| 2006-10-17 | 472 | 472 | 461 | 464 | 353,000 | 464 |
| 2006-10-16 | 456 | 473 | 456 | 471 | 351,000 | 471 |
| 2006-10-13 | 452 | 460 | 451 | 456 | 331,000 | 456 |
| 2006-10-12 | 447 | 453 | 443 | 452 | 396,000 | 452 |
| 2006-10-11 | 461 | 463 | 450 | 452 | 477,000 | 452 |
| 2006-10-10 | 452 | 470 | 452 | 466 | 666,000 | 466 |
| 2006-10-06 | 457 | 457 | 450 | 454 | 327,000 | 454 |
| 2006-10-05 | 454 | 457 | 451 | 457 | 181,000 | 457 |
| 2006-10-04 | 458 | 458 | 450 | 451 | 464,000 | 451 |
| 2006-10-03 | 452 | 456 | 450 | 451 | 410,000 | 451 |
| 2006-10-02 | 463 | 463 | 452 | 457 | 469,000 | 457 |
| 2006-09-29 | 464 | 465 | 457 | 458 | 367,000 | 458 |
| 2006-09-28 | 466 | 466 | 457 | 463 | 318,000 | 463 |
| 2006-09-27 | 453 | 466 | 453 | 463 | 554,000 | 463 |
| 2006-09-26 | 450 | 454 | 446 | 448 | 226,000 | 448 |
| 2006-09-25 | 452 | 459 | 450 | 452 | 415,000 | 452 |
| 2006-09-22 | 465 | 467 | 452 | 457 | 633,000 | 457 |
| 2006-09-21 | 464 | 471 | 457 | 470 | 447,000 | 470 |
| 2006-09-20 | 457 | 464 | 457 | 461 | 535,000 | 461 |
| 2006-09-19 | 460 | 462 | 449 | 456 | 973,000 | 456 |
| 2006-09-15 | 451 | 458 | 447 | 455 | 485,000 | 455 |
| 2006-09-14 | 458 | 458 | 442 | 456 | 374,000 | 456 |
| 2006-09-13 | 471 | 471 | 449 | 450 | 927,000 | 450 |
| 2006-09-12 | 480 | 485 | 461 | 463 | 811,000 | 463 |
| 2006-09-11 | 499 | 501 | 479 | 480 | 1,767,000 | 480 |
| 2006-09-08 | 482 | 511 | 478 | 507 | 2,246,000 | 507 |
| 2006-09-07 | 480 | 490 | 475 | 487 | 1,066,000 | 487 |
| 2006-09-06 | 493 | 493 | 476 | 481 | 1,327,000 | 481 |
| 2006-09-05 | 471 | 503 | 466 | 494 | 4,222,000 | 494 |
| 2006-09-04 | 449 | 474 | 449 | 471 | 1,416,000 | 471 |
| 2006-09-01 | 431 | 439 | 428 | 437 | 370,000 | 437 |
| 2006-08-31 | 422 | 434 | 422 | 432 | 395,000 | 432 |
| 2006-08-30 | 423 | 427 | 419 | 420 | 306,000 | 420 |
| 2006-08-29 | 424 | 430 | 416 | 419 | 581,000 | 419 |
| 2006-08-28 | 436 | 442 | 421 | 421 | 318,000 | 421 |
| 2006-08-25 | 435 | 441 | 430 | 433 | 469,000 | 433 |
| 2006-08-24 | 451 | 453 | 424 | 439 | 1,058,000 | 439 |
| 2006-08-23 | 469 | 470 | 454 | 456 | 687,000 | 456 |
| 2006-08-22 | 463 | 470 | 460 | 465 | 442,000 | 465 |
| 2006-08-21 | 485 | 485 | 463 | 463 | 603,000 | 463 |
| 2006-08-18 | 450 | 471 | 450 | 470 | 1,032,000 | 470 |
| 2006-08-17 | 439 | 459 | 439 | 448 | 859,000 | 448 |
| 2006-08-16 | 438 | 445 | 429 | 434 | 556,000 | 434 |
| 2006-08-15 | 434 | 434 | 428 | 430 | 113,000 | 430 |
| 2006-08-14 | 427 | 444 | 427 | 435 | 342,000 | 435 |
| 2006-08-11 | 422 | 427 | 419 | 420 | 226,000 | 420 |
| 2006-08-10 | 419 | 429 | 414 | 422 | 623,000 | 422 |
| 2006-08-09 | 416 | 425 | 414 | 424 | 502,000 | 424 |
| 2006-08-08 | 412 | 428 | 411 | 421 | 412,000 | 421 |
| 2006-08-07 | 430 | 441 | 417 | 417 | 572,000 | 417 |
| 2006-08-04 | 442 | 446 | 427 | 432 | 380,000 | 432 |
| 2006-08-03 | 454 | 454 | 436 | 440 | 334,000 | 440 |
| 2006-08-02 | 445 | 453 | 437 | 444 | 617,000 | 444 |
| 2006-08-01 | 460 | 464 | 448 | 455 | 706,000 | 455 |
| 2006-07-31 | 436 | 469 | 436 | 465 | 730,000 | 465 |
| 2006-07-28 | 415 | 434 | 415 | 434 | 1,212,000 | 434 |
| 2006-07-27 | 407 | 416 | 403 | 410 | 832,000 | 410 |
| 2006-07-26 | 422 | 434 | 409 | 412 | 545,000 | 412 |
| 2006-07-25 | 432 | 443 | 418 | 421 | 668,000 | 421 |
| 2006-07-24 | 436 | 436 | 416 | 427 | 966,000 | 427 |
| 2006-07-21 | 444 | 449 | 437 | 441 | 549,000 | 441 |
| 2006-07-20 | 454 | 459 | 437 | 449 | 715,000 | 449 |
| 2006-07-19 | 443 | 448 | 434 | 439 | 557,000 | 439 |
| 2006-07-18 | 468 | 474 | 452 | 453 | 408,000 | 453 |
| 2006-07-14 | 475 | 480 | 466 | 471 | 643,000 | 471 |
| 2006-07-13 | 504 | 504 | 486 | 490 | 469,000 | 490 |
| 2006-07-12 | 510 | 522 | 502 | 509 | 416,000 | 509 |
| 2006-07-11 | 519 | 522 | 510 | 515 | 147,000 | 515 |
| 2006-07-10 | 506 | 526 | 504 | 523 | 410,000 | 523 |
| 2006-07-07 | 531 | 533 | 513 | 515 | 452,000 | 515 |
| 2006-07-06 | 541 | 546 | 529 | 536 | 329,000 | 536 |
| 2006-07-05 | 527 | 543 | 525 | 540 | 303,000 | 540 |
| 2006-07-04 | 538 | 539 | 534 | 537 | 254,000 | 537 |
| 2006-07-03 | 544 | 548 | 534 | 540 | 195,000 | 540 |
| 2006-06-30 | 546 | 550 | 539 | 542 | 385,000 | 542 |
| 2006-06-29 | 535 | 547 | 532 | 536 | 337,000 | 536 |
| 2006-06-28 | 547 | 549 | 530 | 533 | 293,000 | 533 |
| 2006-06-27 | 544 | 554 | 540 | 547 | 189,000 | 547 |
| 2006-06-26 | 546 | 552 | 535 | 539 | 373,000 | 539 |
| 2006-06-23 | 551 | 561 | 544 | 553 | 467,000 | 553 |
| 2006-06-22 | 536 | 551 | 534 | 551 | 1,203,000 | 551 |
| 2006-06-21 | 513 | 530 | 503 | 526 | 620,000 | 526 |
| 2006-06-20 | 505 | 514 | 503 | 505 | 214,000 | 505 |
| 2006-06-19 | 510 | 516 | 499 | 509 | 460,000 | 509 |
| 2006-06-16 | 514 | 521 | 510 | 517 | 364,000 | 517 |
| 2006-06-15 | 514 | 520 | 502 | 502 | 350,000 | 502 |
| 2006-06-14 | 486 | 505 | 486 | 494 | 288,000 | 494 |
| 2006-06-13 | 490 | 512 | 485 | 485 | 417,000 | 485 |
| 2006-06-12 | 475 | 501 | 475 | 495 | 396,000 | 495 |
| 2006-06-09 | 479 | 489 | 468 | 478 | 479,000 | 478 |
| 2006-06-08 | 476 | 491 | 462 | 464 | 354,000 | 464 |
| 2006-06-07 | 524 | 527 | 500 | 501 | 270,000 | 501 |
| 2006-06-06 | 518 | 530 | 512 | 524 | 311,000 | 524 |
| 2006-06-05 | 519 | 529 | 512 | 517 | 553,000 | 517 |
| 2006-06-02 | 556 | 557 | 507 | 542 | 811,000 | 542 |
| 2006-06-01 | 572 | 572 | 552 | 557 | 344,000 | 557 |
| 2006-05-31 | 574 | 574 | 558 | 563 | 170,000 | 563 |
| 2006-05-30 | 567 | 578 | 562 | 577 | 184,000 | 577 |
| 2006-05-29 | 579 | 579 | 569 | 577 | 318,000 | 577 |
| 2006-05-26 | 557 | 569 | 557 | 569 | 386,000 | 569 |
| 2006-05-25 | 568 | 571 | 556 | 567 | 251,000 | 567 |
| 2006-05-24 | 549 | 570 | 549 | 569 | 317,000 | 569 |
| 2006-05-23 | 560 | 565 | 538 | 546 | 512,000 | 546 |
| 2006-05-22 | 570 | 582 | 562 | 566 | 277,000 | 566 |
| 2006-05-19 | 539 | 559 | 533 | 555 | 249,000 | 555 |
| 2006-05-18 | 524 | 553 | 524 | 539 | 409,000 | 539 |
| 2006-05-17 | 571 | 572 | 531 | 554 | 666,000 | 554 |
| 2006-05-16 | 583 | 595 | 579 | 581 | 1,151,000 | 581 |
| 2006-05-15 | 555 | 556 | 544 | 550 | 867,000 | 550 |
| 2006-05-12 | 591 | 596 | 571 | 571 | 337,000 | 571 |
| 2006-05-11 | 606 | 607 | 592 | 600 | 224,000 | 600 |
| 2006-05-10 | 610 | 614 | 603 | 605 | 157,000 | 605 |
| 2006-05-09 | 624 | 624 | 608 | 609 | 231,000 | 609 |
| 2006-05-08 | 634 | 634 | 608 | 615 | 315,000 | 615 |
| 2006-05-02 | 605 | 626 | 600 | 624 | 397,000 | 624 |
| 2006-05-01 | 605 | 622 | 605 | 610 | 240,000 | 610 |
| 2006-04-28 | 620 | 620 | 603 | 610 | 283,000 | 610 |
| 2006-04-27 | 615 | 626 | 615 | 620 | 88,000 | 620 |
| 2006-04-26 | 614 | 623 | 612 | 614 | 138,000 | 614 |
| 2006-04-25 | 608 | 620 | 605 | 613 | 256,000 | 613 |
| 2006-04-24 | 606 | 616 | 605 | 606 | 309,000 | 606 |
| 2006-04-21 | 640 | 641 | 633 | 636 | 96,000 | 636 |
| 2006-04-20 | 640 | 646 | 636 | 641 | 354,000 | 641 |
| 2006-04-19 | 665 | 667 | 640 | 641 | 262,000 | 641 |
| 2006-04-18 | 641 | 663 | 641 | 662 | 334,000 | 662 |
| 2006-04-17 | 667 | 667 | 640 | 640 | 128,000 | 640 |
| 2006-04-14 | 675 | 675 | 660 | 668 | 341,000 | 668 |
| 2006-04-13 | 662 | 683 | 662 | 676 | 700,000 | 676 |
| 2006-04-12 | 663 | 670 | 657 | 661 | 497,000 | 661 |
| 2006-04-11 | 665 | 675 | 650 | 671 | 478,000 | 671 |
| 2006-04-10 | 638 | 661 | 633 | 660 | 505,000 | 660 |
| 2006-04-07 | 634 | 643 | 630 | 639 | 335,000 | 639 |
| 2006-04-06 | 621 | 629 | 621 | 626 | 235,000 | 626 |
| 2006-04-05 | 632 | 632 | 611 | 613 | 270,000 | 613 |
| 2006-04-04 | 639 | 647 | 624 | 626 | 197,000 | 626 |
| 2006-04-03 | 633 | 648 | 633 | 639 | 173,000 | 639 |
| 2006-03-31 | 646 | 648 | 637 | 639 | 359,000 | 639 |
| 2006-03-30 | 645 | 657 | 633 | 653 | 674,000 | 653 |
| 2006-03-29 | 610 | 644 | 606 | 642 | 907,000 | 642 |
| 2006-03-28 | 596 | 603 | 586 | 600 | 187,000 | 600 |
| 2006-03-27 | 584 | 597 | 582 | 596 | 472,000 | 596 |
| 2006-03-24 | 581 | 583 | 577 | 581 | 403,000 | 581 |
| 2006-03-23 | 580 | 598 | 578 | 586 | 423,000 | 586 |
| 2006-03-22 | 580 | 585 | 575 | 578 | 343,000 | 578 |
| 2006-03-20 | 573 | 583 | 572 | 580 | 675,000 | 580 |
| 2006-03-17 | 561 | 569 | 561 | 568 | 196,000 | 568 |
| 2006-03-16 | 562 | 565 | 556 | 558 | 265,000 | 558 |
| 2006-03-15 | 567 | 570 | 553 | 554 | 490,000 | 554 |
| 2006-03-14 | 583 | 583 | 560 | 567 | 439,000 | 567 |
| 2006-03-13 | 575 | 592 | 575 | 585 | 299,000 | 585 |
| 2006-03-10 | 568 | 583 | 562 | 569 | 498,000 | 569 |
| 2006-03-09 | 575 | 585 | 560 | 564 | 719,000 | 564 |
| 2006-03-08 | 600 | 602 | 571 | 575 | 746,000 | 575 |
| 2006-03-07 | 592 | 604 | 592 | 603 | 169,000 | 603 |
| 2006-03-06 | 591 | 600 | 586 | 596 | 287,000 | 596 |
| 2006-03-03 | 581 | 596 | 576 | 585 | 347,000 | 585 |
| 2006-03-02 | 609 | 609 | 586 | 586 | 247,000 | 586 |
| 2006-03-01 | 600 | 615 | 590 | 599 | 449,000 | 599 |
| 2006-02-28 | 605 | 609 | 581 | 600 | 586,000 | 600 |
| 2006-02-27 | 604 | 622 | 600 | 600 | 420,000 | 600 |
| 2006-02-24 | 595 | 605 | 585 | 602 | 318,000 | 602 |
| 2006-02-23 | 592 | 611 | 577 | 604 | 645,000 | 604 |
| 2006-02-22 | 593 | 609 | 574 | 583 | 398,000 | 583 |
| 2006-02-21 | 581 | 586 | 560 | 583 | 411,000 | 583 |
| 2006-02-20 | 600 | 610 | 576 | 601 | 1,055,000 | 601 |
| 2006-02-17 | 602 | 605 | 581 | 596 | 710,000 | 596 |
| 2006-02-16 | 590 | 611 | 585 | 598 | 427,000 | 598 |
| 2006-02-15 | 620 | 629 | 598 | 606 | 315,000 | 606 |
| 2006-02-14 | 617 | 627 | 580 | 617 | 447,000 | 617 |
| 2006-02-13 | 651 | 655 | 622 | 627 | 340,000 | 627 |
| 2006-02-10 | 696 | 699 | 658 | 668 | 464,000 | 668 |
| 2006-02-09 | 704 | 706 | 694 | 695 | 248,000 | 695 |
| 2006-02-08 | 693 | 720 | 690 | 694 | 691,000 | 694 |
| 2006-02-07 | 701 | 706 | 691 | 694 | 277,000 | 694 |
| 2006-02-06 | 701 | 714 | 690 | 697 | 457,000 | 697 |
| 2006-02-03 | 700 | 700 | 685 | 694 | 370,000 | 694 |
| 2006-02-02 | 705 | 713 | 695 | 708 | 681,000 | 708 |
| 2006-02-01 | 690 | 712 | 676 | 685 | 777,000 | 685 |
| 2006-01-31 | 722 | 729 | 717 | 719 | 292,000 | 719 |
| 2006-01-30 | 748 | 748 | 729 | 732 | 888,000 | 732 |
| 2006-01-27 | 738 | 744 | 718 | 732 | 1,922,000 | 732 |
| 2006-01-26 | 718 | 718 | 701 | 718 | 2,562,000 | 718 |
| 2006-01-25 | 610 | 622 | 606 | 618 | 229,000 | 618 |
| 2006-01-24 | 590 | 621 | 590 | 615 | 287,000 | 615 |
| 2006-01-23 | 618 | 621 | 595 | 600 | 430,000 | 600 |
| 2006-01-20 | 634 | 634 | 607 | 608 | 231,000 | 608 |
| 2006-01-19 | 560 | 631 | 560 | 608 | 423,000 | 608 |
| 2006-01-18 | 603 | 605 | 560 | 580 | 189,000 | 580 |
| 2006-01-17 | 620 | 638 | 613 | 613 | 186,000 | 613 |
| 2006-01-16 | 636 | 653 | 632 | 640 | 308,000 | 640 |
| 2006-01-13 | 644 | 656 | 635 | 638 | 220,000 | 638 |
| 2006-01-12 | 638 | 659 | 638 | 654 | 168,000 | 654 |
| 2006-01-11 | 655 | 655 | 637 | 648 | 202,000 | 648 |
| 2006-01-10 | 665 | 666 | 643 | 665 | 308,000 | 665 |
| 2006-01-06 | 647 | 682 | 646 | 672 | 601,000 | 672 |
| 2006-01-05 | 609 | 645 | 606 | 645 | 580,000 | 645 |
| 2006-01-04 | 594 | 602 | 586 | 601 | 39,000 | 601 |
分割・併合履歴 ： なし
