6641 日新電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 460 | 464 | 446 | 463 | 293,000 | 463 |
| 2009-12-29 | 474 | 478 | 464 | 465 | 100,000 | 465 |
| 2009-12-28 | 466 | 478 | 466 | 473 | 102,000 | 473 |
| 2009-12-25 | 464 | 475 | 456 | 473 | 241,000 | 473 |
| 2009-12-24 | 460 | 467 | 460 | 464 | 189,000 | 464 |
| 2009-12-22 | 447 | 460 | 447 | 459 | 247,000 | 459 |
| 2009-12-21 | 437 | 445 | 437 | 442 | 84,000 | 442 |
| 2009-12-18 | 431 | 441 | 429 | 435 | 114,000 | 435 |
| 2009-12-17 | 441 | 449 | 437 | 438 | 116,000 | 438 |
| 2009-12-16 | 434 | 444 | 434 | 436 | 209,000 | 436 |
| 2009-12-15 | 438 | 442 | 430 | 433 | 154,000 | 433 |
| 2009-12-14 | 445 | 445 | 433 | 441 | 125,000 | 441 |
| 2009-12-11 | 431 | 440 | 424 | 440 | 506,000 | 440 |
| 2009-12-10 | 443 | 450 | 427 | 430 | 387,000 | 430 |
| 2009-12-09 | 462 | 468 | 448 | 451 | 254,000 | 451 |
| 2009-12-08 | 464 | 467 | 456 | 462 | 234,000 | 462 |
| 2009-12-07 | 468 | 474 | 463 | 468 | 223,000 | 468 |
| 2009-12-04 | 467 | 469 | 452 | 463 | 172,000 | 463 |
| 2009-12-03 | 445 | 467 | 445 | 466 | 226,000 | 466 |
| 2009-12-02 | 452 | 456 | 439 | 445 | 199,000 | 445 |
| 2009-12-01 | 433 | 453 | 430 | 451 | 384,000 | 451 |
| 2009-11-30 | 411 | 435 | 411 | 433 | 462,000 | 433 |
| 2009-11-27 | 413 | 416 | 406 | 408 | 234,000 | 408 |
| 2009-11-26 | 416 | 420 | 408 | 417 | 172,000 | 417 |
| 2009-11-25 | 410 | 416 | 404 | 416 | 447,000 | 416 |
| 2009-11-24 | 418 | 425 | 402 | 405 | 467,000 | 405 |
| 2009-11-20 | 409 | 429 | 408 | 428 | 308,000 | 428 |
| 2009-11-19 | 422 | 424 | 395 | 419 | 357,000 | 419 |
| 2009-11-18 | 429 | 430 | 411 | 421 | 269,000 | 421 |
| 2009-11-17 | 452 | 452 | 432 | 434 | 263,000 | 434 |
| 2009-11-16 | 462 | 462 | 445 | 449 | 238,000 | 449 |
| 2009-11-13 | 463 | 467 | 449 | 458 | 356,000 | 458 |
| 2009-11-12 | 471 | 472 | 461 | 462 | 277,000 | 462 |
| 2009-11-11 | 485 | 490 | 470 | 471 | 230,000 | 471 |
| 2009-11-10 | 488 | 498 | 485 | 485 | 137,000 | 485 |
| 2009-11-09 | 495 | 496 | 484 | 488 | 147,000 | 488 |
| 2009-11-06 | 500 | 500 | 491 | 497 | 184,000 | 497 |
| 2009-11-05 | 503 | 506 | 490 | 495 | 226,000 | 495 |
| 2009-11-04 | 506 | 509 | 496 | 501 | 248,000 | 501 |
| 2009-11-02 | 506 | 513 | 501 | 506 | 368,000 | 506 |
| 2009-10-30 | 508 | 520 | 503 | 511 | 319,000 | 511 |
| 2009-10-29 | 491 | 503 | 489 | 499 | 446,000 | 499 |
| 2009-10-28 | 498 | 509 | 498 | 506 | 430,000 | 506 |
| 2009-10-27 | 494 | 505 | 494 | 498 | 173,000 | 498 |
| 2009-10-26 | 499 | 512 | 492 | 504 | 179,000 | 504 |
| 2009-10-23 | 493 | 505 | 484 | 500 | 451,000 | 500 |
| 2009-10-22 | 498 | 498 | 482 | 493 | 300,000 | 493 |
| 2009-10-21 | 498 | 501 | 496 | 500 | 304,000 | 500 |
| 2009-10-20 | 494 | 504 | 493 | 497 | 471,000 | 497 |
| 2009-10-19 | 478 | 490 | 477 | 487 | 390,000 | 487 |
| 2009-10-16 | 502 | 505 | 489 | 493 | 330,000 | 493 |
| 2009-10-15 | 517 | 525 | 509 | 512 | 243,000 | 512 |
| 2009-10-14 | 531 | 535 | 512 | 517 | 336,000 | 517 |
| 2009-10-13 | 523 | 539 | 522 | 531 | 266,000 | 531 |
| 2009-10-09 | 523 | 530 | 521 | 527 | 234,000 | 527 |
| 2009-10-08 | 528 | 535 | 520 | 525 | 356,000 | 525 |
| 2009-10-07 | 522 | 528 | 514 | 528 | 175,000 | 528 |
| 2009-10-06 | 505 | 524 | 503 | 520 | 351,000 | 520 |
| 2009-10-05 | 516 | 516 | 505 | 510 | 186,000 | 510 |
| 2009-10-02 | 509 | 509 | 496 | 507 | 263,000 | 507 |
| 2009-10-01 | 533 | 533 | 519 | 520 | 447,000 | 520 |
| 2009-09-30 | 555 | 556 | 543 | 552 | 43,000 | 552 |
| 2009-09-29 | 556 | 560 | 547 | 555 | 241,000 | 555 |
| 2009-09-28 | 562 | 562 | 546 | 555 | 216,000 | 555 |
| 2009-09-25 | 590 | 590 | 574 | 577 | 162,000 | 577 |
| 2009-09-24 | 583 | 592 | 578 | 587 | 171,000 | 587 |
| 2009-09-18 | 570 | 573 | 562 | 573 | 164,000 | 573 |
| 2009-09-17 | 570 | 578 | 567 | 572 | 241,000 | 572 |
| 2009-09-16 | 571 | 578 | 560 | 560 | 258,000 | 560 |
| 2009-09-15 | 590 | 591 | 574 | 578 | 192,000 | 578 |
| 2009-09-14 | 605 | 612 | 588 | 593 | 386,000 | 593 |
| 2009-09-11 | 589 | 601 | 585 | 601 | 386,000 | 601 |
| 2009-09-10 | 570 | 588 | 570 | 583 | 550,000 | 583 |
| 2009-09-09 | 583 | 583 | 568 | 571 | 342,000 | 571 |
| 2009-09-08 | 599 | 599 | 587 | 593 | 383,000 | 593 |
| 2009-09-07 | 571 | 594 | 571 | 588 | 569,000 | 588 |
| 2009-09-04 | 550 | 590 | 539 | 572 | 681,000 | 572 |
| 2009-09-03 | 549 | 560 | 547 | 550 | 482,000 | 550 |
| 2009-09-02 | 526 | 549 | 518 | 546 | 883,000 | 546 |
| 2009-09-01 | 515 | 533 | 505 | 530 | 333,000 | 530 |
| 2009-08-31 | 516 | 525 | 504 | 517 | 200,000 | 517 |
| 2009-08-28 | 517 | 521 | 512 | 516 | 148,000 | 516 |
| 2009-08-27 | 523 | 535 | 513 | 518 | 737,000 | 518 |
| 2009-08-26 | 491 | 512 | 491 | 507 | 367,000 | 507 |
| 2009-08-25 | 496 | 496 | 475 | 490 | 159,000 | 490 |
| 2009-08-24 | 486 | 496 | 486 | 496 | 215,000 | 496 |
| 2009-08-21 | 480 | 486 | 468 | 474 | 363,000 | 474 |
| 2009-08-20 | 476 | 476 | 461 | 472 | 196,000 | 472 |
| 2009-08-19 | 474 | 481 | 463 | 466 | 251,000 | 466 |
| 2009-08-18 | 477 | 485 | 473 | 475 | 206,000 | 475 |
| 2009-08-17 | 488 | 493 | 483 | 487 | 87,000 | 487 |
| 2009-08-14 | 487 | 498 | 487 | 495 | 179,000 | 495 |
| 2009-08-13 | 483 | 496 | 483 | 491 | 70,000 | 491 |
| 2009-08-12 | 493 | 499 | 481 | 482 | 172,000 | 482 |
| 2009-08-11 | 500 | 505 | 496 | 498 | 185,000 | 498 |
| 2009-08-10 | 503 | 507 | 493 | 507 | 179,000 | 507 |
| 2009-08-07 | 496 | 498 | 486 | 493 | 200,000 | 493 |
| 2009-08-06 | 490 | 509 | 490 | 496 | 298,000 | 496 |
| 2009-08-05 | 509 | 510 | 500 | 500 | 128,000 | 500 |
| 2009-08-04 | 518 | 519 | 505 | 508 | 199,000 | 508 |
| 2009-08-03 | 508 | 516 | 500 | 509 | 248,000 | 509 |
| 2009-07-31 | 523 | 523 | 508 | 508 | 204,000 | 508 |
| 2009-07-30 | 513 | 517 | 507 | 515 | 221,000 | 515 |
| 2009-07-29 | 502 | 521 | 502 | 514 | 243,000 | 514 |
| 2009-07-28 | 511 | 528 | 511 | 522 | 592,000 | 522 |
| 2009-07-27 | 490 | 509 | 487 | 495 | 491,000 | 495 |
| 2009-07-24 | 512 | 512 | 484 | 490 | 547,000 | 490 |
| 2009-07-23 | 509 | 514 | 503 | 503 | 420,000 | 503 |
| 2009-07-22 | 485 | 510 | 485 | 509 | 457,000 | 509 |
| 2009-07-21 | 472 | 485 | 467 | 481 | 362,000 | 481 |
| 2009-07-17 | 460 | 465 | 452 | 464 | 158,000 | 464 |
| 2009-07-16 | 464 | 471 | 460 | 460 | 120,000 | 460 |
| 2009-07-15 | 453 | 461 | 450 | 454 | 184,000 | 454 |
| 2009-07-14 | 452 | 467 | 452 | 458 | 228,000 | 458 |
| 2009-07-13 | 453 | 457 | 426 | 432 | 207,000 | 432 |
| 2009-07-10 | 467 | 469 | 449 | 450 | 329,000 | 450 |
| 2009-07-09 | 477 | 484 | 472 | 472 | 278,000 | 472 |
| 2009-07-08 | 487 | 493 | 480 | 487 | 295,000 | 487 |
| 2009-07-07 | 508 | 510 | 494 | 495 | 288,000 | 495 |
| 2009-07-06 | 512 | 518 | 500 | 508 | 418,000 | 508 |
| 2009-07-03 | 525 | 535 | 520 | 526 | 216,000 | 526 |
| 2009-07-02 | 534 | 544 | 531 | 539 | 402,000 | 539 |
| 2009-07-01 | 524 | 537 | 522 | 531 | 379,000 | 531 |
| 2009-06-30 | 508 | 528 | 508 | 528 | 432,000 | 528 |
| 2009-06-29 | 515 | 527 | 496 | 506 | 321,000 | 506 |
| 2009-06-26 | 510 | 515 | 507 | 514 | 169,000 | 514 |
| 2009-06-25 | 500 | 508 | 498 | 503 | 265,000 | 503 |
| 2009-06-24 | 475 | 494 | 473 | 492 | 272,000 | 492 |
| 2009-06-23 | 471 | 480 | 471 | 474 | 181,000 | 474 |
| 2009-06-22 | 469 | 494 | 467 | 486 | 265,000 | 486 |
| 2009-06-19 | 491 | 491 | 467 | 468 | 323,000 | 468 |
| 2009-06-18 | 488 | 494 | 484 | 492 | 186,000 | 492 |
| 2009-06-17 | 487 | 492 | 482 | 489 | 238,000 | 489 |
| 2009-06-16 | 485 | 489 | 472 | 489 | 215,000 | 489 |
| 2009-06-15 | 495 | 502 | 488 | 490 | 139,000 | 490 |
| 2009-06-12 | 492 | 497 | 489 | 490 | 188,000 | 490 |
| 2009-06-11 | 475 | 493 | 472 | 490 | 291,000 | 490 |
| 2009-06-10 | 471 | 471 | 463 | 466 | 155,000 | 466 |
| 2009-06-09 | 469 | 471 | 460 | 470 | 193,000 | 470 |
| 2009-06-08 | 473 | 475 | 464 | 472 | 226,000 | 472 |
| 2009-06-05 | 474 | 477 | 468 | 473 | 234,000 | 473 |
| 2009-06-04 | 464 | 470 | 457 | 466 | 207,000 | 466 |
| 2009-06-03 | 461 | 475 | 460 | 465 | 296,000 | 465 |
| 2009-06-02 | 450 | 464 | 450 | 461 | 348,000 | 461 |
| 2009-06-01 | 443 | 449 | 440 | 447 | 141,000 | 447 |
| 2009-05-29 | 442 | 443 | 428 | 438 | 260,000 | 438 |
| 2009-05-28 | 441 | 445 | 433 | 433 | 352,000 | 433 |
| 2009-05-27 | 442 | 452 | 440 | 451 | 590,000 | 451 |
| 2009-05-26 | 413 | 431 | 405 | 429 | 311,000 | 429 |
| 2009-05-25 | 399 | 412 | 396 | 409 | 219,000 | 409 |
| 2009-05-22 | 390 | 403 | 384 | 399 | 349,000 | 399 |
| 2009-05-21 | 379 | 386 | 375 | 385 | 162,000 | 385 |
| 2009-05-20 | 380 | 384 | 378 | 381 | 152,000 | 381 |
| 2009-05-19 | 380 | 385 | 380 | 384 | 121,000 | 384 |
| 2009-05-18 | 371 | 379 | 371 | 376 | 118,000 | 376 |
| 2009-05-15 | 380 | 391 | 376 | 386 | 184,000 | 386 |
| 2009-05-14 | 380 | 382 | 366 | 373 | 419,000 | 373 |
| 2009-05-13 | 408 | 415 | 395 | 400 | 405,000 | 400 |
| 2009-05-12 | 421 | 431 | 413 | 413 | 262,000 | 413 |
| 2009-05-11 | 421 | 428 | 405 | 421 | 449,000 | 421 |
| 2009-05-08 | 383 | 423 | 380 | 416 | 655,000 | 416 |
| 2009-05-07 | 393 | 393 | 376 | 383 | 174,000 | 383 |
| 2009-05-01 | 374 | 375 | 365 | 368 | 186,000 | 368 |
| 2009-04-30 | 362 | 381 | 362 | 381 | 162,000 | 381 |
| 2009-04-28 | 375 | 380 | 362 | 362 | 114,000 | 362 |
| 2009-04-27 | 375 | 380 | 374 | 379 | 99,000 | 379 |
| 2009-04-24 | 381 | 381 | 370 | 371 | 303,000 | 371 |
| 2009-04-23 | 377 | 380 | 368 | 374 | 250,000 | 374 |
| 2009-04-22 | 395 | 395 | 382 | 382 | 354,000 | 382 |
| 2009-04-21 | 372 | 396 | 372 | 387 | 302,000 | 387 |
| 2009-04-20 | 385 | 393 | 379 | 392 | 298,000 | 392 |
| 2009-04-17 | 385 | 390 | 373 | 380 | 289,000 | 380 |
| 2009-04-16 | 382 | 396 | 381 | 390 | 184,000 | 390 |
| 2009-04-15 | 383 | 383 | 375 | 381 | 219,000 | 381 |
| 2009-04-14 | 381 | 383 | 376 | 378 | 276,000 | 378 |
| 2009-04-13 | 391 | 394 | 385 | 386 | 251,000 | 386 |
| 2009-04-10 | 393 | 394 | 383 | 393 | 509,000 | 393 |
| 2009-04-09 | 369 | 390 | 369 | 385 | 618,000 | 385 |
| 2009-04-08 | 360 | 373 | 357 | 367 | 469,000 | 367 |
| 2009-04-07 | 358 | 366 | 352 | 366 | 1,045,000 | 366 |
| 2009-04-06 | 323 | 350 | 321 | 350 | 831,000 | 350 |
| 2009-04-03 | 323 | 323 | 311 | 313 | 296,000 | 313 |
| 2009-04-02 | 318 | 318 | 311 | 315 | 313,000 | 315 |
| 2009-04-01 | 312 | 312 | 306 | 311 | 122,000 | 311 |
| 2009-03-31 | 302 | 309 | 296 | 307 | 320,000 | 307 |
| 2009-03-30 | 326 | 328 | 301 | 301 | 396,000 | 301 |
| 2009-03-27 | 326 | 326 | 316 | 316 | 283,000 | 316 |
| 2009-03-26 | 313 | 319 | 310 | 318 | 273,000 | 318 |
| 2009-03-25 | 309 | 311 | 306 | 311 | 291,000 | 311 |
| 2009-03-24 | 313 | 315 | 306 | 310 | 383,000 | 310 |
| 2009-03-23 | 309 | 309 | 303 | 308 | 352,000 | 308 |
| 2009-03-19 | 309 | 312 | 306 | 308 | 248,000 | 308 |
| 2009-03-18 | 321 | 321 | 302 | 304 | 633,000 | 304 |
| 2009-03-17 | 323 | 330 | 321 | 326 | 278,000 | 326 |
| 2009-03-16 | 330 | 334 | 322 | 333 | 153,000 | 333 |
| 2009-03-13 | 314 | 323 | 314 | 320 | 167,000 | 320 |
| 2009-03-12 | 319 | 320 | 310 | 312 | 152,000 | 312 |
| 2009-03-11 | 321 | 325 | 318 | 319 | 81,000 | 319 |
| 2009-03-10 | 312 | 317 | 310 | 311 | 56,000 | 311 |
| 2009-03-09 | 310 | 314 | 307 | 313 | 140,000 | 313 |
| 2009-03-06 | 320 | 322 | 311 | 313 | 282,000 | 313 |
| 2009-03-05 | 326 | 335 | 326 | 330 | 280,000 | 330 |
| 2009-03-04 | 323 | 330 | 318 | 326 | 237,000 | 326 |
| 2009-03-03 | 321 | 329 | 319 | 324 | 271,000 | 324 |
| 2009-03-02 | 340 | 345 | 334 | 336 | 144,000 | 336 |
| 2009-02-27 | 346 | 355 | 344 | 353 | 288,000 | 353 |
| 2009-02-26 | 364 | 368 | 351 | 351 | 297,000 | 351 |
| 2009-02-25 | 360 | 371 | 360 | 370 | 171,000 | 370 |
| 2009-02-24 | 351 | 358 | 351 | 355 | 145,000 | 355 |
| 2009-02-23 | 350 | 368 | 349 | 366 | 166,000 | 366 |
| 2009-02-20 | 374 | 374 | 363 | 365 | 146,000 | 365 |
| 2009-02-19 | 378 | 378 | 368 | 374 | 164,000 | 374 |
| 2009-02-18 | 355 | 371 | 355 | 370 | 214,000 | 370 |
| 2009-02-17 | 355 | 371 | 349 | 367 | 397,000 | 367 |
| 2009-02-16 | 352 | 362 | 345 | 357 | 533,000 | 357 |
| 2009-02-13 | 335 | 363 | 330 | 354 | 709,000 | 354 |
| 2009-02-12 | 325 | 335 | 323 | 325 | 291,000 | 325 |
| 2009-02-10 | 349 | 351 | 335 | 340 | 243,000 | 340 |
| 2009-02-09 | 368 | 379 | 347 | 350 | 352,000 | 350 |
| 2009-02-06 | 374 | 378 | 364 | 366 | 265,000 | 366 |
| 2009-02-05 | 375 | 382 | 367 | 369 | 214,000 | 369 |
| 2009-02-04 | 377 | 380 | 369 | 374 | 211,000 | 374 |
| 2009-02-03 | 387 | 387 | 372 | 377 | 309,000 | 377 |
| 2009-02-02 | 403 | 403 | 378 | 386 | 348,000 | 386 |
| 2009-01-30 | 409 | 412 | 389 | 404 | 585,000 | 404 |
| 2009-01-29 | 419 | 428 | 414 | 427 | 301,000 | 427 |
| 2009-01-28 | 420 | 425 | 405 | 414 | 214,000 | 414 |
| 2009-01-27 | 411 | 434 | 398 | 416 | 570,000 | 416 |
| 2009-01-26 | 421 | 428 | 405 | 406 | 250,000 | 406 |
| 2009-01-23 | 442 | 443 | 417 | 417 | 215,000 | 417 |
| 2009-01-22 | 437 | 444 | 435 | 442 | 268,000 | 442 |
| 2009-01-21 | 415 | 434 | 412 | 427 | 180,000 | 427 |
| 2009-01-20 | 427 | 429 | 422 | 425 | 134,000 | 425 |
| 2009-01-19 | 413 | 455 | 413 | 427 | 513,000 | 427 |
| 2009-01-16 | 401 | 409 | 400 | 408 | 98,000 | 408 |
| 2009-01-15 | 400 | 403 | 397 | 400 | 115,000 | 400 |
| 2009-01-14 | 394 | 408 | 393 | 404 | 97,000 | 404 |
| 2009-01-13 | 395 | 397 | 392 | 393 | 119,000 | 393 |
| 2009-01-09 | 398 | 402 | 391 | 399 | 85,000 | 399 |
| 2009-01-08 | 399 | 410 | 394 | 397 | 148,000 | 397 |
| 2009-01-07 | 407 | 417 | 400 | 413 | 77,000 | 413 |
| 2009-01-06 | 407 | 410 | 396 | 407 | 73,000 | 407 |
| 2009-01-05 | 413 | 418 | 405 | 406 | 22,000 | 406 |
分割・併合履歴 ： なし
