6641 日新電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	446	448	436	440	609,000	440
2012-12-27	445	450	443	445	303,000	445
2012-12-26	441	444	433	441	641,000	441
2012-12-25	453	457	442	443	178,000	443
2012-12-21	460	463	444	448	381,000	448
2012-12-20	465	465	453	459	415,000	459
2012-12-19	463	467	459	465	484,000	465
2012-12-18	467	467	455	459	358,000	459
2012-12-17	463	470	461	466	308,000	466
2012-12-14	453	465	451	455	632,000	455
2012-12-13	447	470	447	468	685,000	468
2012-12-12	445	452	445	447	617,000	447
2012-12-11	449	449	443	445	242,000	445
2012-12-10	454	455	445	448	301,000	448
2012-12-07	446	451	444	448	397,000	448
2012-12-06	449	450	443	444	273,000	444
2012-12-05	443	454	441	447	269,000	447
2012-12-04	449	449	442	443	460,000	443
2012-12-03	459	459	446	449	714,000	449
2012-11-30	455	457	442	443	527,000	443
2012-11-29	455	460	452	453	313,000	453
2012-11-28	461	466	453	455	319,000	455
2012-11-27	471	473	462	465	330,000	465
2012-11-26	486	488	468	473	312,000	473
2012-11-22	485	485	473	478	285,000	478
2012-11-21	464	471	461	467	203,000	467
2012-11-20	482	485	462	465	518,000	465
2012-11-19	474	492	470	479	443,000	479
2012-11-16	463	477	463	473	275,000	473
2012-11-15	459	471	450	471	477,000	471
2012-11-14	462	466	460	463	224,000	463
2012-11-13	469	474	457	464	156,000	464
2012-11-12	476	477	465	467	196,000	467
2012-11-09	479	485	476	480	189,000	480
2012-11-08	476	493	476	481	390,000	481
2012-11-07	489	493	482	492	668,000	492
2012-11-06	468	477	460	465	379,000	465
2012-11-05	483	490	473	473	430,000	473
2012-11-02	479	499	476	491	706,000	491
2012-11-01	465	467	452	466	278,000	466
2012-10-31	448	465	448	461	528,000	461
2012-10-30	448	459	448	450	492,000	450
2012-10-29	465	465	434	442	831,000	442
2012-10-26	493	495	477	481	373,000	481
2012-10-25	493	496	488	493	159,000	493
2012-10-24	496	496	486	493	322,000	493
2012-10-23	511	512	500	501	386,000	501
2012-10-22	495	512	489	509	655,000	509
2012-10-19	479	507	478	503	1,021,000	503
2012-10-18	480	484	472	478	795,000	478
2012-10-17	446	460	444	457	509,000	457
2012-10-16	433	443	428	439	191,000	439
2012-10-15	427	432	424	425	111,000	425
2012-10-12	423	432	423	425	136,000	425
2012-10-11	420	428	419	423	241,000	423
2012-10-10	423	432	421	427	268,000	427
2012-10-09	448	451	437	437	210,000	437
2012-10-05	446	451	443	448	120,000	448
2012-10-04	445	463	441	447	234,000	447
2012-10-03	456	458	448	449	216,000	449
2012-10-02	450	465	450	462	399,000	462
2012-10-01	461	461	437	442	392,000	442
2012-09-28	477	478	457	463	448,000	463
2012-09-27	471	480	470	477	244,000	477
2012-09-26	490	490	476	479	193,000	479
2012-09-25	487	493	485	492	335,000	492
2012-09-24	492	495	482	487	376,000	487
2012-09-21	494	497	489	492	369,000	492
2012-09-20	517	517	494	500	506,000	500
2012-09-19	530	536	520	522	350,000	522
2012-09-18	534	539	526	528	337,000	528
2012-09-14	524	536	522	524	256,000	524
2012-09-13	523	532	517	524	189,000	524
2012-09-12	519	525	514	523	187,000	523
2012-09-11	526	527	514	518	335,000	518
2012-09-10	521	534	516	532	333,000	532
2012-09-07	516	526	516	523	228,000	523
2012-09-06	503	508	500	506	149,000	506
2012-09-05	519	522	505	508	245,000	508
2012-09-04	523	524	516	521	166,000	521
2012-09-03	525	529	515	522	378,000	522
2012-08-31	520	532	520	527	458,000	527
2012-08-30	536	545	523	538	557,000	538
2012-08-29	548	551	542	550	232,000	550
2012-08-28	555	557	542	546	309,000	546
2012-08-27	557	574	551	558	364,000	558
2012-08-24	574	575	558	560	486,000	560
2012-08-23	560	590	560	580	591,000	580
2012-08-22	573	576	562	564	444,000	564
2012-08-21	587	589	566	570	855,000	570
2012-08-20	561	595	554	590	1,202,000	590
2012-08-17	527	567	526	561	1,124,000	561
2012-08-16	517	529	517	527	209,000	527
2012-08-15	521	527	515	521	324,000	521
2012-08-14	498	522	495	518	632,000	518
2012-08-13	490	500	490	493	165,000	493
2012-08-10	483	493	478	492	291,000	492
2012-08-09	478	483	463	483	349,000	483
2012-08-08	487	496	481	484	200,000	484
2012-08-07	482	490	480	487	140,000	487
2012-08-06	486	494	483	485	181,000	485
2012-08-03	477	483	469	478	196,000	478
2012-08-02	490	492	483	484	179,000	484
2012-08-01	498	498	482	487	182,000	487
2012-07-31	482	504	479	501	447,000	501
2012-07-30	492	507	481	492	607,000	492
2012-07-27	497	500	462	477	1,383,000	477
2012-07-26	489	512	480	507	411,000	507
2012-07-25	489	503	476	486	510,000	486
2012-07-24	487	495	470	493	698,000	493
2012-07-23	504	512	496	496	351,000	496
2012-07-20	518	534	506	507	421,000	507
2012-07-19	515	527	513	518	253,000	518
2012-07-18	526	530	512	514	362,000	514
2012-07-17	536	538	518	522	615,000	522
2012-07-13	504	547	504	544	1,304,000	544
2012-07-12	505	513	500	504	239,000	504
2012-07-11	504	507	495	498	317,000	498
2012-07-10	518	518	505	509	418,000	509
2012-07-09	518	524	514	518	239,000	518
2012-07-06	532	534	515	519	421,000	519
2012-07-05	544	548	516	522	730,000	522
2012-07-04	527	543	527	540	657,000	540
2012-07-03	524	531	520	524	371,000	524
2012-07-02	531	540	531	534	541,000	534
2012-06-29	515	535	514	530	895,000	530
2012-06-28	503	520	498	517	631,000	517
2012-06-27	469	507	468	507	1,023,000	507
2012-06-26	468	476	464	469	292,000	469
2012-06-25	494	498	471	472	477,000	472
2012-06-22	468	490	462	489	772,000	489
2012-06-21	461	473	459	468	406,000	468
2012-06-20	444	465	440	463	738,000	463
2012-06-19	436	440	431	434	482,000	434
2012-06-18	420	434	420	433	334,000	433
2012-06-15	408	416	406	412	221,000	412
2012-06-14	412	413	403	406	330,000	406
2012-06-13	424	427	412	417	334,000	417
2012-06-12	418	425	411	421	347,000	421
2012-06-11	419	424	413	422	547,000	422
2012-06-08	416	420	406	407	471,000	407
2012-06-07	433	435	414	423	443,000	423
2012-06-06	409	416	405	415	182,000	415
2012-06-05	401	407	391	402	535,000	402
2012-06-04	408	408	400	402	341,000	402
2012-06-01	430	437	402	414	678,000	414
2012-05-31	448	448	434	442	646,000	442
2012-05-30	444	460	431	456	719,000	456
2012-05-29	431	462	424	444	906,000	444
2012-05-28	408	441	404	431	879,000	431
2012-05-25	395	416	393	413	638,000	413
2012-05-24	387	395	385	391	491,000	391
2012-05-23	393	397	384	387	596,000	387
2012-05-22	396	400	388	392	752,000	392
2012-05-21	400	411	392	394	250,000	394
2012-05-18	407	407	396	398	230,000	398
2012-05-17	407	423	407	416	425,000	416
2012-05-16	424	430	408	414	335,000	414
2012-05-15	436	438	423	431	291,000	431
2012-05-14	450	461	437	441	465,000	441
2012-05-11	459	497	448	458	1,163,000	458
2012-05-10	430	438	426	428	217,000	428
2012-05-09	439	439	431	435	218,000	435
2012-05-08	442	451	440	446	295,000	446
2012-05-07	426	441	419	436	415,000	436
2012-05-02	439	445	432	434	215,000	434
2012-05-01	459	459	437	439	233,000	439
2012-04-27	471	471	454	459	216,000	459
2012-04-26	463	471	463	465	199,000	465
2012-04-25	465	465	457	462	153,000	462
2012-04-24	456	461	454	457	156,000	457
2012-04-23	455	462	451	457	149,000	457
2012-04-20	462	462	452	454	114,000	454
2012-04-19	471	471	458	462	289,000	462
2012-04-18	465	472	463	471	154,000	471
2012-04-17	453	460	453	457	94,000	457
2012-04-16	457	460	452	454	114,000	454
2012-04-13	476	476	459	462	202,000	462
2012-04-12	449	472	448	468	408,000	468
2012-04-11	440	445	438	442	226,000	442
2012-04-10	464	464	442	447	434,000	447
2012-04-09	474	474	464	464	262,000	464
2012-04-06	467	474	466	471	159,000	471
2012-04-05	464	467	456	467	353,000	467
2012-04-04	488	488	468	472	331,000	472
2012-04-03	500	501	488	488	189,000	488
2012-04-02	509	510	497	499	306,000	499
2012-03-30	496	506	494	501	250,000	501
2012-03-29	486	497	481	494	344,000	494
2012-03-28	487	493	487	490	220,000	490
2012-03-27	493	497	491	495	215,000	495
2012-03-26	497	497	487	490	192,000	490
2012-03-23	489	491	484	488	292,000	488
2012-03-22	494	501	490	490	280,000	490
2012-03-21	503	509	496	496	363,000	496
2012-03-19	511	511	501	503	313,000	503
2012-03-16	510	510	502	510	334,000	510
2012-03-15	518	521	508	511	244,000	511
2012-03-14	518	522	511	512	270,000	512
2012-03-13	512	513	506	509	329,000	509
2012-03-12	525	533	516	521	322,000	521
2012-03-09	518	529	513	522	350,000	522
2012-03-08	516	520	504	508	405,000	508
2012-03-07	500	522	500	516	337,000	516
2012-03-06	511	516	500	506	328,000	506
2012-03-05	511	516	499	505	638,000	505
2012-03-02	525	527	502	511	625,000	511
2012-03-01	539	541	511	520	393,000	520
2012-02-29	545	548	537	542	282,000	542
2012-02-28	546	549	537	547	256,000	547
2012-02-27	555	560	546	554	278,000	554
2012-02-24	550	555	543	555	319,000	555
2012-02-23	542	544	537	541	348,000	541
2012-02-22	540	552	535	550	232,000	550
2012-02-21	534	542	530	536	237,000	536
2012-02-20	548	553	524	528	566,000	528
2012-02-17	554	556	542	543	355,000	543
2012-02-16	553	561	546	549	191,000	549
2012-02-15	549	564	546	556	281,000	556
2012-02-14	573	577	547	549	648,000	549
2012-02-13	528	568	528	565	864,000	565
2012-02-10	524	524	516	518	128,000	518
2012-02-09	526	528	516	520	241,000	520
2012-02-08	524	525	518	525	246,000	525
2012-02-07	535	535	524	527	230,000	527
2012-02-06	549	549	535	542	523,000	542
2012-02-03	509	529	506	520	404,000	520
2012-02-02	509	509	500	506	209,000	506
2012-02-01	500	507	486	498	581,000	498
2012-01-31	460	514	460	507	1,196,000	507
2012-01-30	485	491	460	460	695,000	460
2012-01-27	483	490	481	485	184,000	485
2012-01-26	496	496	483	486	209,000	486
2012-01-25	489	494	486	490	233,000	490
2012-01-24	494	496	481	485	491,000	485
2012-01-23	491	518	484	504	1,007,000	504
2012-01-20	467	489	459	483	667,000	483
2012-01-19	447	453	444	451	239,000	451
2012-01-18	438	445	436	442	205,000	442
2012-01-17	443	443	432	438	133,000	438
2012-01-16	438	439	430	438	154,000	438
2012-01-13	440	443	439	440	237,000	440
2012-01-12	442	445	437	442	213,000	442
2012-01-11	438	449	437	445	486,000	445
2012-01-10	443	447	440	445	316,000	445
2012-01-06	441	448	437	442	509,000	442
2012-01-05	432	437	430	435	229,000	435
2012-01-04	430	431	422	430	184,000	430

分割・併合履歴：なし