6641 日新電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	420	430	418	430	158,000	430
2011-12-29	416	419	408	418	157,000	418
2011-12-28	419	421	415	416	92,000	416
2011-12-27	420	420	417	418	131,000	418
2011-12-26	430	431	422	423	232,000	423
2011-12-22	446	446	426	428	463,000	428
2011-12-21	439	443	435	442	247,000	442
2011-12-20	429	436	425	435	139,000	435
2011-12-19	427	428	418	422	280,000	422
2011-12-16	439	439	424	427	229,000	427
2011-12-15	445	445	429	431	292,000	431
2011-12-14	452	457	443	445	306,000	445
2011-12-13	457	463	456	459	222,000	459
2011-12-12	473	473	455	457	349,000	457
2011-12-09	461	466	460	465	171,000	465
2011-12-08	465	469	462	467	329,000	467
2011-12-07	457	468	453	466	372,000	466
2011-12-06	473	473	456	457	214,000	457
2011-12-05	473	478	465	473	415,000	473
2011-12-02	454	461	451	461	279,000	461
2011-12-01	460	461	454	455	697,000	455
2011-11-30	437	442	425	435	495,000	435
2011-11-29	439	446	435	442	732,000	442
2011-11-28	412	438	412	435	847,000	435
2011-11-25	405	413	404	408	260,000	408
2011-11-24	409	409	402	403	210,000	403
2011-11-22	412	418	411	417	269,000	417
2011-11-21	427	428	410	415	347,000	415
2011-11-18	428	430	423	427	348,000	427
2011-11-17	425	432	418	427	362,000	427
2011-11-16	436	439	423	425	335,000	425
2011-11-15	440	440	434	434	138,000	434
2011-11-14	439	448	433	440	365,000	440
2011-11-11	438	445	429	434	423,000	434
2011-11-10	450	450	435	437	606,000	437
2011-11-09	469	469	452	459	514,000	459
2011-11-08	490	490	459	462	472,000	462
2011-11-07	493	495	482	492	386,000	492
2011-11-04	493	494	483	490	389,000	490
2011-11-02	485	491	475	486	394,000	486
2011-11-01	495	503	483	485	527,000	485
2011-10-31	510	513	488	489	526,000	489
2011-10-28	515	517	502	506	565,000	506
2011-10-27	499	511	490	509	770,000	509
2011-10-26	483	502	483	500	1,310,000	500
2011-10-25	543	546	523	531	469,000	531
2011-10-24	532	543	532	542	262,000	542
2011-10-21	519	521	510	516	290,000	516
2011-10-20	531	537	519	524	227,000	524
2011-10-19	556	557	530	536	394,000	536
2011-10-18	551	557	549	556	216,000	556
2011-10-17	568	571	556	561	172,000	561
2011-10-14	580	580	557	560	255,000	560
2011-10-13	582	591	578	582	483,000	582
2011-10-12	565	574	561	569	353,000	569
2011-10-11	569	582	569	578	272,000	578
2011-10-07	569	574	550	552	233,000	552
2011-10-06	546	567	546	564	346,000	564
2011-10-05	546	560	528	537	396,000	537
2011-10-04	546	549	541	545	297,000	545
2011-10-03	577	577	551	560	375,000	560
2011-09-30	581	585	570	584	495,000	584
2011-09-29	558	581	551	581	390,000	581
2011-09-28	541	559	539	553	373,000	553
2011-09-27	518	543	518	541	538,000	541
2011-09-26	534	540	505	511	709,000	511
2011-09-22	519	525	513	524	479,000	524
2011-09-21	517	527	507	514	492,000	514
2011-09-20	524	524	510	512	195,000	512
2011-09-16	515	535	511	534	417,000	534
2011-09-15	500	515	499	507	493,000	507
2011-09-14	491	509	480	485	465,000	485
2011-09-13	486	504	483	492	598,000	492
2011-09-12	496	499	479	479	704,000	479
2011-09-09	521	528	509	511	574,000	511
2011-09-08	545	547	527	531	335,000	531
2011-09-07	527	538	525	537	350,000	537
2011-09-06	537	537	507	516	1,006,000	516
2011-09-05	568	568	544	546	597,000	546
2011-09-02	583	588	568	573	640,000	573
2011-09-01	584	594	578	585	454,000	585
2011-08-31	578	583	563	575	494,000	575
2011-08-30	579	595	574	583	439,000	583
2011-08-29	560	588	558	572	403,000	572
2011-08-26	538	568	534	568	612,000	568
2011-08-25	512	547	512	538	816,000	538
2011-08-24	547	550	511	515	607,000	515
2011-08-23	544	549	524	539	991,000	539
2011-08-22	557	564	526	529	990,000	529
2011-08-19	577	581	564	567	562,000	567
2011-08-18	602	612	589	592	580,000	592
2011-08-17	610	610	583	597	853,000	597
2011-08-16	617	625	607	610	867,000	610
2011-08-15	635	635	613	615	759,000	615
2011-08-12	652	660	629	632	403,000	632
2011-08-11	670	671	649	651	505,000	651
2011-08-10	691	691	675	677	182,000	677
2011-08-09	640	677	631	671	366,000	671
2011-08-08	688	697	661	666	443,000	666
2011-08-05	690	713	690	701	380,000	701
2011-08-04	711	743	710	728	442,000	728
2011-08-03	730	733	723	726	277,000	726
2011-08-02	760	761	739	745	264,000	745
2011-08-01	760	775	760	767	167,000	767
2011-07-29	761	770	751	759	309,000	759
2011-07-28	768	774	763	767	285,000	767
2011-07-27	780	786	766	785	272,000	785
2011-07-26	780	790	777	784	455,000	784
2011-07-25	765	802	762	788	1,551,000	788
2011-07-22	749	754	738	750	528,000	750
2011-07-21	727	750	723	744	317,000	744
2011-07-20	731	741	728	729	365,000	729
2011-07-19	723	728	715	719	288,000	719
2011-07-15	727	734	726	729	334,000	729
2011-07-14	734	734	725	727	386,000	727
2011-07-13	734	739	726	734	311,000	734
2011-07-12	736	743	735	740	315,000	740
2011-07-11	749	749	741	744	387,000	744
2011-07-08	760	766	747	750	316,000	750
2011-07-07	757	762	752	757	436,000	757
2011-07-06	766	769	757	763	366,000	763
2011-07-05	771	779	771	773	214,000	773
2011-07-04	787	789	777	782	333,000	782
2011-07-01	765	788	764	777	815,000	777
2011-06-30	745	762	733	762	458,000	762
2011-06-29	732	742	730	740	322,000	740
2011-06-28	739	741	730	732	273,000	732
2011-06-27	745	745	734	737	233,000	737
2011-06-24	762	766	740	748	478,000	748
2011-06-23	755	763	755	759	136,000	759
2011-06-22	736	769	736	764	372,000	764
2011-06-21	732	739	724	735	203,000	735
2011-06-20	734	741	727	732	247,000	732
2011-06-17	739	744	711	722	513,000	722
2011-06-16	750	756	736	745	365,000	745
2011-06-15	771	772	749	756	621,000	756
2011-06-14	761	778	760	774	440,000	774
2011-06-13	755	776	754	766	1,060,000	766
2011-06-10	732	747	727	743	515,000	743
2011-06-09	725	731	714	731	512,000	731
2011-06-08	720	735	712	725	473,000	725
2011-06-07	689	717	687	717	405,000	717
2011-06-06	700	700	689	695	215,000	695
2011-06-03	702	707	697	699	215,000	699
2011-06-02	697	706	693	704	212,000	704
2011-06-01	702	712	692	712	348,000	712
2011-05-31	693	702	688	701	273,000	701
2011-05-30	686	689	676	686	288,000	686
2011-05-27	687	695	682	689	211,000	689
2011-05-26	686	693	682	692	225,000	692
2011-05-25	697	697	683	686	169,000	686
2011-05-24	685	699	678	696	448,000	696
2011-05-23	695	695	683	685	320,000	685
2011-05-20	697	704	693	697	222,000	697
2011-05-19	700	713	691	696	503,000	696
2011-05-18	674	699	669	696	508,000	696
2011-05-17	675	678	655	676	620,000	676
2011-05-16	675	688	671	674	467,000	674
2011-05-13	690	705	671	681	745,000	681
2011-05-12	666	694	653	688	1,498,000	688
2011-05-11	669	669	645	647	407,000	647
2011-05-10	652	670	649	664	726,000	664
2011-05-09	655	655	639	642	292,000	642
2011-05-06	648	655	646	654	191,000	654
2011-05-02	661	668	653	656	204,000	656
2011-04-28	651	660	650	660	325,000	660
2011-04-27	665	665	650	652	200,000	652
2011-04-26	663	667	653	656	216,000	656
2011-04-25	664	675	663	666	370,000	666
2011-04-22	668	675	650	651	797,000	651
2011-04-21	678	694	673	678	662,000	678
2011-04-20	667	684	661	677	1,089,000	677
2011-04-19	647	652	637	643	423,000	643
2011-04-18	647	657	645	655	446,000	655
2011-04-15	661	683	649	649	706,000	649
2011-04-14	650	665	643	662	737,000	662
2011-04-13	649	670	642	660	519,000	660
2011-04-12	670	670	648	654	389,000	654
2011-04-11	669	686	662	671	343,000	671
2011-04-08	643	682	636	679	597,000	679
2011-04-07	654	665	638	642	398,000	642
2011-04-06	696	706	650	662	823,000	662
2011-04-05	695	717	688	693	917,000	693
2011-04-04	687	695	679	690	581,000	690
2011-04-01	688	717	674	686	928,000	686
2011-03-31	700	702	672	689	818,000	689
2011-03-30	680	698	674	694	1,074,000	694
2011-03-29	675	681	641	661	1,189,000	661
2011-03-28	671	730	664	713	1,107,000	713
2011-03-25	634	694	628	681	776,000	681
2011-03-24	628	639	618	625	206,000	625
2011-03-23	644	645	627	633	461,000	633
2011-03-22	628	644	625	635	803,000	635
2011-03-18	578	599	567	588	603,000	588
2011-03-17	500	610	494	577	1,289,000	577
2011-03-16	510	547	504	517	993,000	517
2011-03-15	550	550	484	484	772,000	484
2011-03-14	577	618	568	584	765,000	584
2011-03-11	635	639	626	627	616,000	627
2011-03-10	659	660	639	647	935,000	647
2011-03-09	628	671	628	662	2,439,000	662
2011-03-08	588	611	583	611	998,000	611
2011-03-07	584	587	578	581	186,000	581
2011-03-04	598	598	587	592	308,000	592
2011-03-03	581	586	579	584	231,000	584
2011-03-02	587	594	580	583	251,000	583
2011-03-01	593	596	586	591	186,000	591
2011-02-28	567	602	567	595	498,000	595
2011-02-25	552	567	552	567	240,000	567
2011-02-24	565	567	555	556	229,000	556
2011-02-23	556	577	556	570	508,000	570
2011-02-22	587	587	571	571	393,000	571
2011-02-21	593	597	580	586	412,000	586
2011-02-18	605	607	596	600	405,000	600
2011-02-17	624	625	604	606	262,000	606
2011-02-16	617	632	617	623	266,000	623
2011-02-15	625	627	615	622	188,000	622
2011-02-14	617	635	617	624	279,000	624
2011-02-10	617	617	610	617	219,000	617
2011-02-09	601	622	596	617	664,000	617
2011-02-08	607	610	601	601	225,000	601
2011-02-07	600	609	600	607	412,000	607
2011-02-04	588	599	586	591	438,000	591
2011-02-03	584	598	579	583	536,000	583
2011-02-02	550	601	550	584	1,784,000	584
2011-02-01	543	550	533	539	401,000	539
2011-01-31	530	543	508	533	690,000	533
2011-01-28	520	527	517	522	305,000	522
2011-01-27	520	527	517	521	218,000	521
2011-01-26	518	530	518	520	158,000	520
2011-01-25	521	532	511	521	307,000	521
2011-01-24	502	517	501	516	211,000	516
2011-01-21	524	529	499	502	422,000	502
2011-01-20	538	540	522	524	298,000	524
2011-01-19	547	549	540	546	230,000	546
2011-01-18	532	546	531	544	281,000	544
2011-01-17	530	536	529	531	162,000	531
2011-01-14	526	536	525	530	249,000	530
2011-01-13	542	548	523	531	401,000	531
2011-01-12	555	557	537	542	859,000	542
2011-01-11	540	546	540	545	597,000	545
2011-01-07	529	544	526	540	762,000	540
2011-01-06	535	543	527	529	599,000	529
2011-01-05	509	540	507	538	978,000	538
2011-01-04	492	520	492	513	567,000	513

分割・併合履歴：なし