6641 日新電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	500	505	487	492	572,000	492
2010-12-29	464	510	463	505	854,000	505
2010-12-28	460	465	460	464	103,000	464
2010-12-27	458	463	458	462	153,000	462
2010-12-24	468	471	459	461	242,000	461
2010-12-22	478	481	466	468	302,000	468
2010-12-21	474	481	471	478	324,000	478
2010-12-20	479	479	469	476	287,000	476
2010-12-17	472	476	471	475	289,000	475
2010-12-16	464	479	460	477	533,000	477
2010-12-15	447	468	446	467	563,000	467
2010-12-14	439	446	436	444	432,000	444
2010-12-13	436	439	431	438	191,000	438
2010-12-10	440	440	434	436	333,000	436
2010-12-09	435	443	435	439	441,000	439
2010-12-08	425	432	424	432	366,000	432
2010-12-07	421	422	418	420	175,000	420
2010-12-06	415	428	415	425	262,000	425
2010-12-03	421	422	416	418	243,000	418
2010-12-02	412	419	412	418	220,000	418
2010-12-01	412	413	404	407	368,000	407
2010-11-30	415	418	410	413	300,000	413
2010-11-29	414	421	414	416	135,000	416
2010-11-26	416	421	416	417	188,000	417
2010-11-25	415	422	411	420	304,000	420
2010-11-24	417	417	406	411	641,000	411
2010-11-22	423	425	420	425	241,000	425
2010-11-19	428	428	421	422	197,000	422
2010-11-18	413	429	413	428	306,000	428
2010-11-17	409	419	408	416	354,000	416
2010-11-16	420	421	416	417	242,000	417
2010-11-15	415	419	414	418	134,000	418
2010-11-12	417	420	411	413	347,000	413
2010-11-11	419	429	415	422	578,000	422
2010-11-10	415	419	415	417	375,000	417
2010-11-09	422	422	413	415	212,000	415
2010-11-08	413	422	413	422	323,000	422
2010-11-05	402	415	402	413	368,000	413
2010-11-04	397	404	393	395	560,000	395
2010-11-02	404	405	395	397	426,000	397
2010-11-01	412	415	407	408	525,000	408
2010-10-29	416	421	412	419	445,000	419
2010-10-28	420	424	414	422	422,000	422
2010-10-27	399	423	398	418	1,013,000	418
2010-10-26	391	398	390	392	314,000	392
2010-10-25	401	402	394	396	405,000	396
2010-10-22	386	400	384	399	445,000	399
2010-10-21	380	386	376	385	365,000	385
2010-10-20	371	380	369	379	217,000	379
2010-10-19	379	386	374	375	216,000	375
2010-10-18	373	382	372	379	299,000	379
2010-10-15	375	375	367	370	181,000	370
2010-10-14	371	378	371	375	197,000	375
2010-10-13	375	379	365	366	236,000	366
2010-10-12	383	385	371	374	234,000	374
2010-10-08	378	388	378	382	299,000	382
2010-10-07	373	379	373	379	263,000	379
2010-10-06	376	379	366	376	278,000	376
2010-10-05	370	379	366	376	323,000	376
2010-10-04	386	386	374	376	312,000	376
2010-10-01	404	404	382	383	404,000	383
2010-09-30	400	403	396	401	344,000	401
2010-09-29	392	398	390	398	142,000	398
2010-09-28	393	397	391	392	159,000	392
2010-09-27	399	399	390	393	158,000	393
2010-09-24	393	397	389	392	353,000	392
2010-09-22	398	399	392	394	239,000	394
2010-09-21	410	410	398	398	591,000	398
2010-09-17	385	401	381	397	990,000	397
2010-09-16	360	376	360	374	560,000	374
2010-09-15	351	360	346	355	141,000	355
2010-09-14	352	353	347	352	85,000	352
2010-09-13	360	360	350	353	138,000	353
2010-09-10	355	355	349	354	183,000	354
2010-09-09	348	351	347	347	78,000	347
2010-09-08	346	350	344	347	150,000	347
2010-09-07	348	361	348	353	278,000	353
2010-09-06	339	345	339	345	125,000	345
2010-09-03	336	344	335	338	115,000	338
2010-09-02	354	354	333	336	246,000	336
2010-09-01	342	350	340	346	159,000	346
2010-08-31	355	355	341	342	120,000	342
2010-08-30	360	365	353	354	135,000	354
2010-08-27	340	353	339	352	200,000	352
2010-08-26	344	347	344	345	113,000	345
2010-08-25	338	348	338	343	196,000	343
2010-08-24	345	345	341	342	227,000	342
2010-08-23	360	363	349	350	257,000	350
2010-08-20	368	370	361	362	151,000	362
2010-08-19	362	374	360	372	190,000	372
2010-08-18	365	365	358	360	267,000	360
2010-08-17	361	368	361	361	208,000	361
2010-08-16	363	368	361	367	303,000	367
2010-08-13	376	378	360	370	290,000	370
2010-08-12	366	379	354	379	249,000	379
2010-08-11	386	386	368	382	578,000	382
2010-08-10	401	403	389	395	200,000	395
2010-08-09	397	400	395	400	254,000	400
2010-08-06	402	404	399	403	150,000	403
2010-08-05	408	412	401	403	279,000	403
2010-08-04	413	414	403	403	347,000	403
2010-08-03	422	423	417	418	291,000	418
2010-08-02	421	421	414	414	186,000	414
2010-07-30	422	423	417	418	248,000	418
2010-07-29	427	431	421	422	410,000	422
2010-07-28	433	439	425	428	372,000	428
2010-07-27	433	437	430	431	221,000	431
2010-07-26	430	438	429	433	248,000	433
2010-07-23	440	440	431	433	279,000	433
2010-07-22	420	427	417	423	284,000	423
2010-07-21	431	433	425	426	135,000	426
2010-07-20	429	435	428	429	114,000	429
2010-07-16	435	436	430	433	200,000	433
2010-07-15	448	451	441	442	198,000	442
2010-07-14	446	455	446	453	130,000	453
2010-07-13	442	449	441	441	136,000	441
2010-07-12	444	451	442	444	132,000	444
2010-07-09	435	453	434	449	230,000	449
2010-07-08	427	438	427	436	302,000	436
2010-07-07	422	423	418	419	244,000	419
2010-07-06	406	432	405	425	318,000	425
2010-07-05	407	415	407	412	204,000	412
2010-07-02	403	411	401	411	237,000	411
2010-07-01	406	410	397	400	245,000	400
2010-06-30	420	420	405	412	448,000	412
2010-06-29	427	436	423	428	252,000	428
2010-06-28	445	445	429	430	303,000	430
2010-06-25	451	455	444	447	269,000	447
2010-06-24	460	466	459	459	118,000	459
2010-06-23	469	469	461	462	103,000	462
2010-06-22	473	475	464	470	184,000	470
2010-06-21	467	475	467	473	159,000	473
2010-06-18	467	468	463	466	161,000	466
2010-06-17	470	473	467	470	159,000	470
2010-06-16	476	476	470	474	214,000	474
2010-06-15	480	480	462	471	347,000	471
2010-06-14	475	488	474	486	178,000	486
2010-06-11	481	481	471	476	289,000	476
2010-06-10	451	468	448	465	298,000	465
2010-06-09	446	452	440	451	500,000	451
2010-06-08	437	447	435	441	255,000	441
2010-06-07	454	461	443	445	210,000	445
2010-06-04	459	474	459	470	312,000	470
2010-06-03	448	478	447	464	471,000	464
2010-06-02	449	457	442	444	429,000	444
2010-06-01	444	455	444	451	348,000	451
2010-05-31	432	453	432	452	344,000	452
2010-05-28	438	441	433	440	282,000	440
2010-05-27	420	438	420	429	430,000	429
2010-05-26	414	423	404	414	357,000	414
2010-05-25	430	433	409	413	262,000	413
2010-05-24	427	434	425	430	252,000	430
2010-05-21	426	434	426	429	387,000	429
2010-05-20	458	461	438	439	474,000	439
2010-05-19	458	470	454	466	386,000	466
2010-05-18	481	488	461	467	429,000	467
2010-05-17	496	504	486	486	397,000	486
2010-05-14	488	518	485	506	721,000	506
2010-05-13	479	484	476	482	165,000	482
2010-05-12	462	488	457	476	448,000	476
2010-05-11	470	471	448	450	179,000	450
2010-05-10	458	465	454	462	126,000	462
2010-05-07	450	456	447	454	229,000	454
2010-05-06	470	478	467	470	248,000	470
2010-04-30	485	490	481	486	113,000	486
2010-04-28	485	491	477	478	192,000	478
2010-04-27	501	501	493	493	147,000	493
2010-04-26	490	500	490	499	115,000	499
2010-04-23	490	492	485	490	152,000	490
2010-04-22	487	490	482	489	163,000	489
2010-04-21	475	487	475	485	195,000	485
2010-04-20	485	491	469	471	270,000	471
2010-04-19	490	490	484	484	154,000	484
2010-04-16	500	504	493	496	150,000	496
2010-04-15	504	504	500	500	199,000	500
2010-04-14	494	500	494	496	240,000	496
2010-04-13	510	511	492	494	396,000	494
2010-04-12	519	522	516	518	166,000	518
2010-04-09	500	519	500	518	297,000	518
2010-04-08	505	509	501	505	233,000	505
2010-04-07	495	512	493	508	479,000	508
2010-04-06	496	496	487	490	187,000	490
2010-04-05	496	500	494	499	267,000	499
2010-04-02	494	502	488	495	408,000	495
2010-04-01	494	494	476	485	463,000	485
2010-03-31	491	496	490	494	246,000	494
2010-03-30	489	491	485	488	184,000	488
2010-03-29	487	491	482	489	223,000	489
2010-03-26	483	491	482	490	257,000	490
2010-03-25	480	483	478	481	321,000	481
2010-03-24	476	481	474	479	138,000	479
2010-03-23	474	480	467	476	275,000	476
2010-03-19	472	478	465	474	143,000	474
2010-03-18	475	484	469	471	407,000	471
2010-03-17	467	480	464	475	373,000	475
2010-03-16	454	472	452	470	535,000	470
2010-03-15	455	457	445	457	939,000	457
2010-03-12	425	436	423	431	398,000	431
2010-03-11	427	433	422	426	268,000	426
2010-03-10	429	431	424	425	250,000	425
2010-03-09	432	433	426	431	207,000	431
2010-03-08	428	435	427	429	266,000	429
2010-03-05	421	432	421	427	293,000	427
2010-03-04	425	430	417	421	241,000	421
2010-03-03	419	430	419	429	326,000	429
2010-03-02	422	428	414	424	303,000	424
2010-03-01	420	430	419	425	236,000	425
2010-02-26	414	428	411	423	299,000	423
2010-02-25	421	427	411	414	342,000	414
2010-02-24	422	428	421	421	197,000	421
2010-02-23	431	437	426	430	302,000	430
2010-02-22	441	442	434	439	298,000	439
2010-02-19	440	440	429	429	332,000	429
2010-02-18	437	442	434	440	254,000	440
2010-02-17	428	439	428	439	212,000	439
2010-02-16	426	430	424	426	201,000	426
2010-02-15	425	431	424	431	157,000	431
2010-02-12	430	434	422	428	254,000	428
2010-02-10	431	436	428	430	341,000	430
2010-02-09	419	429	417	428	662,000	428
2010-02-08	414	422	408	417	441,000	417
2010-02-05	410	418	403	406	484,000	406
2010-02-04	422	426	416	421	289,000	421
2010-02-03	425	432	418	424	484,000	424
2010-02-02	430	430	420	425	404,000	425
2010-02-01	442	449	420	424	607,000	424
2010-01-29	475	477	445	450	982,000	450
2010-01-28	480	492	473	483	384,000	483
2010-01-27	485	490	465	473	494,000	473
2010-01-26	499	503	483	489	577,000	489
2010-01-25	483	494	482	491	257,000	491
2010-01-22	488	489	477	487	195,000	487
2010-01-21	488	502	483	499	195,000	499
2010-01-20	499	504	492	496	325,000	496
2010-01-19	493	514	493	499	299,000	499
2010-01-18	498	504	487	498	183,000	498
2010-01-15	498	505	494	496	338,000	496
2010-01-14	497	508	491	508	185,000	508
2010-01-13	515	515	497	497	243,000	497
2010-01-12	503	511	503	511	86,000	511
2010-01-08	510	517	505	512	153,000	512
2010-01-07	505	515	500	510	361,000	510
2010-01-06	506	506	486	497	160,000	497
2010-01-05	515	518	500	505	382,000	505
2010-01-04	478	514	476	506	423,000	506

分割・併合履歴：なし