1. HOME >
  2. 株価時系列 >
  3. 6641 >
  4. 2016年

6641 日新電機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2751,2971,2641,2901,140,1001,290
2016-12-291,2551,2731,2431,272806,3001,272
2016-12-281,2291,2591,2231,255467,9001,255
2016-12-271,2161,2471,2161,233667,4001,233
2016-12-261,2241,2331,2101,223859,9001,223
2016-12-221,2611,2631,2371,239770,9001,239
2016-12-211,2961,3121,2701,2711,422,3001,271
2016-12-201,2351,2851,2301,282981,8001,282
2016-12-191,2261,2501,2231,229830,2001,229
2016-12-161,2301,2601,2261,230970,9001,230
2016-12-151,2251,2331,2061,216720,7001,216
2016-12-141,2291,2451,2131,229894,0001,229
2016-12-131,2111,2271,1961,224933,2001,224
2016-12-121,2131,2291,2001,2211,056,2001,221
2016-12-091,1751,1891,1711,183758,2001,183
2016-12-081,2011,2071,1791,188815,6001,188
2016-12-071,2051,2051,1781,188825,4001,188
2016-12-061,2201,2271,2011,212740,0001,212
2016-12-051,2211,2231,2011,212803,7001,212
2016-12-021,2911,2911,2381,2441,132,3001,244
2016-12-011,3191,3401,2901,2971,101,5001,297
2016-11-301,2951,3061,2831,303897,9001,303
2016-11-291,3061,3061,2881,300799,3001,300
2016-11-281,2821,3071,2781,302562,2001,302
2016-11-251,2831,2881,2601,274773,0001,274
2016-11-241,2821,2961,2561,284907,9001,284
2016-11-221,2941,2961,2711,288597,8001,288
2016-11-211,3031,3231,2881,294904,7001,294
2016-11-181,3151,3211,2861,287951,8001,287
2016-11-171,2731,3141,2641,3031,155,6001,303
2016-11-161,2671,2951,2521,2851,067,2001,285
2016-11-151,2531,2541,2151,251990,4001,251
2016-11-141,2401,2601,2241,2531,037,4001,253
2016-11-111,2671,2711,2041,218922,7001,218
2016-11-101,2841,2861,2371,2591,347,3001,259
2016-11-091,2761,2881,1731,1971,476,7001,197
2016-11-081,2951,2971,2711,276773,8001,276
2016-11-071,3131,3171,2861,3021,043,6001,302
2016-11-041,2891,2911,2561,2771,405,3001,277
2016-11-021,3361,3411,2951,3061,605,3001,306
2016-11-011,4011,4061,3221,3542,327,4001,354
2016-10-311,5101,5251,3971,4002,621,7001,400
2016-10-281,5721,5891,5601,585935,9001,585
2016-10-271,5221,5741,5201,5701,199,2001,570
2016-10-261,5691,6031,5291,5402,846,7001,540
2016-10-251,6231,6371,6151,629271,6001,629
2016-10-241,6331,6421,6121,619406,9001,619
2016-10-211,6671,6691,6261,633384,2001,633
2016-10-201,6591,6661,6361,660488,2001,660
2016-10-191,6751,6761,6491,669458,9001,669
2016-10-171,5931,6161,5791,609375,4001,609
2016-10-131,5911,6141,5611,609614,7001,609
2016-10-121,6021,6231,5811,586563,7001,586
2016-10-111,6201,6401,6011,617526,5001,617
2016-10-071,6601,6701,6191,635553,9001,635
2016-10-061,6301,6531,5951,652709,3001,652
2016-10-051,6521,6551,6111,628742,5001,628
2016-10-041,6781,6831,6521,667418,7001,667
2016-10-031,6911,6991,6631,674210,0001,674
2016-09-301,6571,6901,6521,674327,3001,674
2016-09-291,7121,7181,6741,674304,3001,674
2016-09-281,6801,7111,6451,702573,3001,702
2016-09-271,6551,6841,6211,683362,1001,683
2016-09-261,6811,6811,6461,660358,9001,660
2016-09-231,6501,6911,6351,681666,0001,681
2016-09-211,6111,6391,5901,634497,4001,634
2016-09-201,5721,6491,5401,632939,9001,632
2016-09-161,5501,5691,5221,544455,5001,544
2016-09-151,4991,5381,4891,515424,1001,515
2016-09-141,5011,5081,4681,499435,6001,499
2016-09-131,5571,5631,5151,524530,6001,524
2016-09-121,5491,5801,5351,547372,0001,547
2016-09-091,5591,5921,5551,565564,2001,565
2016-09-081,6271,6341,5751,597396,3001,597
2016-09-071,5961,6241,5721,621529,8001,621
2016-09-061,5581,6131,5361,603482,8001,603
2016-09-051,5811,5851,5521,570456,6001,570
2016-09-021,5831,5971,5561,574610,6001,574
2016-09-011,6031,6081,5621,590581,7001,590
2016-08-311,6231,6251,5211,606723,2001,606
2016-08-301,5801,6101,5401,600529,5001,600
2016-08-291,6511,6731,5921,604620,1001,604
2016-08-261,6581,6581,5981,617565,9001,617
2016-08-251,6501,7091,6481,679948,7001,679
2016-08-241,5901,6401,5791,636867,8001,636
2016-08-231,6001,6051,5511,560701,6001,560
2016-08-221,5501,5921,5441,585704,5001,585
2016-08-191,5671,5741,5191,543498,2001,543
2016-08-181,5171,5771,5041,551691,4001,551
2016-08-171,6121,6171,5151,535530,5001,535
2016-08-161,6171,6201,5811,604474,5001,604
2016-08-151,6131,6361,6051,612351,2001,612
2016-08-121,6161,6711,6001,613750,8001,613
2016-08-101,5201,6091,5201,602799,1001,602
2016-08-091,5171,5351,4951,520819,2001,520
2016-08-081,5471,5721,5231,526754,4001,526
2016-08-051,5731,5761,4901,5061,347,4001,506
2016-08-041,6591,6611,5741,581743,8001,581
2016-08-031,6561,6931,6511,677871,1001,677
2016-08-021,6751,6791,6551,656797,7001,656
2016-08-011,7001,7391,6901,704842,1001,704
2016-07-291,8301,8341,7251,787790,8001,787
2016-07-281,8091,8571,7651,775975,9001,775
2016-07-271,8421,8601,8091,8161,049,5001,816
2016-07-261,7951,8991,7691,8622,088,5001,862
2016-07-251,7751,8761,7151,7972,255,9001,797
2016-07-221,7011,8211,6851,7013,120,9001,701
2016-07-211,5491,6291,5431,5901,199,0001,590
2016-07-201,5111,5301,4851,517828,3001,517
2016-07-191,4941,5221,4841,496543,2001,496
2016-07-151,5451,5451,4791,488650,2001,488
2016-07-141,5041,5481,5011,532578,2001,532
2016-07-131,5111,5491,4831,502692,1001,502
2016-07-121,5311,5381,4441,472886,4001,472
2016-07-111,5101,5541,5021,505422,1001,505
2016-07-081,4871,5101,4671,468399,8001,468
2016-07-071,5191,5361,4711,473372,2001,473
2016-07-061,4901,5251,4451,518506,1001,518
2016-07-051,5171,5551,5001,536380,4001,536
2016-07-041,5501,5501,5191,532470,0001,532
2016-07-011,5141,5651,4701,5591,114,6001,559
2016-06-301,5651,5681,5021,508840,1001,508
2016-06-291,5801,5931,5291,5531,101,3001,553
2016-06-281,5681,6551,5341,5501,696,2001,550
2016-06-271,4921,6031,4911,5841,505,0001,584
2016-06-241,5681,5751,4091,4711,570,7001,471
2016-06-231,5001,5391,4791,5341,599,2001,534
2016-06-221,4261,4441,3881,416933,2001,416
2016-06-211,4301,5041,4151,4261,580,0001,426
2016-06-201,3791,4571,3791,4301,070,4001,430
2016-06-171,3491,3691,3071,319604,6001,319
2016-06-161,3681,4001,3071,3191,003,9001,319
2016-06-151,3001,4171,2991,3691,020,0001,369
2016-06-141,3571,3791,3041,310876,2001,310
2016-06-131,3451,3671,2911,341935,2001,341
2016-06-101,4151,4291,3771,3851,108,2001,385
2016-06-091,3301,4091,3011,4002,586,0001,400
2016-06-081,2621,2641,2281,233911,9001,233
2016-06-071,2901,3001,2521,260463,5001,260
2016-06-061,2601,2881,2451,279489,8001,279
2016-06-031,2951,3041,2651,277727,2001,277
2016-06-021,3211,3301,2951,305780,1001,305
2016-06-011,3201,3541,3121,3191,003,8001,319
2016-05-311,3281,3391,2821,339940,6001,339
2016-05-301,3271,3331,3011,323471,7001,323
2016-05-271,3191,3411,3131,326486,0001,326
2016-05-261,4021,4121,3021,3161,512,8001,316
2016-05-251,4201,4581,4021,432416,9001,432
2016-05-241,4201,4311,4031,407456,6001,407
2016-05-231,4101,4271,3971,425426,4001,425
2016-05-201,4311,4471,3911,431681,4001,431
2016-05-191,3951,4721,3951,461838,6001,461
2016-05-181,3801,4161,3671,391628,3001,391
2016-05-171,3261,3901,3101,3871,140,4001,387
2016-05-161,3021,3791,2991,364918,3001,364
2016-05-131,3211,3701,2661,2993,029,7001,299
2016-05-121,2141,2151,1551,175763,4001,175
2016-05-111,1961,2351,1951,214605,4001,214
2016-05-101,1761,1901,1601,178722,0001,178
2016-05-091,2051,2081,1761,182699,0001,182
2016-05-061,2141,2361,2021,211440,6001,211
2016-05-021,2301,2701,2021,214712,5001,214
2016-04-281,3011,3281,2711,288466,1001,288
2016-04-271,2621,3191,2621,287742,1001,287
2016-04-261,2081,2951,2081,2661,198,8001,266
2016-04-251,2731,2751,1891,2191,255,4001,219
2016-04-221,3421,3441,2331,2761,360,1001,276
2016-04-211,3761,3791,3541,369388,3001,369
2016-04-201,3251,3681,3141,355485,5001,355
2016-04-191,2991,3181,2721,312426,0001,312
2016-04-181,2751,3161,2641,284470,1001,284
2016-04-151,3221,3761,3121,335539,8001,335
2016-04-141,3501,3501,2831,332985,8001,332
2016-04-131,2701,3041,2461,299550,1001,299
2016-04-121,2581,2771,2381,254423,6001,254
2016-04-111,2421,2511,2101,244335,5001,244
2016-04-081,2261,2651,2231,244508,9001,244
2016-04-071,2001,2681,2001,262540,8001,262
2016-04-061,1601,2181,1601,211362,5001,211
2016-04-051,1881,2011,1681,185393,9001,185
2016-04-041,1901,2011,1711,192469,3001,192
2016-04-011,2101,2151,1811,193487,7001,193
2016-03-311,2831,2951,2281,228613,9001,228
2016-03-301,2631,3251,2571,268891,8001,268
2016-03-291,2531,2751,2141,236562,5001,236
2016-03-281,2501,2871,2331,254452,4001,254
2016-03-251,2321,2471,2221,245419,9001,245
2016-03-241,2171,2391,1961,217459,7001,217
2016-03-231,2091,2251,1971,218508,3001,218
2016-03-221,2001,2201,1911,215690,1001,215
2016-03-181,1851,2231,1801,201862,4001,201
2016-03-171,1571,1841,1471,162425,3001,162
2016-03-161,1401,1591,1111,135650,7001,135
2016-03-151,1511,1621,1381,148337,0001,148
2016-03-141,1671,1851,1441,154483,2001,154
2016-03-111,1331,1571,1151,144460,9001,144
2016-03-101,1531,1771,1241,161675,1001,161
2016-03-091,0931,1291,0751,117816,4001,117
2016-03-081,1081,1231,0761,095516,6001,095
2016-03-071,1401,1491,1041,138530,6001,138
2016-03-041,0801,1491,0711,141822,5001,141
2016-03-031,0771,0841,0271,072816,4001,072
2016-03-021,0821,1161,0791,093718,4001,093
2016-03-011,0291,0741,0261,056966,7001,056
2016-02-291,0081,0461,0011,019746,1001,019
2016-02-269531,028952997689,600997
2016-02-25945960922938289,300938
2016-02-24900957892945552,600945
2016-02-23923932887901506,100901
2016-02-22905919895917334,900917
2016-02-19940940898920327,600920
2016-02-18930966927954374,600954
2016-02-17916934887905238,100905
2016-02-16908946905923245,000923
2016-02-15897929868918513,900918
2016-02-12883891841855435,300855
2016-02-10956972894916433,200916
2016-02-09965972926948532,400948
2016-02-089901,0329811,025311,7001,025
2016-02-059991,0229831,015503,3001,015
2016-02-041,0641,0669971,0151,023,1001,015
2016-02-031,0571,0901,0471,087605,6001,087
2016-02-021,1001,1051,0561,0711,056,1001,071
2016-02-011,0831,1281,0791,122673,3001,122
2016-01-291,0381,0831,0321,0741,121,2001,074
2016-01-281,0131,0629861,0441,035,8001,044
2016-01-27934962927953555,600953
2016-01-26911926898912355,100912
2016-01-25940950906912529,600912
2016-01-22896927881922430,200922
2016-01-21899918873874541,200874
2016-01-20953955903908756,300908
2016-01-199721,0109339521,211,200952
2016-01-189289709249621,001,500962
2016-01-15914945898924695,000924
2016-01-14860947849904831,500904
2016-01-13847878847875335,000875
2016-01-12872878830832756,600832
2016-01-08873909860897538,500897
2016-01-07927934866874611,800874
2016-01-06946957923935190,000935
2016-01-05953960938950234,100950
2016-01-049781,000949957468,700957

分割・併合履歴 ： なし