6641 日新電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 381 | 399 | 381 | 398 | 59,000 | 398 |
| 2008-12-29 | 370 | 393 | 370 | 386 | 66,000 | 386 |
| 2008-12-26 | 361 | 373 | 356 | 370 | 71,000 | 370 |
| 2008-12-25 | 373 | 373 | 351 | 356 | 193,000 | 356 |
| 2008-12-24 | 380 | 383 | 360 | 361 | 198,000 | 361 |
| 2008-12-22 | 391 | 395 | 388 | 392 | 130,000 | 392 |
| 2008-12-19 | 405 | 412 | 396 | 399 | 229,000 | 399 |
| 2008-12-18 | 416 | 419 | 414 | 415 | 84,000 | 415 |
| 2008-12-17 | 428 | 428 | 417 | 421 | 59,000 | 421 |
| 2008-12-16 | 423 | 427 | 407 | 417 | 122,000 | 417 |
| 2008-12-15 | 434 | 438 | 433 | 436 | 61,000 | 436 |
| 2008-12-12 | 434 | 436 | 413 | 419 | 140,000 | 419 |
| 2008-12-11 | 432 | 437 | 427 | 437 | 150,000 | 437 |
| 2008-12-10 | 411 | 430 | 406 | 427 | 118,000 | 427 |
| 2008-12-09 | 421 | 426 | 419 | 421 | 165,000 | 421 |
| 2008-12-08 | 398 | 425 | 398 | 424 | 120,000 | 424 |
| 2008-12-05 | 393 | 408 | 393 | 405 | 92,000 | 405 |
| 2008-12-04 | 407 | 413 | 396 | 398 | 97,000 | 398 |
| 2008-12-03 | 410 | 415 | 404 | 410 | 175,000 | 410 |
| 2008-12-02 | 395 | 407 | 388 | 405 | 135,000 | 405 |
| 2008-12-01 | 408 | 411 | 402 | 410 | 177,000 | 410 |
| 2008-11-28 | 399 | 418 | 399 | 418 | 184,000 | 418 |
| 2008-11-27 | 410 | 411 | 384 | 398 | 296,000 | 398 |
| 2008-11-26 | 395 | 414 | 391 | 410 | 279,000 | 410 |
| 2008-11-25 | 397 | 400 | 383 | 394 | 210,000 | 394 |
| 2008-11-21 | 364 | 377 | 349 | 377 | 210,000 | 377 |
| 2008-11-20 | 363 | 363 | 346 | 359 | 351,000 | 359 |
| 2008-11-19 | 357 | 370 | 356 | 365 | 169,000 | 365 |
| 2008-11-18 | 354 | 368 | 349 | 356 | 88,000 | 356 |
| 2008-11-17 | 359 | 362 | 348 | 354 | 76,000 | 354 |
| 2008-11-14 | 364 | 365 | 355 | 359 | 106,000 | 359 |
| 2008-11-13 | 351 | 360 | 346 | 350 | 148,000 | 350 |
| 2008-11-12 | 366 | 386 | 366 | 375 | 168,000 | 375 |
| 2008-11-11 | 384 | 390 | 375 | 376 | 115,000 | 376 |
| 2008-11-10 | 384 | 395 | 375 | 379 | 175,000 | 379 |
| 2008-11-07 | 357 | 387 | 357 | 372 | 336,000 | 372 |
| 2008-11-06 | 348 | 366 | 348 | 364 | 200,000 | 364 |
| 2008-11-05 | 370 | 385 | 365 | 373 | 315,000 | 373 |
| 2008-11-04 | 328 | 358 | 328 | 355 | 359,000 | 355 |
| 2008-10-31 | 318 | 381 | 315 | 328 | 815,000 | 328 |
| 2008-10-30 | 299 | 325 | 293 | 318 | 594,000 | 318 |
| 2008-10-29 | 252 | 275 | 252 | 274 | 416,000 | 274 |
| 2008-10-28 | 222 | 241 | 204 | 239 | 456,000 | 239 |
| 2008-10-27 | 265 | 275 | 230 | 231 | 301,000 | 231 |
| 2008-10-24 | 286 | 286 | 261 | 275 | 316,000 | 275 |
| 2008-10-23 | 291 | 298 | 280 | 296 | 280,000 | 296 |
| 2008-10-22 | 314 | 323 | 301 | 301 | 165,000 | 301 |
| 2008-10-21 | 342 | 342 | 318 | 329 | 181,000 | 329 |
| 2008-10-20 | 314 | 331 | 311 | 327 | 164,000 | 327 |
| 2008-10-17 | 298 | 315 | 298 | 304 | 143,000 | 304 |
| 2008-10-16 | 310 | 310 | 290 | 297 | 201,000 | 297 |
| 2008-10-15 | 325 | 330 | 313 | 324 | 187,000 | 324 |
| 2008-10-14 | 338 | 338 | 323 | 327 | 172,000 | 327 |
| 2008-10-10 | 293 | 296 | 272 | 288 | 269,000 | 288 |
| 2008-10-09 | 285 | 304 | 283 | 300 | 369,000 | 300 |
| 2008-10-08 | 306 | 312 | 286 | 290 | 369,000 | 290 |
| 2008-10-07 | 317 | 334 | 305 | 329 | 240,000 | 329 |
| 2008-10-06 | 360 | 369 | 324 | 327 | 344,000 | 327 |
| 2008-10-03 | 397 | 397 | 377 | 378 | 160,000 | 378 |
| 2008-10-02 | 421 | 426 | 391 | 392 | 173,000 | 392 |
| 2008-10-01 | 427 | 431 | 408 | 418 | 178,000 | 418 |
| 2008-09-30 | 403 | 429 | 401 | 422 | 195,000 | 422 |
| 2008-09-29 | 449 | 452 | 424 | 428 | 206,000 | 428 |
| 2008-09-26 | 460 | 466 | 438 | 444 | 284,000 | 444 |
| 2008-09-25 | 451 | 469 | 443 | 464 | 230,000 | 464 |
| 2008-09-24 | 450 | 466 | 440 | 466 | 228,000 | 466 |
| 2008-09-22 | 479 | 479 | 461 | 465 | 177,000 | 465 |
| 2008-09-19 | 458 | 471 | 451 | 459 | 268,000 | 459 |
| 2008-09-18 | 430 | 463 | 430 | 461 | 113,000 | 461 |
| 2008-09-17 | 469 | 469 | 435 | 442 | 267,000 | 442 |
| 2008-09-16 | 451 | 457 | 426 | 439 | 350,000 | 439 |
| 2008-09-12 | 492 | 492 | 474 | 481 | 186,000 | 481 |
| 2008-09-11 | 486 | 498 | 479 | 490 | 187,000 | 490 |
| 2008-09-10 | 485 | 506 | 480 | 501 | 244,000 | 501 |
| 2008-09-09 | 496 | 504 | 480 | 503 | 207,000 | 503 |
| 2008-09-08 | 464 | 497 | 460 | 492 | 217,000 | 492 |
| 2008-09-05 | 464 | 466 | 457 | 464 | 167,000 | 464 |
| 2008-09-04 | 463 | 480 | 457 | 469 | 253,000 | 469 |
| 2008-09-03 | 449 | 458 | 445 | 458 | 120,000 | 458 |
| 2008-09-02 | 463 | 469 | 439 | 440 | 182,000 | 440 |
| 2008-09-01 | 470 | 471 | 466 | 466 | 67,000 | 466 |
| 2008-08-29 | 477 | 481 | 475 | 480 | 111,000 | 480 |
| 2008-08-28 | 478 | 480 | 472 | 473 | 64,000 | 473 |
| 2008-08-27 | 470 | 475 | 470 | 470 | 46,000 | 470 |
| 2008-08-26 | 465 | 474 | 461 | 474 | 59,000 | 474 |
| 2008-08-25 | 480 | 482 | 476 | 477 | 57,000 | 477 |
| 2008-08-22 | 477 | 477 | 465 | 467 | 68,000 | 467 |
| 2008-08-21 | 481 | 482 | 469 | 478 | 61,000 | 478 |
| 2008-08-20 | 473 | 485 | 473 | 483 | 35,000 | 483 |
| 2008-08-19 | 489 | 489 | 476 | 478 | 78,000 | 478 |
| 2008-08-18 | 496 | 497 | 483 | 489 | 136,000 | 489 |
| 2008-08-15 | 481 | 496 | 479 | 495 | 119,000 | 495 |
| 2008-08-14 | 464 | 480 | 464 | 476 | 95,000 | 476 |
| 2008-08-13 | 487 | 489 | 465 | 467 | 164,000 | 467 |
| 2008-08-12 | 500 | 504 | 490 | 490 | 139,000 | 490 |
| 2008-08-11 | 505 | 512 | 496 | 510 | 56,000 | 510 |
| 2008-08-08 | 492 | 507 | 490 | 503 | 109,000 | 503 |
| 2008-08-07 | 511 | 517 | 498 | 505 | 125,000 | 505 |
| 2008-08-06 | 501 | 515 | 501 | 510 | 257,000 | 510 |
| 2008-08-05 | 499 | 512 | 499 | 499 | 121,000 | 499 |
| 2008-08-04 | 518 | 528 | 501 | 504 | 157,000 | 504 |
| 2008-08-01 | 530 | 538 | 514 | 519 | 175,000 | 519 |
| 2008-07-31 | 547 | 547 | 525 | 539 | 238,000 | 539 |
| 2008-07-30 | 530 | 548 | 524 | 548 | 410,000 | 548 |
| 2008-07-29 | 511 | 523 | 510 | 523 | 284,000 | 523 |
| 2008-07-28 | 550 | 550 | 506 | 530 | 687,000 | 530 |
| 2008-07-25 | 489 | 490 | 477 | 486 | 179,000 | 486 |
| 2008-07-24 | 467 | 494 | 467 | 494 | 187,000 | 494 |
| 2008-07-23 | 465 | 472 | 464 | 469 | 173,000 | 469 |
| 2008-07-22 | 463 | 470 | 454 | 470 | 131,000 | 470 |
| 2008-07-18 | 457 | 462 | 445 | 448 | 155,000 | 448 |
| 2008-07-17 | 440 | 460 | 440 | 457 | 197,000 | 457 |
| 2008-07-16 | 431 | 439 | 431 | 435 | 190,000 | 435 |
| 2008-07-15 | 437 | 440 | 430 | 431 | 82,000 | 431 |
| 2008-07-14 | 437 | 442 | 432 | 437 | 91,000 | 437 |
| 2008-07-11 | 431 | 441 | 429 | 436 | 77,000 | 436 |
| 2008-07-10 | 431 | 442 | 429 | 436 | 130,000 | 436 |
| 2008-07-09 | 434 | 446 | 431 | 431 | 137,000 | 431 |
| 2008-07-08 | 440 | 442 | 427 | 429 | 150,000 | 429 |
| 2008-07-07 | 433 | 442 | 433 | 439 | 168,000 | 439 |
| 2008-07-04 | 435 | 440 | 430 | 434 | 213,000 | 434 |
| 2008-07-03 | 428 | 433 | 423 | 430 | 287,000 | 430 |
| 2008-07-02 | 450 | 450 | 435 | 437 | 174,000 | 437 |
| 2008-07-01 | 452 | 464 | 447 | 450 | 172,000 | 450 |
| 2008-06-30 | 453 | 456 | 442 | 448 | 241,000 | 448 |
| 2008-06-27 | 464 | 470 | 451 | 452 | 221,000 | 452 |
| 2008-06-26 | 477 | 483 | 468 | 469 | 76,000 | 469 |
| 2008-06-25 | 479 | 482 | 471 | 477 | 135,000 | 477 |
| 2008-06-24 | 480 | 486 | 462 | 474 | 247,000 | 474 |
| 2008-06-23 | 472 | 490 | 463 | 482 | 232,000 | 482 |
| 2008-06-20 | 502 | 503 | 487 | 487 | 168,000 | 487 |
| 2008-06-19 | 508 | 519 | 495 | 497 | 339,000 | 497 |
| 2008-06-18 | 506 | 524 | 501 | 516 | 262,000 | 516 |
| 2008-06-17 | 515 | 515 | 501 | 508 | 111,000 | 508 |
| 2008-06-16 | 519 | 520 | 506 | 507 | 134,000 | 507 |
| 2008-06-13 | 495 | 505 | 490 | 504 | 202,000 | 504 |
| 2008-06-12 | 500 | 509 | 495 | 502 | 117,000 | 502 |
| 2008-06-11 | 513 | 518 | 503 | 514 | 191,000 | 514 |
| 2008-06-10 | 525 | 529 | 508 | 513 | 121,000 | 513 |
| 2008-06-09 | 511 | 528 | 510 | 520 | 87,000 | 520 |
| 2008-06-06 | 549 | 552 | 531 | 531 | 147,000 | 531 |
| 2008-06-05 | 536 | 545 | 532 | 544 | 140,000 | 544 |
| 2008-06-04 | 521 | 544 | 521 | 539 | 156,000 | 539 |
| 2008-06-03 | 537 | 537 | 523 | 524 | 300,000 | 524 |
| 2008-06-02 | 543 | 550 | 537 | 547 | 228,000 | 547 |
| 2008-05-30 | 539 | 555 | 533 | 555 | 162,000 | 555 |
| 2008-05-29 | 525 | 542 | 525 | 540 | 94,000 | 540 |
| 2008-05-28 | 545 | 551 | 528 | 529 | 137,000 | 529 |
| 2008-05-27 | 525 | 553 | 525 | 553 | 250,000 | 553 |
| 2008-05-26 | 521 | 535 | 519 | 527 | 136,000 | 527 |
| 2008-05-23 | 535 | 538 | 526 | 531 | 131,000 | 531 |
| 2008-05-22 | 506 | 538 | 506 | 535 | 163,000 | 535 |
| 2008-05-21 | 527 | 540 | 516 | 519 | 208,000 | 519 |
| 2008-05-20 | 530 | 548 | 526 | 543 | 237,000 | 543 |
| 2008-05-19 | 542 | 542 | 526 | 540 | 258,000 | 540 |
| 2008-05-16 | 554 | 556 | 541 | 548 | 279,000 | 548 |
| 2008-05-15 | 539 | 555 | 539 | 549 | 534,000 | 549 |
| 2008-05-14 | 516 | 544 | 507 | 542 | 366,000 | 542 |
| 2008-05-13 | 518 | 524 | 498 | 515 | 312,000 | 515 |
| 2008-05-12 | 477 | 523 | 477 | 514 | 737,000 | 514 |
| 2008-05-09 | 495 | 495 | 469 | 474 | 266,000 | 474 |
| 2008-05-08 | 486 | 490 | 478 | 484 | 205,000 | 484 |
| 2008-05-07 | 496 | 496 | 472 | 483 | 439,000 | 483 |
| 2008-05-02 | 503 | 505 | 487 | 491 | 262,000 | 491 |
| 2008-05-01 | 506 | 514 | 496 | 501 | 291,000 | 501 |
| 2008-04-30 | 512 | 515 | 501 | 507 | 294,000 | 507 |
| 2008-04-28 | 516 | 521 | 504 | 510 | 337,000 | 510 |
| 2008-04-25 | 524 | 526 | 512 | 521 | 357,000 | 521 |
| 2008-04-24 | 530 | 535 | 523 | 529 | 310,000 | 529 |
| 2008-04-23 | 514 | 536 | 512 | 524 | 539,000 | 524 |
| 2008-04-22 | 566 | 574 | 551 | 554 | 235,000 | 554 |
| 2008-04-21 | 569 | 575 | 551 | 575 | 333,000 | 575 |
| 2008-04-18 | 547 | 565 | 542 | 563 | 289,000 | 563 |
| 2008-04-17 | 535 | 548 | 533 | 543 | 267,000 | 543 |
| 2008-04-16 | 510 | 530 | 500 | 525 | 346,000 | 525 |
| 2008-04-15 | 499 | 504 | 491 | 504 | 103,000 | 504 |
| 2008-04-14 | 477 | 495 | 477 | 494 | 109,000 | 494 |
| 2008-04-11 | 478 | 502 | 477 | 502 | 82,000 | 502 |
| 2008-04-10 | 488 | 488 | 477 | 483 | 123,000 | 483 |
| 2008-04-09 | 492 | 495 | 484 | 489 | 153,000 | 489 |
| 2008-04-08 | 514 | 515 | 501 | 502 | 150,000 | 502 |
| 2008-04-07 | 477 | 509 | 464 | 506 | 189,000 | 506 |
| 2008-04-04 | 506 | 506 | 480 | 481 | 341,000 | 481 |
| 2008-04-03 | 496 | 517 | 494 | 516 | 288,000 | 516 |
| 2008-04-02 | 482 | 503 | 482 | 503 | 275,000 | 503 |
| 2008-04-01 | 468 | 480 | 465 | 479 | 145,000 | 479 |
| 2008-03-31 | 475 | 478 | 464 | 473 | 210,000 | 473 |
| 2008-03-28 | 476 | 481 | 465 | 478 | 284,000 | 478 |
| 2008-03-27 | 436 | 473 | 436 | 473 | 496,000 | 473 |
| 2008-03-26 | 431 | 441 | 431 | 441 | 66,000 | 441 |
| 2008-03-25 | 432 | 439 | 426 | 437 | 104,000 | 437 |
| 2008-03-24 | 428 | 439 | 426 | 431 | 124,000 | 431 |
| 2008-03-21 | 413 | 436 | 413 | 433 | 174,000 | 433 |
| 2008-03-19 | 403 | 419 | 401 | 413 | 225,000 | 413 |
| 2008-03-18 | 386 | 400 | 384 | 400 | 144,000 | 400 |
| 2008-03-17 | 398 | 399 | 365 | 386 | 316,000 | 386 |
| 2008-03-14 | 427 | 428 | 414 | 416 | 220,000 | 416 |
| 2008-03-13 | 427 | 429 | 414 | 421 | 238,000 | 421 |
| 2008-03-12 | 454 | 456 | 433 | 437 | 189,000 | 437 |
| 2008-03-11 | 410 | 449 | 410 | 440 | 327,000 | 440 |
| 2008-03-10 | 427 | 436 | 414 | 417 | 149,000 | 417 |
| 2008-03-07 | 445 | 447 | 432 | 435 | 318,000 | 435 |
| 2008-03-06 | 453 | 464 | 453 | 461 | 297,000 | 461 |
| 2008-03-05 | 447 | 462 | 447 | 457 | 186,000 | 457 |
| 2008-03-04 | 456 | 456 | 439 | 450 | 261,000 | 450 |
| 2008-03-03 | 466 | 468 | 447 | 451 | 473,000 | 451 |
| 2008-02-29 | 467 | 476 | 466 | 471 | 300,000 | 471 |
| 2008-02-28 | 461 | 480 | 458 | 475 | 290,000 | 475 |
| 2008-02-27 | 474 | 476 | 462 | 466 | 342,000 | 466 |
| 2008-02-26 | 483 | 492 | 468 | 473 | 523,000 | 473 |
| 2008-02-25 | 459 | 487 | 452 | 478 | 660,000 | 478 |
| 2008-02-22 | 431 | 444 | 428 | 434 | 370,000 | 434 |
| 2008-02-21 | 426 | 450 | 425 | 445 | 631,000 | 445 |
| 2008-02-20 | 453 | 453 | 428 | 431 | 368,000 | 431 |
| 2008-02-19 | 457 | 463 | 444 | 449 | 240,000 | 449 |
| 2008-02-18 | 449 | 467 | 448 | 454 | 268,000 | 454 |
| 2008-02-15 | 444 | 444 | 428 | 441 | 515,000 | 441 |
| 2008-02-14 | 463 | 466 | 444 | 449 | 350,000 | 449 |
| 2008-02-13 | 463 | 472 | 444 | 454 | 880,000 | 454 |
| 2008-02-12 | 466 | 475 | 452 | 463 | 557,000 | 463 |
| 2008-02-08 | 493 | 511 | 470 | 477 | 310,000 | 477 |
| 2008-02-07 | 501 | 502 | 485 | 492 | 520,000 | 492 |
| 2008-02-06 | 523 | 532 | 511 | 511 | 405,000 | 511 |
| 2008-02-05 | 532 | 550 | 532 | 543 | 525,000 | 543 |
| 2008-02-04 | 538 | 543 | 521 | 535 | 439,000 | 535 |
| 2008-02-01 | 500 | 530 | 500 | 519 | 529,000 | 519 |
| 2008-01-31 | 445 | 491 | 444 | 487 | 334,000 | 487 |
| 2008-01-30 | 465 | 469 | 451 | 460 | 355,000 | 460 |
| 2008-01-29 | 449 | 461 | 439 | 460 | 515,000 | 460 |
| 2008-01-28 | 458 | 460 | 431 | 435 | 370,000 | 435 |
| 2008-01-25 | 455 | 476 | 443 | 473 | 425,000 | 473 |
| 2008-01-24 | 417 | 440 | 413 | 440 | 384,000 | 440 |
| 2008-01-23 | 405 | 417 | 400 | 412 | 273,000 | 412 |
| 2008-01-22 | 411 | 423 | 395 | 397 | 377,000 | 397 |
| 2008-01-21 | 440 | 440 | 419 | 424 | 415,000 | 424 |
| 2008-01-18 | 423 | 474 | 413 | 464 | 602,000 | 464 |
| 2008-01-17 | 405 | 435 | 405 | 425 | 448,000 | 425 |
| 2008-01-16 | 404 | 425 | 404 | 409 | 452,000 | 409 |
| 2008-01-15 | 438 | 448 | 414 | 414 | 263,000 | 414 |
| 2008-01-11 | 460 | 462 | 439 | 441 | 379,000 | 441 |
| 2008-01-10 | 474 | 477 | 451 | 451 | 316,000 | 451 |
| 2008-01-09 | 467 | 472 | 460 | 469 | 412,000 | 469 |
| 2008-01-08 | 470 | 495 | 459 | 492 | 539,000 | 492 |
| 2008-01-07 | 480 | 485 | 472 | 475 | 274,000 | 475 |
| 2008-01-04 | 488 | 493 | 472 | 490 | 171,000 | 490 |
分割・併合履歴 ： なし
