6641 日新電機(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 656 | 656 | 644 | 648 | 246,000 | 648 |
| 2014-12-29 | 660 | 666 | 646 | 650 | 277,000 | 650 |
| 2014-12-26 | 663 | 669 | 662 | 664 | 35,000 | 664 |
| 2014-12-25 | 668 | 670 | 659 | 661 | 63,000 | 661 |
| 2014-12-24 | 670 | 670 | 654 | 662 | 104,000 | 662 |
| 2014-12-22 | 667 | 667 | 660 | 662 | 59,000 | 662 |
| 2014-12-19 | 662 | 674 | 660 | 663 | 247,000 | 663 |
| 2014-12-18 | 653 | 653 | 640 | 642 | 136,000 | 642 |
| 2014-12-17 | 621 | 638 | 621 | 628 | 200,000 | 628 |
| 2014-12-16 | 631 | 636 | 620 | 621 | 269,000 | 621 |
| 2014-12-15 | 653 | 657 | 645 | 645 | 91,000 | 645 |
| 2014-12-12 | 657 | 670 | 653 | 663 | 246,000 | 663 |
| 2014-12-11 | 663 | 665 | 652 | 658 | 170,000 | 658 |
| 2014-12-10 | 682 | 682 | 666 | 673 | 219,000 | 673 |
| 2014-12-09 | 681 | 690 | 673 | 687 | 292,000 | 687 |
| 2014-12-08 | 662 | 690 | 662 | 690 | 526,000 | 690 |
| 2014-12-05 | 660 | 660 | 651 | 657 | 216,000 | 657 |
| 2014-12-04 | 648 | 665 | 648 | 662 | 358,000 | 662 |
| 2014-12-03 | 642 | 652 | 642 | 648 | 345,000 | 648 |
| 2014-12-02 | 642 | 646 | 630 | 642 | 268,000 | 642 |
| 2014-12-01 | 638 | 649 | 638 | 642 | 170,000 | 642 |
| 2014-11-28 | 638 | 647 | 632 | 633 | 114,000 | 633 |
| 2014-11-27 | 650 | 652 | 640 | 646 | 317,000 | 646 |
| 2014-11-26 | 632 | 652 | 632 | 648 | 320,000 | 648 |
| 2014-11-25 | 606 | 644 | 606 | 636 | 535,000 | 636 |
| 2014-11-21 | 597 | 601 | 592 | 599 | 138,000 | 599 |
| 2014-11-20 | 603 | 607 | 597 | 597 | 102,000 | 597 |
| 2014-11-19 | 610 | 613 | 607 | 611 | 107,000 | 611 |
| 2014-11-18 | 592 | 607 | 592 | 603 | 155,000 | 603 |
| 2014-11-17 | 611 | 613 | 588 | 590 | 172,000 | 590 |
| 2014-11-14 | 616 | 617 | 610 | 614 | 184,000 | 614 |
| 2014-11-13 | 604 | 614 | 601 | 611 | 278,000 | 611 |
| 2014-11-12 | 601 | 612 | 600 | 609 | 347,000 | 609 |
| 2014-11-11 | 592 | 603 | 590 | 602 | 240,000 | 602 |
| 2014-11-10 | 593 | 594 | 589 | 592 | 169,000 | 592 |
| 2014-11-07 | 587 | 592 | 581 | 591 | 279,000 | 591 |
| 2014-11-06 | 581 | 590 | 580 | 583 | 437,000 | 583 |
| 2014-11-05 | 585 | 587 | 578 | 581 | 525,000 | 581 |
| 2014-11-04 | 604 | 606 | 590 | 592 | 595,000 | 592 |
| 2014-10-31 | 589 | 600 | 578 | 596 | 765,000 | 596 |
| 2014-10-30 | 574 | 608 | 568 | 588 | 1,123,000 | 588 |
| 2014-10-29 | 594 | 597 | 590 | 594 | 176,000 | 594 |
| 2014-10-28 | 598 | 608 | 580 | 591 | 1,065,000 | 591 |
| 2014-10-27 | 570 | 573 | 562 | 572 | 237,000 | 572 |
| 2014-10-24 | 585 | 587 | 567 | 570 | 218,000 | 570 |
| 2014-10-23 | 572 | 578 | 567 | 573 | 214,000 | 573 |
| 2014-10-22 | 566 | 580 | 566 | 577 | 268,000 | 577 |
| 2014-10-21 | 571 | 573 | 555 | 556 | 271,000 | 556 |
| 2014-10-20 | 562 | 579 | 562 | 579 | 170,000 | 579 |
| 2014-10-17 | 572 | 575 | 549 | 551 | 249,000 | 551 |
| 2014-10-16 | 555 | 569 | 551 | 567 | 295,000 | 567 |
| 2014-10-15 | 558 | 573 | 558 | 573 | 328,000 | 573 |
| 2014-10-14 | 573 | 573 | 552 | 553 | 566,000 | 553 |
| 2014-10-10 | 599 | 599 | 588 | 592 | 188,000 | 592 |
| 2014-10-09 | 625 | 625 | 604 | 605 | 157,000 | 605 |
| 2014-10-08 | 613 | 631 | 611 | 625 | 506,000 | 625 |
| 2014-10-07 | 607 | 617 | 607 | 614 | 305,000 | 614 |
| 2014-10-06 | 605 | 615 | 603 | 609 | 245,000 | 609 |
| 2014-10-03 | 611 | 615 | 595 | 598 | 418,000 | 598 |
| 2014-10-02 | 604 | 616 | 604 | 612 | 718,000 | 612 |
| 2014-10-01 | 652 | 652 | 602 | 614 | 842,000 | 614 |
| 2014-09-30 | 662 | 662 | 647 | 652 | 178,000 | 652 |
| 2014-09-29 | 662 | 665 | 652 | 661 | 170,000 | 661 |
| 2014-09-26 | 654 | 665 | 654 | 661 | 129,000 | 661 |
| 2014-09-25 | 664 | 670 | 659 | 670 | 376,000 | 670 |
| 2014-09-24 | 654 | 657 | 647 | 654 | 202,000 | 654 |
| 2014-09-22 | 649 | 656 | 644 | 654 | 314,000 | 654 |
| 2014-09-19 | 637 | 647 | 631 | 643 | 372,000 | 643 |
| 2014-09-18 | 634 | 636 | 627 | 628 | 301,000 | 628 |
| 2014-09-17 | 629 | 633 | 624 | 625 | 158,000 | 625 |
| 2014-09-16 | 628 | 636 | 626 | 629 | 250,000 | 629 |
| 2014-09-12 | 649 | 649 | 633 | 634 | 195,000 | 634 |
| 2014-09-11 | 642 | 647 | 639 | 645 | 228,000 | 645 |
| 2014-09-10 | 632 | 640 | 632 | 639 | 99,000 | 639 |
| 2014-09-09 | 632 | 640 | 631 | 639 | 195,000 | 639 |
| 2014-09-08 | 623 | 628 | 622 | 626 | 264,000 | 626 |
| 2014-09-05 | 624 | 630 | 623 | 624 | 136,000 | 624 |
| 2014-09-04 | 631 | 635 | 620 | 624 | 188,000 | 624 |
| 2014-09-03 | 636 | 636 | 629 | 633 | 186,000 | 633 |
| 2014-09-02 | 628 | 640 | 628 | 636 | 263,000 | 636 |
| 2014-09-01 | 630 | 633 | 627 | 630 | 174,000 | 630 |
| 2014-08-29 | 636 | 640 | 627 | 636 | 208,000 | 636 |
| 2014-08-28 | 638 | 638 | 631 | 636 | 264,000 | 636 |
| 2014-08-27 | 633 | 635 | 627 | 632 | 242,000 | 632 |
| 2014-08-26 | 642 | 642 | 630 | 632 | 135,000 | 632 |
| 2014-08-25 | 639 | 643 | 631 | 642 | 273,000 | 642 |
| 2014-08-22 | 620 | 636 | 620 | 632 | 381,000 | 632 |
| 2014-08-21 | 624 | 632 | 620 | 625 | 282,000 | 625 |
| 2014-08-20 | 626 | 627 | 617 | 618 | 135,000 | 618 |
| 2014-08-19 | 620 | 625 | 618 | 623 | 192,000 | 623 |
| 2014-08-18 | 613 | 618 | 613 | 613 | 140,000 | 613 |
| 2014-08-15 | 604 | 611 | 601 | 608 | 239,000 | 608 |
| 2014-08-14 | 607 | 612 | 603 | 607 | 162,000 | 607 |
| 2014-08-13 | 612 | 615 | 604 | 608 | 171,000 | 608 |
| 2014-08-12 | 607 | 619 | 602 | 617 | 479,000 | 617 |
| 2014-08-11 | 593 | 602 | 593 | 597 | 346,000 | 597 |
| 2014-08-08 | 595 | 599 | 583 | 591 | 370,000 | 591 |
| 2014-08-07 | 594 | 597 | 588 | 595 | 306,000 | 595 |
| 2014-08-06 | 597 | 598 | 589 | 595 | 425,000 | 595 |
| 2014-08-05 | 605 | 605 | 594 | 597 | 434,000 | 597 |
| 2014-08-04 | 600 | 604 | 592 | 602 | 338,000 | 602 |
| 2014-08-01 | 598 | 600 | 593 | 594 | 330,000 | 594 |
| 2014-07-31 | 610 | 612 | 604 | 604 | 329,000 | 604 |
| 2014-07-30 | 610 | 616 | 603 | 606 | 676,000 | 606 |
| 2014-07-29 | 618 | 620 | 595 | 610 | 1,341,000 | 610 |
| 2014-07-28 | 638 | 638 | 628 | 636 | 463,000 | 636 |
| 2014-07-25 | 632 | 642 | 616 | 636 | 1,583,000 | 636 |
| 2014-07-24 | 670 | 674 | 664 | 666 | 230,000 | 666 |
| 2014-07-23 | 660 | 674 | 659 | 668 | 388,000 | 668 |
| 2014-07-22 | 657 | 664 | 641 | 656 | 335,000 | 656 |
| 2014-07-18 | 640 | 652 | 638 | 647 | 256,000 | 647 |
| 2014-07-17 | 635 | 665 | 635 | 656 | 455,000 | 656 |
| 2014-07-16 | 639 | 645 | 634 | 635 | 169,000 | 635 |
| 2014-07-15 | 646 | 649 | 639 | 645 | 161,000 | 645 |
| 2014-07-14 | 635 | 647 | 635 | 644 | 171,000 | 644 |
| 2014-07-11 | 647 | 647 | 635 | 640 | 205,000 | 640 |
| 2014-07-10 | 664 | 664 | 650 | 650 | 122,000 | 650 |
| 2014-07-09 | 654 | 661 | 651 | 655 | 205,000 | 655 |
| 2014-07-08 | 668 | 668 | 657 | 664 | 186,000 | 664 |
| 2014-07-07 | 675 | 675 | 666 | 668 | 217,000 | 668 |
| 2014-07-04 | 670 | 671 | 666 | 668 | 217,000 | 668 |
| 2014-07-03 | 668 | 671 | 665 | 670 | 173,000 | 670 |
| 2014-07-02 | 674 | 674 | 670 | 671 | 232,000 | 671 |
| 2014-07-01 | 668 | 671 | 664 | 667 | 287,000 | 667 |
| 2014-06-30 | 660 | 669 | 660 | 666 | 457,000 | 666 |
| 2014-06-27 | 650 | 655 | 646 | 652 | 378,000 | 652 |
| 2014-06-26 | 654 | 658 | 649 | 650 | 458,000 | 650 |
| 2014-06-25 | 656 | 657 | 646 | 647 | 486,000 | 647 |
| 2014-06-24 | 674 | 676 | 663 | 668 | 363,000 | 668 |
| 2014-06-23 | 690 | 690 | 672 | 681 | 536,000 | 681 |
| 2014-06-20 | 660 | 690 | 657 | 690 | 1,047,000 | 690 |
| 2014-06-19 | 644 | 659 | 640 | 658 | 669,000 | 658 |
| 2014-06-18 | 627 | 642 | 627 | 640 | 464,000 | 640 |
| 2014-06-17 | 635 | 635 | 622 | 627 | 323,000 | 627 |
| 2014-06-16 | 633 | 641 | 631 | 636 | 277,000 | 636 |
| 2014-06-13 | 627 | 635 | 627 | 630 | 410,000 | 630 |
| 2014-06-12 | 621 | 630 | 617 | 626 | 453,000 | 626 |
| 2014-06-11 | 621 | 633 | 619 | 631 | 262,000 | 631 |
| 2014-06-10 | 641 | 642 | 621 | 626 | 395,000 | 626 |
| 2014-06-09 | 642 | 643 | 635 | 642 | 413,000 | 642 |
| 2014-06-06 | 630 | 640 | 625 | 639 | 533,000 | 639 |
| 2014-06-05 | 614 | 635 | 614 | 630 | 805,000 | 630 |
| 2014-06-04 | 609 | 610 | 599 | 604 | 382,000 | 604 |
| 2014-06-03 | 615 | 616 | 609 | 612 | 279,000 | 612 |
| 2014-06-02 | 601 | 612 | 601 | 609 | 333,000 | 609 |
| 2014-05-30 | 599 | 599 | 590 | 595 | 243,000 | 595 |
| 2014-05-29 | 601 | 604 | 597 | 598 | 76,000 | 598 |
| 2014-05-28 | 603 | 608 | 601 | 603 | 166,000 | 603 |
| 2014-05-27 | 602 | 604 | 597 | 600 | 273,000 | 600 |
| 2014-05-26 | 596 | 598 | 592 | 598 | 133,000 | 598 |
| 2014-05-23 | 595 | 599 | 592 | 596 | 206,000 | 596 |
| 2014-05-22 | 582 | 595 | 580 | 592 | 302,000 | 592 |
| 2014-05-21 | 578 | 580 | 568 | 580 | 235,000 | 580 |
| 2014-05-20 | 580 | 583 | 571 | 579 | 252,000 | 579 |
| 2014-05-19 | 576 | 579 | 569 | 574 | 273,000 | 574 |
| 2014-05-16 | 566 | 576 | 563 | 566 | 151,000 | 566 |
| 2014-05-15 | 562 | 584 | 560 | 582 | 233,000 | 582 |
| 2014-05-14 | 565 | 572 | 558 | 571 | 285,000 | 571 |
| 2014-05-13 | 559 | 568 | 548 | 567 | 293,000 | 567 |
| 2014-05-12 | 567 | 570 | 546 | 548 | 466,000 | 548 |
| 2014-05-09 | 573 | 589 | 573 | 587 | 254,000 | 587 |
| 2014-05-08 | 579 | 589 | 573 | 582 | 249,000 | 582 |
| 2014-05-07 | 579 | 579 | 569 | 570 | 138,000 | 570 |
| 2014-05-02 | 582 | 582 | 575 | 579 | 103,000 | 579 |
| 2014-05-01 | 575 | 585 | 561 | 585 | 259,000 | 585 |
| 2014-04-30 | 578 | 578 | 565 | 568 | 220,000 | 568 |
| 2014-04-28 | 583 | 584 | 570 | 574 | 201,000 | 574 |
| 2014-04-25 | 584 | 593 | 581 | 593 | 260,000 | 593 |
| 2014-04-24 | 589 | 589 | 574 | 579 | 175,000 | 579 |
| 2014-04-23 | 580 | 594 | 580 | 591 | 295,000 | 591 |
| 2014-04-22 | 573 | 581 | 573 | 578 | 108,000 | 578 |
| 2014-04-21 | 578 | 587 | 573 | 579 | 134,000 | 579 |
| 2014-04-18 | 578 | 580 | 572 | 580 | 70,000 | 580 |
| 2014-04-17 | 575 | 578 | 567 | 573 | 230,000 | 573 |
| 2014-04-16 | 575 | 583 | 571 | 578 | 232,000 | 578 |
| 2014-04-15 | 575 | 584 | 573 | 580 | 283,000 | 580 |
| 2014-04-14 | 561 | 577 | 561 | 572 | 203,000 | 572 |
| 2014-04-11 | 558 | 564 | 551 | 562 | 239,000 | 562 |
| 2014-04-10 | 580 | 591 | 573 | 575 | 381,000 | 575 |
| 2014-04-09 | 562 | 574 | 562 | 570 | 439,000 | 570 |
| 2014-04-08 | 573 | 579 | 566 | 570 | 238,000 | 570 |
| 2014-04-07 | 575 | 583 | 573 | 576 | 359,000 | 576 |
| 2014-04-04 | 567 | 588 | 565 | 585 | 1,086,000 | 585 |
| 2014-04-03 | 563 | 567 | 561 | 563 | 505,000 | 563 |
| 2014-04-02 | 536 | 558 | 536 | 558 | 583,000 | 558 |
| 2014-04-01 | 535 | 540 | 527 | 539 | 249,000 | 539 |
| 2014-03-31 | 527 | 532 | 517 | 532 | 529,000 | 532 |
| 2014-03-28 | 514 | 522 | 510 | 521 | 510,000 | 521 |
| 2014-03-27 | 513 | 518 | 505 | 516 | 562,000 | 516 |
| 2014-03-26 | 547 | 547 | 523 | 528 | 763,000 | 528 |
| 2014-03-25 | 555 | 555 | 533 | 540 | 508,000 | 540 |
| 2014-03-24 | 579 | 586 | 567 | 570 | 581,000 | 570 |
| 2014-03-20 | 566 | 578 | 565 | 574 | 485,000 | 574 |
| 2014-03-19 | 559 | 569 | 553 | 559 | 208,000 | 559 |
| 2014-03-18 | 560 | 562 | 552 | 555 | 101,000 | 555 |
| 2014-03-17 | 549 | 554 | 537 | 542 | 160,000 | 542 |
| 2014-03-14 | 564 | 566 | 553 | 555 | 682,000 | 555 |
| 2014-03-13 | 569 | 571 | 558 | 561 | 274,000 | 561 |
| 2014-03-12 | 570 | 574 | 568 | 570 | 211,000 | 570 |
| 2014-03-11 | 593 | 597 | 571 | 581 | 337,000 | 581 |
| 2014-03-10 | 581 | 593 | 579 | 590 | 802,000 | 590 |
| 2014-03-07 | 579 | 585 | 564 | 578 | 448,000 | 578 |
| 2014-03-06 | 585 | 587 | 572 | 579 | 434,000 | 579 |
| 2014-03-05 | 568 | 589 | 568 | 586 | 974,000 | 586 |
| 2014-03-04 | 534 | 567 | 534 | 564 | 692,000 | 564 |
| 2014-03-03 | 551 | 551 | 531 | 534 | 417,000 | 534 |
| 2014-02-28 | 553 | 564 | 551 | 562 | 473,000 | 562 |
| 2014-02-27 | 554 | 556 | 547 | 548 | 278,000 | 548 |
| 2014-02-26 | 554 | 560 | 550 | 554 | 468,000 | 554 |
| 2014-02-25 | 547 | 557 | 545 | 556 | 763,000 | 556 |
| 2014-02-24 | 530 | 543 | 527 | 540 | 624,000 | 540 |
| 2014-02-21 | 523 | 530 | 521 | 529 | 407,000 | 529 |
| 2014-02-20 | 515 | 515 | 504 | 512 | 500,000 | 512 |
| 2014-02-19 | 523 | 525 | 512 | 514 | 286,000 | 514 |
| 2014-02-18 | 511 | 524 | 508 | 523 | 566,000 | 523 |
| 2014-02-17 | 500 | 509 | 497 | 506 | 489,000 | 506 |
| 2014-02-14 | 513 | 515 | 492 | 496 | 980,000 | 496 |
| 2014-02-13 | 529 | 534 | 513 | 516 | 428,000 | 516 |
| 2014-02-12 | 527 | 533 | 525 | 529 | 561,000 | 529 |
| 2014-02-10 | 532 | 533 | 519 | 521 | 527,000 | 521 |
| 2014-02-07 | 516 | 527 | 508 | 523 | 849,000 | 523 |
| 2014-02-06 | 511 | 513 | 502 | 506 | 506,000 | 506 |
| 2014-02-05 | 508 | 519 | 502 | 513 | 928,000 | 513 |
| 2014-02-04 | 507 | 513 | 494 | 498 | 867,000 | 498 |
| 2014-02-03 | 534 | 541 | 526 | 527 | 553,000 | 527 |
| 2014-01-31 | 553 | 554 | 532 | 543 | 1,069,000 | 543 |
| 2014-01-30 | 566 | 566 | 542 | 546 | 1,415,000 | 546 |
| 2014-01-29 | 586 | 595 | 565 | 578 | 1,892,000 | 578 |
| 2014-01-28 | 610 | 610 | 594 | 595 | 823,000 | 595 |
| 2014-01-27 | 620 | 620 | 600 | 609 | 739,000 | 609 |
| 2014-01-24 | 628 | 634 | 626 | 630 | 598,000 | 630 |
| 2014-01-23 | 657 | 660 | 650 | 650 | 362,000 | 650 |
| 2014-01-22 | 661 | 666 | 656 | 660 | 213,000 | 660 |
| 2014-01-21 | 673 | 685 | 660 | 662 | 341,000 | 662 |
| 2014-01-20 | 679 | 680 | 666 | 670 | 522,000 | 670 |
| 2014-01-17 | 646 | 675 | 646 | 674 | 456,000 | 674 |
| 2014-01-16 | 640 | 656 | 637 | 649 | 549,000 | 649 |
| 2014-01-15 | 630 | 640 | 630 | 638 | 257,000 | 638 |
| 2014-01-14 | 630 | 631 | 625 | 626 | 262,000 | 626 |
| 2014-01-10 | 635 | 639 | 625 | 637 | 357,000 | 637 |
| 2014-01-09 | 639 | 639 | 632 | 638 | 237,000 | 638 |
| 2014-01-08 | 633 | 636 | 620 | 633 | 607,000 | 633 |
| 2014-01-07 | 641 | 642 | 625 | 625 | 247,000 | 625 |
| 2014-01-06 | 643 | 646 | 631 | 640 | 235,000 | 640 |
分割・併合履歴 ： なし
