6641 日新電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 986 | 995 | 975 | 987 | 192,600 | 987 |
| 2015-12-29 | 991 | 991 | 965 | 984 | 190,500 | 984 |
| 2015-12-28 | 958 | 993 | 958 | 981 | 142,100 | 981 |
| 2015-12-25 | 970 | 980 | 958 | 965 | 138,200 | 965 |
| 2015-12-24 | 999 | 1,018 | 971 | 972 | 257,600 | 972 |
| 2015-12-22 | 970 | 1,009 | 965 | 1,001 | 533,200 | 1,001 |
| 2015-12-21 | 967 | 984 | 956 | 975 | 337,600 | 975 |
| 2015-12-18 | 1,003 | 1,007 | 965 | 971 | 702,500 | 971 |
| 2015-12-17 | 983 | 1,024 | 975 | 1,012 | 821,900 | 1,012 |
| 2015-12-16 | 1,042 | 1,044 | 961 | 972 | 1,485,200 | 972 |
| 2015-12-15 | 1,020 | 1,079 | 1,002 | 1,067 | 1,516,200 | 1,067 |
| 2015-12-14 | 971 | 1,011 | 965 | 1,005 | 681,900 | 1,005 |
| 2015-12-11 | 962 | 1,030 | 950 | 997 | 1,373,900 | 997 |
| 2015-12-10 | 942 | 945 | 918 | 933 | 566,300 | 933 |
| 2015-12-09 | 953 | 961 | 947 | 954 | 327,400 | 954 |
| 2015-12-08 | 971 | 974 | 951 | 963 | 417,000 | 963 |
| 2015-12-07 | 981 | 999 | 976 | 979 | 373,600 | 979 |
| 2015-12-04 | 969 | 995 | 969 | 981 | 652,600 | 981 |
| 2015-12-03 | 973 | 990 | 962 | 986 | 1,030,500 | 986 |
| 2015-12-02 | 900 | 968 | 893 | 959 | 1,254,000 | 959 |
| 2015-12-01 | 890 | 894 | 873 | 879 | 327,200 | 879 |
| 2015-11-30 | 876 | 898 | 864 | 889 | 537,600 | 889 |
| 2015-11-27 | 830 | 883 | 830 | 876 | 981,400 | 876 |
| 2015-11-26 | 783 | 832 | 783 | 829 | 680,100 | 829 |
| 2015-11-25 | 777 | 783 | 758 | 772 | 244,000 | 772 |
| 2015-11-24 | 773 | 780 | 762 | 772 | 171,600 | 772 |
| 2015-11-20 | 760 | 775 | 756 | 773 | 417,300 | 773 |
| 2015-11-19 | 763 | 765 | 750 | 750 | 177,300 | 750 |
| 2015-11-18 | 749 | 757 | 745 | 752 | 179,700 | 752 |
| 2015-11-17 | 751 | 760 | 741 | 746 | 218,100 | 746 |
| 2015-11-16 | 759 | 765 | 718 | 739 | 671,900 | 739 |
| 2015-11-13 | 795 | 803 | 764 | 779 | 349,800 | 779 |
| 2015-11-12 | 791 | 796 | 786 | 791 | 130,800 | 791 |
| 2015-11-11 | 787 | 793 | 772 | 789 | 104,700 | 789 |
| 2015-11-10 | 795 | 801 | 789 | 795 | 84,600 | 795 |
| 2015-11-09 | 794 | 811 | 793 | 800 | 148,400 | 800 |
| 2015-11-06 | 795 | 800 | 788 | 789 | 80,200 | 789 |
| 2015-11-05 | 788 | 805 | 777 | 793 | 192,400 | 793 |
| 2015-11-04 | 805 | 811 | 787 | 787 | 104,000 | 787 |
| 2015-11-02 | 793 | 800 | 786 | 791 | 136,200 | 791 |
| 2015-10-30 | 820 | 828 | 812 | 812 | 228,700 | 812 |
| 2015-10-29 | 815 | 838 | 807 | 826 | 505,000 | 826 |
| 2015-10-28 | 781 | 792 | 776 | 782 | 155,400 | 782 |
| 2015-10-27 | 797 | 803 | 778 | 778 | 240,400 | 778 |
| 2015-10-26 | 793 | 808 | 790 | 790 | 167,000 | 790 |
| 2015-10-23 | 788 | 788 | 771 | 780 | 182,400 | 780 |
| 2015-10-22 | 780 | 783 | 756 | 761 | 137,000 | 761 |
| 2015-10-21 | 747 | 777 | 747 | 773 | 171,700 | 773 |
| 2015-10-20 | 772 | 774 | 743 | 747 | 250,400 | 747 |
| 2015-10-19 | 778 | 780 | 765 | 772 | 140,200 | 772 |
| 2015-10-16 | 788 | 797 | 776 | 779 | 151,800 | 779 |
| 2015-10-15 | 776 | 798 | 771 | 791 | 188,800 | 791 |
| 2015-10-14 | 800 | 806 | 772 | 775 | 344,700 | 775 |
| 2015-10-13 | 768 | 802 | 768 | 785 | 403,600 | 785 |
| 2015-10-09 | 740 | 762 | 738 | 762 | 307,400 | 762 |
| 2015-10-08 | 730 | 746 | 725 | 739 | 383,400 | 739 |
| 2015-10-07 | 731 | 736 | 723 | 734 | 211,500 | 734 |
| 2015-10-06 | 743 | 743 | 723 | 730 | 196,600 | 730 |
| 2015-10-05 | 739 | 744 | 731 | 735 | 102,900 | 735 |
| 2015-10-02 | 739 | 742 | 721 | 730 | 132,500 | 730 |
| 2015-10-01 | 748 | 755 | 733 | 743 | 187,100 | 743 |
| 2015-09-30 | 718 | 742 | 713 | 735 | 277,500 | 735 |
| 2015-09-29 | 703 | 732 | 703 | 711 | 380,900 | 711 |
| 2015-09-28 | 717 | 720 | 704 | 715 | 251,700 | 715 |
| 2015-09-25 | 689 | 715 | 688 | 712 | 251,600 | 712 |
| 2015-09-24 | 691 | 707 | 677 | 682 | 171,800 | 682 |
| 2015-09-18 | 709 | 713 | 697 | 706 | 216,300 | 706 |
| 2015-09-17 | 710 | 720 | 691 | 716 | 260,700 | 716 |
| 2015-09-16 | 724 | 735 | 706 | 709 | 241,800 | 709 |
| 2015-09-15 | 727 | 735 | 713 | 713 | 134,500 | 713 |
| 2015-09-14 | 735 | 744 | 712 | 720 | 201,100 | 720 |
| 2015-09-11 | 713 | 751 | 713 | 739 | 513,500 | 739 |
| 2015-09-10 | 716 | 734 | 704 | 727 | 687,500 | 727 |
| 2015-09-09 | 673 | 689 | 668 | 680 | 158,400 | 680 |
| 2015-09-08 | 659 | 667 | 649 | 650 | 131,300 | 650 |
| 2015-09-07 | 664 | 679 | 650 | 660 | 201,300 | 660 |
| 2015-09-04 | 720 | 721 | 667 | 684 | 338,500 | 684 |
| 2015-09-03 | 691 | 735 | 687 | 717 | 419,600 | 717 |
| 2015-09-02 | 663 | 693 | 661 | 672 | 197,200 | 672 |
| 2015-09-01 | 709 | 719 | 682 | 683 | 323,500 | 683 |
| 2015-08-31 | 706 | 708 | 688 | 699 | 244,200 | 699 |
| 2015-08-28 | 685 | 707 | 685 | 700 | 184,500 | 700 |
| 2015-08-27 | 674 | 684 | 655 | 659 | 255,400 | 659 |
| 2015-08-26 | 635 | 657 | 635 | 654 | 290,900 | 654 |
| 2015-08-25 | 641 | 672 | 631 | 633 | 288,900 | 633 |
| 2015-08-24 | 690 | 697 | 664 | 665 | 204,100 | 665 |
| 2015-08-21 | 700 | 709 | 693 | 697 | 298,800 | 697 |
| 2015-08-20 | 718 | 724 | 707 | 710 | 175,500 | 710 |
| 2015-08-19 | 725 | 742 | 721 | 727 | 189,300 | 727 |
| 2015-08-18 | 745 | 749 | 727 | 734 | 202,000 | 734 |
| 2015-08-17 | 750 | 751 | 736 | 740 | 112,300 | 740 |
| 2015-08-14 | 762 | 762 | 746 | 750 | 102,200 | 750 |
| 2015-08-13 | 751 | 766 | 751 | 765 | 139,100 | 765 |
| 2015-08-12 | 759 | 771 | 753 | 759 | 216,000 | 759 |
| 2015-08-11 | 768 | 777 | 758 | 770 | 204,000 | 770 |
| 2015-08-10 | 770 | 771 | 751 | 766 | 262,900 | 766 |
| 2015-08-07 | 732 | 773 | 727 | 768 | 319,300 | 768 |
| 2015-08-06 | 735 | 743 | 731 | 732 | 169,600 | 732 |
| 2015-08-05 | 709 | 738 | 708 | 731 | 173,600 | 731 |
| 2015-08-04 | 728 | 731 | 710 | 722 | 271,200 | 722 |
| 2015-08-03 | 754 | 754 | 726 | 738 | 292,100 | 738 |
| 2015-07-31 | 743 | 748 | 729 | 744 | 426,800 | 744 |
| 2015-07-30 | 765 | 768 | 741 | 744 | 272,000 | 744 |
| 2015-07-29 | 776 | 784 | 745 | 750 | 353,700 | 750 |
| 2015-07-28 | 770 | 797 | 760 | 785 | 431,100 | 785 |
| 2015-07-27 | 801 | 801 | 770 | 774 | 426,100 | 774 |
| 2015-07-24 | 845 | 845 | 799 | 803 | 394,100 | 803 |
| 2015-07-23 | 860 | 860 | 828 | 840 | 201,000 | 840 |
| 2015-07-22 | 854 | 867 | 846 | 850 | 183,400 | 850 |
| 2015-07-21 | 851 | 879 | 844 | 862 | 315,300 | 862 |
| 2015-07-17 | 857 | 868 | 837 | 848 | 166,300 | 848 |
| 2015-07-16 | 852 | 861 | 831 | 856 | 179,000 | 856 |
| 2015-07-15 | 850 | 876 | 846 | 852 | 313,600 | 852 |
| 2015-07-14 | 841 | 847 | 831 | 836 | 166,100 | 836 |
| 2015-07-13 | 800 | 826 | 794 | 817 | 236,000 | 817 |
| 2015-07-10 | 808 | 812 | 782 | 788 | 566,100 | 788 |
| 2015-07-09 | 810 | 826 | 792 | 814 | 467,700 | 814 |
| 2015-07-08 | 864 | 873 | 836 | 837 | 265,200 | 837 |
| 2015-07-07 | 881 | 898 | 866 | 868 | 204,300 | 868 |
| 2015-07-06 | 874 | 887 | 870 | 872 | 152,200 | 872 |
| 2015-07-03 | 893 | 895 | 876 | 883 | 109,300 | 883 |
| 2015-07-02 | 913 | 913 | 889 | 893 | 229,300 | 893 |
| 2015-07-01 | 880 | 903 | 873 | 898 | 328,900 | 898 |
| 2015-06-30 | 856 | 875 | 851 | 869 | 290,100 | 869 |
| 2015-06-29 | 855 | 864 | 848 | 848 | 202,500 | 848 |
| 2015-06-26 | 888 | 897 | 881 | 884 | 110,300 | 884 |
| 2015-06-25 | 889 | 900 | 887 | 889 | 121,000 | 889 |
| 2015-06-24 | 910 | 926 | 900 | 900 | 249,700 | 900 |
| 2015-06-23 | 896 | 902 | 886 | 901 | 122,900 | 901 |
| 2015-06-22 | 915 | 934 | 885 | 894 | 356,300 | 894 |
| 2015-06-19 | 907 | 912 | 882 | 892 | 606,400 | 892 |
| 2015-06-18 | 880 | 925 | 873 | 911 | 698,200 | 911 |
| 2015-06-17 | 869 | 876 | 851 | 865 | 186,100 | 865 |
| 2015-06-16 | 879 | 881 | 861 | 867 | 166,400 | 867 |
| 2015-06-15 | 894 | 894 | 876 | 881 | 231,100 | 881 |
| 2015-06-12 | 888 | 892 | 869 | 884 | 376,600 | 884 |
| 2015-06-11 | 867 | 878 | 863 | 875 | 300,200 | 875 |
| 2015-06-10 | 875 | 875 | 857 | 860 | 209,400 | 860 |
| 2015-06-09 | 875 | 875 | 855 | 855 | 320,100 | 855 |
| 2015-06-08 | 865 | 882 | 857 | 877 | 406,200 | 877 |
| 2015-06-05 | 865 | 865 | 850 | 853 | 272,000 | 853 |
| 2015-06-04 | 852 | 869 | 850 | 858 | 255,800 | 858 |
| 2015-06-03 | 851 | 858 | 848 | 850 | 207,700 | 850 |
| 2015-06-02 | 848 | 881 | 847 | 868 | 519,700 | 868 |
| 2015-06-01 | 845 | 846 | 835 | 842 | 231,900 | 842 |
| 2015-05-29 | 830 | 847 | 827 | 846 | 310,900 | 846 |
| 2015-05-28 | 812 | 838 | 812 | 835 | 307,200 | 835 |
| 2015-05-27 | 810 | 815 | 803 | 815 | 186,100 | 815 |
| 2015-05-26 | 807 | 809 | 801 | 807 | 109,000 | 807 |
| 2015-05-25 | 813 | 814 | 804 | 807 | 140,700 | 807 |
| 2015-05-22 | 797 | 818 | 792 | 806 | 431,600 | 806 |
| 2015-05-21 | 794 | 802 | 794 | 797 | 327,200 | 797 |
| 2015-05-20 | 797 | 799 | 788 | 791 | 245,000 | 791 |
| 2015-05-19 | 791 | 806 | 783 | 803 | 325,100 | 803 |
| 2015-05-18 | 783 | 793 | 783 | 788 | 133,800 | 788 |
| 2015-05-15 | 799 | 801 | 786 | 790 | 119,100 | 790 |
| 2015-05-14 | 779 | 802 | 778 | 795 | 301,000 | 795 |
| 2015-05-13 | 792 | 797 | 777 | 778 | 276,900 | 778 |
| 2015-05-12 | 820 | 820 | 783 | 797 | 353,200 | 797 |
| 2015-05-11 | 791 | 801 | 784 | 800 | 330,900 | 800 |
| 2015-05-08 | 778 | 783 | 772 | 776 | 107,800 | 776 |
| 2015-05-07 | 770 | 785 | 770 | 774 | 167,900 | 774 |
| 2015-05-01 | 773 | 782 | 762 | 780 | 227,500 | 780 |
| 2015-04-30 | 799 | 799 | 785 | 785 | 292,700 | 785 |
| 2015-04-28 | 799 | 804 | 788 | 795 | 261,300 | 795 |
| 2015-04-27 | 815 | 815 | 787 | 791 | 226,700 | 791 |
| 2015-04-24 | 803 | 816 | 802 | 811 | 197,300 | 811 |
| 2015-04-23 | 803 | 812 | 798 | 803 | 191,000 | 803 |
| 2015-04-22 | 802 | 811 | 793 | 802 | 286,900 | 802 |
| 2015-04-21 | 798 | 833 | 796 | 809 | 657,000 | 809 |
| 2015-04-20 | 799 | 803 | 773 | 775 | 275,100 | 775 |
| 2015-04-17 | 822 | 822 | 805 | 814 | 310,200 | 814 |
| 2015-04-16 | 815 | 820 | 796 | 814 | 417,900 | 814 |
| 2015-04-15 | 782 | 813 | 769 | 809 | 358,500 | 809 |
| 2015-04-14 | 790 | 805 | 783 | 790 | 285,600 | 790 |
| 2015-04-13 | 754 | 810 | 751 | 800 | 528,900 | 800 |
| 2015-04-10 | 759 | 769 | 749 | 753 | 281,200 | 753 |
| 2015-04-09 | 754 | 759 | 748 | 754 | 193,000 | 754 |
| 2015-04-08 | 770 | 782 | 760 | 761 | 197,600 | 761 |
| 2015-04-07 | 778 | 780 | 765 | 770 | 185,300 | 770 |
| 2015-04-06 | 756 | 778 | 751 | 769 | 299,000 | 769 |
| 2015-04-03 | 741 | 776 | 741 | 771 | 627,000 | 771 |
| 2015-04-02 | 722 | 744 | 718 | 741 | 490,500 | 741 |
| 2015-04-01 | 725 | 741 | 710 | 712 | 573,900 | 712 |
| 2015-03-31 | 715 | 725 | 714 | 721 | 363,000 | 721 |
| 2015-03-30 | 691 | 707 | 688 | 705 | 188,000 | 705 |
| 2015-03-27 | 697 | 706 | 688 | 691 | 190,000 | 691 |
| 2015-03-26 | 707 | 718 | 702 | 705 | 296,000 | 705 |
| 2015-03-25 | 713 | 723 | 710 | 722 | 140,000 | 722 |
| 2015-03-24 | 720 | 724 | 712 | 713 | 524,000 | 713 |
| 2015-03-23 | 743 | 744 | 726 | 727 | 383,000 | 727 |
| 2015-03-20 | 747 | 765 | 744 | 749 | 241,000 | 749 |
| 2015-03-19 | 757 | 769 | 751 | 753 | 187,000 | 753 |
| 2015-03-18 | 752 | 762 | 751 | 756 | 149,000 | 756 |
| 2015-03-17 | 747 | 767 | 747 | 762 | 264,000 | 762 |
| 2015-03-16 | 749 | 758 | 739 | 747 | 479,000 | 747 |
| 2015-03-13 | 753 | 770 | 752 | 760 | 294,000 | 760 |
| 2015-03-12 | 777 | 787 | 762 | 764 | 384,000 | 764 |
| 2015-03-11 | 749 | 775 | 747 | 769 | 525,000 | 769 |
| 2015-03-10 | 747 | 759 | 735 | 754 | 517,000 | 754 |
| 2015-03-09 | 709 | 755 | 708 | 747 | 1,209,000 | 747 |
| 2015-03-06 | 669 | 703 | 667 | 699 | 723,000 | 699 |
| 2015-03-05 | 650 | 668 | 645 | 654 | 552,000 | 654 |
| 2015-03-04 | 667 | 667 | 650 | 657 | 390,000 | 657 |
| 2015-03-03 | 667 | 673 | 655 | 661 | 368,000 | 661 |
| 2015-03-02 | 678 | 680 | 671 | 674 | 192,000 | 674 |
| 2015-02-27 | 685 | 685 | 675 | 678 | 218,000 | 678 |
| 2015-02-26 | 680 | 687 | 676 | 687 | 110,000 | 687 |
| 2015-02-25 | 678 | 683 | 676 | 677 | 158,000 | 677 |
| 2015-02-24 | 687 | 687 | 673 | 678 | 250,000 | 678 |
| 2015-02-23 | 705 | 705 | 676 | 684 | 406,000 | 684 |
| 2015-02-20 | 719 | 719 | 700 | 705 | 151,000 | 705 |
| 2015-02-19 | 710 | 715 | 710 | 715 | 100,000 | 715 |
| 2015-02-18 | 705 | 721 | 702 | 716 | 426,000 | 716 |
| 2015-02-17 | 707 | 707 | 694 | 699 | 170,000 | 699 |
| 2015-02-16 | 707 | 714 | 698 | 710 | 160,000 | 710 |
| 2015-02-13 | 715 | 715 | 698 | 708 | 259,000 | 708 |
| 2015-02-12 | 700 | 715 | 692 | 713 | 313,000 | 713 |
| 2015-02-10 | 698 | 713 | 695 | 706 | 338,000 | 706 |
| 2015-02-09 | 702 | 710 | 693 | 709 | 230,000 | 709 |
| 2015-02-06 | 690 | 709 | 685 | 703 | 333,000 | 703 |
| 2015-02-05 | 685 | 695 | 677 | 694 | 484,000 | 694 |
| 2015-02-04 | 681 | 690 | 675 | 687 | 333,000 | 687 |
| 2015-02-03 | 695 | 695 | 674 | 681 | 449,000 | 681 |
| 2015-02-02 | 682 | 697 | 672 | 685 | 695,000 | 685 |
| 2015-01-30 | 630 | 710 | 623 | 706 | 2,411,000 | 706 |
| 2015-01-29 | 623 | 635 | 607 | 612 | 1,783,000 | 612 |
| 2015-01-28 | 663 | 671 | 659 | 663 | 342,000 | 663 |
| 2015-01-27 | 650 | 664 | 643 | 656 | 299,000 | 656 |
| 2015-01-26 | 643 | 653 | 643 | 650 | 257,000 | 650 |
| 2015-01-23 | 632 | 645 | 632 | 641 | 147,000 | 641 |
| 2015-01-22 | 620 | 625 | 614 | 624 | 123,000 | 624 |
| 2015-01-21 | 629 | 629 | 616 | 617 | 85,000 | 617 |
| 2015-01-20 | 625 | 629 | 621 | 629 | 108,000 | 629 |
| 2015-01-19 | 617 | 627 | 611 | 616 | 76,000 | 616 |
| 2015-01-16 | 612 | 617 | 604 | 609 | 178,000 | 609 |
| 2015-01-15 | 612 | 630 | 606 | 628 | 349,000 | 628 |
| 2015-01-14 | 616 | 617 | 593 | 594 | 327,000 | 594 |
| 2015-01-13 | 611 | 624 | 609 | 616 | 234,000 | 616 |
| 2015-01-09 | 628 | 633 | 620 | 621 | 195,000 | 621 |
| 2015-01-08 | 626 | 633 | 625 | 625 | 135,000 | 625 |
| 2015-01-07 | 615 | 623 | 615 | 617 | 113,000 | 617 |
| 2015-01-06 | 630 | 634 | 617 | 618 | 221,000 | 618 |
| 2015-01-05 | 638 | 640 | 628 | 634 | 398,000 | 634 |
分割・併合履歴 ： なし
