6641 日新電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 530 | 530 | 512 | 513 | 70,000 | 513 |
| 2007-12-27 | 546 | 546 | 529 | 532 | 165,000 | 532 |
| 2007-12-26 | 520 | 554 | 520 | 547 | 208,000 | 547 |
| 2007-12-25 | 520 | 530 | 517 | 529 | 79,000 | 529 |
| 2007-12-21 | 513 | 532 | 508 | 530 | 207,000 | 530 |
| 2007-12-20 | 554 | 555 | 530 | 533 | 139,000 | 533 |
| 2007-12-19 | 550 | 560 | 548 | 554 | 237,000 | 554 |
| 2007-12-18 | 563 | 563 | 549 | 558 | 152,000 | 558 |
| 2007-12-17 | 586 | 586 | 553 | 561 | 346,000 | 561 |
| 2007-12-14 | 599 | 599 | 556 | 572 | 277,000 | 572 |
| 2007-12-13 | 602 | 615 | 583 | 586 | 490,000 | 586 |
| 2007-12-12 | 565 | 607 | 565 | 599 | 1,360,000 | 599 |
| 2007-12-11 | 565 | 570 | 549 | 554 | 760,000 | 554 |
| 2007-12-10 | 600 | 605 | 581 | 585 | 499,000 | 585 |
| 2007-12-07 | 621 | 621 | 583 | 603 | 738,000 | 603 |
| 2007-12-06 | 631 | 652 | 599 | 630 | 650,000 | 630 |
| 2007-12-05 | 622 | 651 | 622 | 651 | 151,000 | 651 |
| 2007-12-04 | 653 | 662 | 631 | 642 | 323,000 | 642 |
| 2007-12-03 | 671 | 671 | 640 | 663 | 247,000 | 663 |
| 2007-11-30 | 657 | 678 | 652 | 677 | 278,000 | 677 |
| 2007-11-29 | 663 | 674 | 645 | 648 | 361,000 | 648 |
| 2007-11-28 | 646 | 670 | 646 | 661 | 519,000 | 661 |
| 2007-11-27 | 630 | 665 | 626 | 646 | 407,000 | 646 |
| 2007-11-26 | 623 | 650 | 623 | 641 | 541,000 | 641 |
| 2007-11-22 | 630 | 635 | 617 | 623 | 597,000 | 623 |
| 2007-11-21 | 645 | 657 | 635 | 641 | 698,000 | 641 |
| 2007-11-20 | 651 | 655 | 625 | 655 | 675,000 | 655 |
| 2007-11-19 | 671 | 673 | 653 | 658 | 895,000 | 658 |
| 2007-11-16 | 671 | 683 | 670 | 676 | 826,000 | 676 |
| 2007-11-15 | 675 | 682 | 670 | 676 | 769,000 | 676 |
| 2007-11-14 | 686 | 694 | 678 | 684 | 722,000 | 684 |
| 2007-11-13 | 681 | 700 | 680 | 686 | 829,000 | 686 |
| 2007-11-12 | 680 | 685 | 665 | 681 | 775,000 | 681 |
| 2007-11-09 | 688 | 697 | 680 | 682 | 564,000 | 682 |
| 2007-11-08 | 682 | 700 | 670 | 685 | 502,000 | 685 |
| 2007-11-07 | 715 | 719 | 667 | 682 | 1,314,000 | 682 |
| 2007-11-06 | 755 | 755 | 710 | 721 | 3,166,000 | 721 |
| 2007-11-05 | 681 | 690 | 651 | 655 | 497,000 | 655 |
| 2007-11-02 | 678 | 692 | 674 | 680 | 634,000 | 680 |
| 2007-11-01 | 677 | 698 | 676 | 698 | 736,000 | 698 |
| 2007-10-31 | 659 | 674 | 659 | 668 | 1,060,000 | 668 |
| 2007-10-30 | 650 | 678 | 649 | 668 | 1,215,000 | 668 |
| 2007-10-29 | 645 | 653 | 645 | 648 | 847,000 | 648 |
| 2007-10-26 | 616 | 634 | 610 | 631 | 2,006,000 | 631 |
| 2007-10-25 | 596 | 597 | 581 | 587 | 400,000 | 587 |
| 2007-10-24 | 611 | 614 | 600 | 601 | 356,000 | 601 |
| 2007-10-23 | 594 | 604 | 594 | 601 | 290,000 | 601 |
| 2007-10-22 | 566 | 595 | 566 | 588 | 260,000 | 588 |
| 2007-10-19 | 605 | 611 | 604 | 606 | 198,000 | 606 |
| 2007-10-18 | 614 | 619 | 607 | 615 | 428,000 | 615 |
| 2007-10-17 | 598 | 607 | 594 | 607 | 558,000 | 607 |
| 2007-10-16 | 610 | 614 | 604 | 608 | 230,000 | 608 |
| 2007-10-15 | 612 | 619 | 606 | 612 | 374,000 | 612 |
| 2007-10-12 | 609 | 620 | 609 | 610 | 575,000 | 610 |
| 2007-10-11 | 613 | 619 | 608 | 614 | 518,000 | 614 |
| 2007-10-10 | 602 | 611 | 600 | 609 | 733,000 | 609 |
| 2007-10-09 | 577 | 595 | 577 | 593 | 768,000 | 593 |
| 2007-10-05 | 568 | 585 | 568 | 580 | 1,082,000 | 580 |
| 2007-10-04 | 559 | 565 | 554 | 558 | 516,000 | 558 |
| 2007-10-03 | 558 | 570 | 551 | 569 | 541,000 | 569 |
| 2007-10-02 | 550 | 562 | 545 | 548 | 925,000 | 548 |
| 2007-10-01 | 544 | 557 | 529 | 531 | 820,000 | 531 |
| 2007-09-28 | 530 | 530 | 525 | 530 | 287,000 | 530 |
| 2007-09-27 | 524 | 528 | 517 | 522 | 264,000 | 522 |
| 2007-09-26 | 518 | 522 | 512 | 521 | 359,000 | 521 |
| 2007-09-25 | 505 | 518 | 505 | 517 | 323,000 | 517 |
| 2007-09-21 | 502 | 518 | 502 | 517 | 192,000 | 517 |
| 2007-09-20 | 521 | 525 | 505 | 508 | 377,000 | 508 |
| 2007-09-19 | 492 | 517 | 492 | 517 | 463,000 | 517 |
| 2007-09-18 | 486 | 498 | 486 | 492 | 268,000 | 492 |
| 2007-09-14 | 495 | 498 | 485 | 489 | 460,000 | 489 |
| 2007-09-13 | 499 | 500 | 495 | 497 | 182,000 | 497 |
| 2007-09-12 | 496 | 504 | 491 | 496 | 217,000 | 496 |
| 2007-09-11 | 504 | 505 | 488 | 500 | 390,000 | 500 |
| 2007-09-10 | 495 | 506 | 492 | 505 | 582,000 | 505 |
| 2007-09-07 | 492 | 509 | 485 | 506 | 722,000 | 506 |
| 2007-09-06 | 475 | 491 | 473 | 489 | 756,000 | 489 |
| 2007-09-05 | 481 | 487 | 479 | 480 | 521,000 | 480 |
| 2007-09-04 | 471 | 482 | 468 | 480 | 461,000 | 480 |
| 2007-09-03 | 456 | 466 | 451 | 465 | 395,000 | 465 |
| 2007-08-31 | 446 | 461 | 444 | 461 | 524,000 | 461 |
| 2007-08-30 | 436 | 445 | 433 | 444 | 521,000 | 444 |
| 2007-08-29 | 424 | 432 | 417 | 431 | 499,000 | 431 |
| 2007-08-28 | 433 | 442 | 432 | 439 | 886,000 | 439 |
| 2007-08-27 | 435 | 438 | 426 | 428 | 451,000 | 428 |
| 2007-08-24 | 438 | 441 | 432 | 436 | 377,000 | 436 |
| 2007-08-23 | 438 | 447 | 437 | 445 | 197,000 | 445 |
| 2007-08-22 | 430 | 441 | 430 | 436 | 154,000 | 436 |
| 2007-08-21 | 442 | 443 | 431 | 439 | 317,000 | 439 |
| 2007-08-20 | 437 | 438 | 423 | 432 | 211,000 | 432 |
| 2007-08-17 | 453 | 453 | 411 | 412 | 531,000 | 412 |
| 2007-08-16 | 447 | 453 | 430 | 443 | 526,000 | 443 |
| 2007-08-15 | 461 | 462 | 450 | 452 | 327,000 | 452 |
| 2007-08-14 | 473 | 473 | 460 | 466 | 292,000 | 466 |
| 2007-08-13 | 467 | 471 | 464 | 471 | 375,000 | 471 |
| 2007-08-10 | 460 | 474 | 445 | 467 | 715,000 | 467 |
| 2007-08-09 | 465 | 479 | 459 | 460 | 959,000 | 460 |
| 2007-08-08 | 461 | 468 | 461 | 464 | 482,000 | 464 |
| 2007-08-07 | 467 | 470 | 461 | 462 | 222,000 | 462 |
| 2007-08-06 | 458 | 464 | 456 | 463 | 212,000 | 463 |
| 2007-08-03 | 450 | 465 | 450 | 460 | 675,000 | 460 |
| 2007-08-02 | 453 | 458 | 446 | 452 | 408,000 | 452 |
| 2007-08-01 | 470 | 472 | 461 | 461 | 509,000 | 461 |
| 2007-07-31 | 468 | 488 | 468 | 477 | 607,000 | 477 |
| 2007-07-30 | 441 | 463 | 441 | 463 | 427,000 | 463 |
| 2007-07-27 | 438 | 450 | 438 | 446 | 318,000 | 446 |
| 2007-07-26 | 446 | 457 | 446 | 453 | 505,000 | 453 |
| 2007-07-25 | 447 | 458 | 440 | 457 | 669,000 | 457 |
| 2007-07-24 | 441 | 450 | 436 | 448 | 483,000 | 448 |
| 2007-07-23 | 445 | 468 | 435 | 438 | 879,000 | 438 |
| 2007-07-20 | 458 | 461 | 456 | 457 | 264,000 | 457 |
| 2007-07-19 | 461 | 465 | 454 | 457 | 314,000 | 457 |
| 2007-07-18 | 471 | 472 | 461 | 466 | 342,000 | 466 |
| 2007-07-17 | 479 | 480 | 471 | 471 | 314,000 | 471 |
| 2007-07-13 | 473 | 473 | 469 | 471 | 204,000 | 471 |
| 2007-07-12 | 474 | 483 | 467 | 469 | 351,000 | 469 |
| 2007-07-11 | 467 | 472 | 467 | 469 | 252,000 | 469 |
| 2007-07-10 | 473 | 474 | 468 | 472 | 213,000 | 472 |
| 2007-07-09 | 475 | 478 | 470 | 475 | 305,000 | 475 |
| 2007-07-06 | 474 | 474 | 468 | 471 | 278,000 | 471 |
| 2007-07-05 | 477 | 480 | 475 | 479 | 262,000 | 479 |
| 2007-07-04 | 485 | 485 | 473 | 478 | 332,000 | 478 |
| 2007-07-03 | 486 | 493 | 486 | 489 | 234,000 | 489 |
| 2007-07-02 | 489 | 491 | 482 | 490 | 158,000 | 490 |
| 2007-06-29 | 485 | 495 | 484 | 490 | 454,000 | 490 |
| 2007-06-28 | 478 | 482 | 472 | 480 | 268,000 | 480 |
| 2007-06-27 | 480 | 486 | 469 | 469 | 381,000 | 469 |
| 2007-06-26 | 485 | 487 | 477 | 485 | 219,000 | 485 |
| 2007-06-25 | 480 | 492 | 479 | 484 | 378,000 | 484 |
| 2007-06-22 | 480 | 484 | 478 | 484 | 337,000 | 484 |
| 2007-06-21 | 477 | 483 | 473 | 482 | 343,000 | 482 |
| 2007-06-20 | 486 | 491 | 484 | 486 | 248,000 | 486 |
| 2007-06-19 | 483 | 487 | 483 | 487 | 305,000 | 487 |
| 2007-06-18 | 490 | 490 | 482 | 484 | 298,000 | 484 |
| 2007-06-15 | 477 | 487 | 477 | 485 | 355,000 | 485 |
| 2007-06-14 | 470 | 479 | 469 | 476 | 243,000 | 476 |
| 2007-06-13 | 474 | 474 | 462 | 463 | 481,000 | 463 |
| 2007-06-12 | 477 | 483 | 475 | 481 | 452,000 | 481 |
| 2007-06-11 | 476 | 479 | 470 | 472 | 259,000 | 472 |
| 2007-06-08 | 471 | 472 | 462 | 466 | 344,000 | 466 |
| 2007-06-07 | 468 | 472 | 464 | 470 | 325,000 | 470 |
| 2007-06-06 | 465 | 473 | 464 | 467 | 295,000 | 467 |
| 2007-06-05 | 473 | 473 | 465 | 467 | 158,000 | 467 |
| 2007-06-04 | 493 | 493 | 476 | 477 | 277,000 | 477 |
| 2007-06-01 | 459 | 474 | 456 | 471 | 535,000 | 471 |
| 2007-05-31 | 449 | 461 | 449 | 454 | 389,000 | 454 |
| 2007-05-30 | 456 | 457 | 444 | 449 | 414,000 | 449 |
| 2007-05-29 | 453 | 459 | 452 | 458 | 430,000 | 458 |
| 2007-05-28 | 462 | 465 | 453 | 454 | 434,000 | 454 |
| 2007-05-25 | 467 | 467 | 455 | 460 | 224,000 | 460 |
| 2007-05-24 | 470 | 474 | 464 | 472 | 466,000 | 472 |
| 2007-05-23 | 464 | 470 | 464 | 467 | 561,000 | 467 |
| 2007-05-22 | 460 | 466 | 458 | 464 | 446,000 | 464 |
| 2007-05-21 | 461 | 465 | 461 | 463 | 320,000 | 463 |
| 2007-05-18 | 473 | 478 | 464 | 464 | 434,000 | 464 |
| 2007-05-17 | 476 | 483 | 470 | 471 | 335,000 | 471 |
| 2007-05-16 | 491 | 494 | 470 | 478 | 627,000 | 478 |
| 2007-05-15 | 507 | 508 | 486 | 492 | 724,000 | 492 |
| 2007-05-14 | 543 | 543 | 495 | 509 | 1,027,000 | 509 |
| 2007-05-11 | 558 | 559 | 540 | 544 | 201,000 | 544 |
| 2007-05-10 | 554 | 556 | 551 | 553 | 214,000 | 553 |
| 2007-05-09 | 557 | 557 | 550 | 550 | 260,000 | 550 |
| 2007-05-08 | 554 | 558 | 548 | 552 | 210,000 | 552 |
| 2007-05-07 | 545 | 558 | 545 | 552 | 294,000 | 552 |
| 2007-05-02 | 536 | 541 | 534 | 541 | 177,000 | 541 |
| 2007-05-01 | 544 | 545 | 538 | 540 | 287,000 | 540 |
| 2007-04-27 | 546 | 556 | 539 | 544 | 399,000 | 544 |
| 2007-04-26 | 540 | 541 | 533 | 539 | 277,000 | 539 |
| 2007-04-25 | 535 | 538 | 534 | 535 | 173,000 | 535 |
| 2007-04-24 | 539 | 542 | 534 | 542 | 221,000 | 542 |
| 2007-04-23 | 553 | 558 | 540 | 543 | 294,000 | 543 |
| 2007-04-20 | 547 | 549 | 540 | 549 | 297,000 | 549 |
| 2007-04-19 | 555 | 558 | 543 | 546 | 457,000 | 546 |
| 2007-04-18 | 555 | 559 | 551 | 554 | 279,000 | 554 |
| 2007-04-17 | 562 | 562 | 551 | 555 | 427,000 | 555 |
| 2007-04-16 | 561 | 568 | 554 | 558 | 713,000 | 558 |
| 2007-04-13 | 581 | 581 | 538 | 545 | 1,363,000 | 545 |
| 2007-04-12 | 571 | 588 | 569 | 578 | 1,298,000 | 578 |
| 2007-04-11 | 555 | 597 | 554 | 582 | 3,454,000 | 582 |
| 2007-04-10 | 551 | 552 | 535 | 544 | 707,000 | 544 |
| 2007-04-09 | 529 | 555 | 528 | 552 | 1,292,000 | 552 |
| 2007-04-06 | 511 | 523 | 510 | 519 | 978,000 | 519 |
| 2007-04-05 | 481 | 523 | 480 | 514 | 2,889,000 | 514 |
| 2007-04-04 | 470 | 481 | 469 | 479 | 464,000 | 479 |
| 2007-04-03 | 460 | 470 | 459 | 465 | 297,000 | 465 |
| 2007-04-02 | 473 | 473 | 461 | 461 | 343,000 | 461 |
| 2007-03-30 | 472 | 476 | 470 | 472 | 449,000 | 472 |
| 2007-03-29 | 468 | 471 | 466 | 470 | 400,000 | 470 |
| 2007-03-28 | 470 | 472 | 468 | 471 | 364,000 | 471 |
| 2007-03-27 | 470 | 474 | 466 | 471 | 543,000 | 471 |
| 2007-03-26 | 480 | 481 | 472 | 476 | 389,000 | 476 |
| 2007-03-23 | 477 | 477 | 467 | 474 | 313,000 | 474 |
| 2007-03-22 | 471 | 476 | 471 | 472 | 376,000 | 472 |
| 2007-03-20 | 471 | 471 | 465 | 468 | 223,000 | 468 |
| 2007-03-19 | 470 | 472 | 466 | 470 | 183,000 | 470 |
| 2007-03-16 | 475 | 475 | 466 | 469 | 277,000 | 469 |
| 2007-03-15 | 470 | 479 | 470 | 474 | 272,000 | 474 |
| 2007-03-14 | 484 | 484 | 468 | 469 | 291,000 | 469 |
| 2007-03-13 | 492 | 495 | 489 | 489 | 143,000 | 489 |
| 2007-03-12 | 497 | 497 | 487 | 491 | 220,000 | 491 |
| 2007-03-09 | 487 | 492 | 485 | 489 | 302,000 | 489 |
| 2007-03-08 | 480 | 494 | 478 | 492 | 232,000 | 492 |
| 2007-03-07 | 490 | 494 | 482 | 483 | 245,000 | 483 |
| 2007-03-06 | 472 | 488 | 472 | 488 | 189,000 | 488 |
| 2007-03-05 | 485 | 491 | 474 | 475 | 373,000 | 475 |
| 2007-03-02 | 505 | 506 | 494 | 500 | 193,000 | 500 |
| 2007-03-01 | 503 | 512 | 499 | 506 | 303,000 | 506 |
| 2007-02-28 | 487 | 507 | 481 | 505 | 460,000 | 505 |
| 2007-02-27 | 527 | 527 | 521 | 522 | 156,000 | 522 |
| 2007-02-26 | 527 | 528 | 522 | 523 | 239,000 | 523 |
| 2007-02-23 | 526 | 528 | 521 | 527 | 252,000 | 527 |
| 2007-02-22 | 523 | 525 | 519 | 524 | 259,000 | 524 |
| 2007-02-21 | 515 | 522 | 514 | 516 | 266,000 | 516 |
| 2007-02-20 | 513 | 514 | 511 | 513 | 102,000 | 513 |
| 2007-02-19 | 508 | 513 | 507 | 512 | 63,000 | 512 |
| 2007-02-16 | 503 | 514 | 503 | 511 | 156,000 | 511 |
| 2007-02-15 | 514 | 515 | 511 | 513 | 114,000 | 513 |
| 2007-02-14 | 506 | 514 | 505 | 513 | 184,000 | 513 |
| 2007-02-13 | 509 | 512 | 502 | 505 | 282,000 | 505 |
| 2007-02-09 | 508 | 514 | 505 | 512 | 181,000 | 512 |
| 2007-02-08 | 505 | 510 | 504 | 504 | 207,000 | 504 |
| 2007-02-07 | 511 | 513 | 503 | 503 | 207,000 | 503 |
| 2007-02-06 | 505 | 512 | 505 | 507 | 250,000 | 507 |
| 2007-02-05 | 519 | 519 | 500 | 503 | 409,000 | 503 |
| 2007-02-02 | 517 | 522 | 515 | 519 | 412,000 | 519 |
| 2007-02-01 | 504 | 516 | 503 | 516 | 423,000 | 516 |
| 2007-01-31 | 515 | 515 | 501 | 502 | 336,000 | 502 |
| 2007-01-30 | 510 | 512 | 496 | 498 | 325,000 | 498 |
| 2007-01-29 | 509 | 512 | 505 | 508 | 148,000 | 508 |
| 2007-01-26 | 498 | 507 | 497 | 507 | 157,000 | 507 |
| 2007-01-25 | 518 | 518 | 504 | 506 | 184,000 | 506 |
| 2007-01-24 | 519 | 519 | 512 | 512 | 130,000 | 512 |
| 2007-01-23 | 506 | 516 | 504 | 514 | 185,000 | 514 |
| 2007-01-22 | 515 | 519 | 512 | 516 | 149,000 | 516 |
| 2007-01-19 | 513 | 515 | 510 | 512 | 151,000 | 512 |
| 2007-01-18 | 509 | 513 | 507 | 509 | 165,000 | 509 |
| 2007-01-17 | 509 | 511 | 506 | 509 | 126,000 | 509 |
| 2007-01-16 | 512 | 513 | 507 | 510 | 132,000 | 510 |
| 2007-01-15 | 498 | 513 | 496 | 513 | 412,000 | 513 |
| 2007-01-12 | 492 | 495 | 490 | 494 | 165,000 | 494 |
| 2007-01-11 | 486 | 495 | 486 | 492 | 232,000 | 492 |
| 2007-01-10 | 500 | 500 | 490 | 491 | 244,000 | 491 |
| 2007-01-09 | 496 | 503 | 494 | 501 | 244,000 | 501 |
| 2007-01-05 | 505 | 509 | 498 | 499 | 128,000 | 499 |
| 2007-01-04 | 508 | 509 | 504 | 507 | 114,000 | 507 |
分割・併合履歴 ： なし
