6641 日新電機(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,3121,3181,3031,311221,5001,311
2017-12-281,3101,3331,3041,311634,2001,311
2017-12-271,3251,3301,3051,311499,0001,311
2017-12-261,3391,3441,3241,325170,0001,325
2017-12-251,3501,3511,3251,335251,4001,335
2017-12-221,3561,3631,3401,347344,3001,347
2017-12-211,3721,3721,3521,367276,1001,367
2017-12-201,3451,3821,3451,380316,5001,380
2017-12-191,3511,3581,3381,353274,0001,353
2017-12-181,3361,3511,3351,349230,4001,349
2017-12-151,3321,3401,3121,325249,5001,325
2017-12-141,3371,3421,3291,332225,7001,332
2017-12-131,3541,3541,3271,330242,4001,330
2017-12-121,3561,3621,3511,355162,9001,355
2017-12-111,3581,3581,3401,354243,9001,354
2017-12-081,3131,3551,3131,355377,3001,355
2017-12-071,3441,3581,3311,343482,5001,343
2017-12-061,3341,3451,3281,335211,4001,335
2017-12-051,3141,3391,3111,335285,9001,335
2017-12-041,3451,3531,3371,343239,1001,343
2017-12-011,3591,3621,3311,356386,4001,356
2017-11-301,3751,3761,3371,352416,7001,352
2017-11-291,3821,3851,3681,375218,5001,375
2017-11-281,3731,3881,3651,370365,1001,370
2017-11-271,3961,3971,3671,373220,9001,373
2017-11-241,3871,3971,3741,385244,5001,385
2017-11-221,4031,4141,3951,398202,5001,398
2017-11-211,3711,4021,3701,396237,4001,396
2017-11-201,3771,3861,3661,369301,6001,369
2017-11-171,4121,4161,3851,388436,4001,388
2017-11-161,4071,4251,4011,417224,6001,417
2017-11-151,4351,4431,4001,402315,8001,402
2017-11-131,4181,4411,4181,431168,8001,431
2017-11-101,4181,4451,4181,435168,0001,435
2017-11-091,4351,4631,4211,441474,6001,441
2017-11-081,4421,4481,4311,445301,1001,445
2017-11-071,4201,4481,4121,442283,6001,442
2017-11-061,4491,4491,4221,433367,8001,433
2017-11-021,4231,4521,4121,449391,4001,449
2017-11-011,3881,4161,3791,416502,2001,416
2017-10-311,3971,4001,3611,385698,6001,385
2017-10-301,4661,4701,3821,3961,488,0001,396
2017-10-271,4521,4771,4341,451721,7001,451
2017-10-261,4601,4771,4451,452414,5001,452
2017-10-251,4431,4631,4431,448476,1001,448
2017-10-241,4101,4391,3991,438400,0001,438
2017-10-231,4201,4221,3931,410456,0001,410
2017-10-201,4111,4211,4091,414160,9001,414
2017-10-191,4071,4231,3911,415205,1001,415
2017-10-181,4251,4261,4111,414164,1001,414
2017-10-171,4271,4331,4221,427164,5001,427
2017-10-161,4281,4291,4191,423237,3001,423
2017-10-131,4251,4381,4101,428315,8001,428
2017-10-121,4171,4301,4121,429235,3001,429
2017-10-111,4361,4381,4151,417227,6001,417
2017-10-101,4261,4361,4221,435257,8001,435
2017-10-061,4201,4291,4111,419198,9001,419
2017-10-051,4301,4331,4131,415220,6001,415
2017-10-041,4201,4371,4131,428380,5001,428
2017-10-031,4051,4301,4051,415531,8001,415
2017-10-021,3911,3991,3851,395237,3001,395
2017-09-291,3831,3911,3691,386245,8001,386
2017-09-281,3991,4011,3811,395357,3001,395
2017-09-271,3711,3911,3691,385276,7001,385
2017-09-261,3901,3961,3731,384362,5001,384
2017-09-251,3871,3981,3861,393263,5001,393
2017-09-221,3901,3991,3771,387357,5001,387
2017-09-211,3941,4051,3891,390386,7001,390
2017-09-201,3891,3981,3851,387448,8001,387
2017-09-191,3781,3921,3671,388527,5001,388
2017-09-151,3591,3801,3591,375549,7001,375
2017-09-141,3501,3751,3501,362590,8001,362
2017-09-131,3151,3441,3151,341387,0001,341
2017-09-121,3181,3211,3011,310338,9001,310
2017-09-111,2991,3161,2941,301388,0001,301
2017-09-081,3021,3181,2961,302273,3001,302
2017-09-071,3191,3281,3031,306485,2001,306
2017-09-061,3161,3411,3051,316641,6001,316
2017-09-051,2831,3301,2801,3221,639,9001,322
2017-09-041,2471,2841,2461,2751,008,6001,275
2017-09-011,2351,2501,2351,237444,6001,237
2017-08-311,2291,2351,2201,220238,4001,220
2017-08-301,2201,2231,2131,222241,3001,222
2017-08-291,2081,2151,2031,212280,6001,212
2017-08-281,2191,2301,2111,215273,8001,215
2017-08-251,2251,2251,2121,219502,9001,219
2017-08-241,2231,2361,2191,227351,9001,227
2017-08-231,2411,2461,2241,226426,8001,226
2017-08-221,2321,2461,2251,241455,9001,241
2017-08-211,2471,2491,2281,239570,6001,239
2017-08-181,2561,2571,2441,245485,5001,245
2017-08-171,2751,2851,2631,280389,7001,280
2017-08-161,2551,2811,2551,268548,0001,268
2017-08-151,2731,2741,2591,265412,6001,265
2017-08-141,2421,2771,2351,267731,1001,267
2017-08-101,2651,2801,2491,259489,6001,259
2017-08-091,2971,3011,2621,263533,5001,263
2017-08-081,2861,3061,2811,301502,2001,301
2017-08-071,2841,2891,2741,276340,4001,276
2017-08-041,2841,2901,2741,278354,8001,278
2017-08-031,2911,2991,2831,288363,1001,288
2017-08-021,3041,3131,2931,304492,0001,304
2017-08-011,3301,3301,2931,3091,119,4001,309
2017-07-311,3451,3491,3331,342794,6001,342
2017-07-281,3531,3571,3371,345911,7001,345
2017-07-271,3341,3701,3341,3551,494,5001,355
2017-07-261,3541,4041,3291,3453,002,8001,345
2017-07-251,2501,2761,2441,2701,239,2001,270
2017-07-241,2211,2661,2171,2461,233,8001,246
2017-07-211,2011,2241,2011,220389,2001,220
2017-07-201,2051,2071,1951,203253,8001,203
2017-07-191,1911,2041,1821,201438,6001,201
2017-07-181,2051,2051,1851,197620,3001,197
2017-07-141,2371,2371,2091,209494,7001,209
2017-07-131,2251,2371,2161,231511,2001,231
2017-07-121,2301,2341,2211,226596,5001,226
2017-07-111,2281,2431,2191,240595,0001,240
2017-07-101,2481,2511,2291,230571,4001,230
2017-07-071,2311,2461,2261,230700,6001,230
2017-07-061,2531,2731,2441,249725,7001,249
2017-07-051,2071,2521,2051,252934,4001,252
2017-07-041,2161,2191,1991,205551,4001,205
2017-07-031,1931,2251,1911,204935,2001,204
2017-06-301,1811,1911,1671,191826,9001,191
2017-06-291,2041,2041,1851,189658,3001,189
2017-06-281,2111,2111,1901,192559,0001,192
2017-06-271,2081,2161,2051,209618,1001,209
2017-06-261,1921,2041,1881,204642,9001,204
2017-06-231,1911,1941,1791,185627,6001,185
2017-06-221,1851,1971,1791,187753,1001,187
2017-06-211,2031,2031,1851,187596,1001,187
2017-06-201,1961,2061,1911,203640,8001,203
2017-06-191,2021,2071,1921,198479,0001,198
2017-06-161,2101,2121,1981,203911,1001,203
2017-06-151,2071,2251,2031,212390,0001,212
2017-06-141,2251,2381,2091,209756,7001,209
2017-06-131,2211,2241,2101,215424,8001,215
2017-06-121,2291,2291,2141,223412,4001,223
2017-06-091,2501,2521,2311,232360,7001,232
2017-06-081,2571,2631,2421,252393,1001,252
2017-06-071,2501,2531,2281,251774,3001,251
2017-06-061,3001,3011,2511,2521,091,7001,252
2017-06-051,2891,3151,2851,312664,4001,312
2017-06-021,2921,3341,2911,3081,550,8001,308
2017-06-011,2551,2821,2531,279688,2001,279
2017-05-311,2651,2681,2471,264889,9001,264
2017-05-301,2501,2691,2351,265577,2001,265
2017-05-291,2411,2681,2351,251913,5001,251
2017-05-261,2151,2441,2151,234789,2001,234
2017-05-251,2161,2291,2111,219724,2001,219
2017-05-241,2071,2191,2001,218976,4001,218
2017-05-231,2141,2251,1931,1931,004,0001,193
2017-05-221,2421,2591,2131,2151,284,5001,215
2017-05-191,2581,2761,2421,253807,4001,253
2017-05-181,2331,2551,2271,2431,086,2001,243
2017-05-171,2641,2981,2371,2481,191,8001,248
2017-05-161,2471,2661,2451,266799,3001,266
2017-05-151,2551,2881,2291,2402,075,6001,240
2017-05-121,3911,3951,3471,3801,027,1001,380
2017-05-111,3861,4041,3831,397633,5001,397
2017-05-101,3921,4011,3821,390909,8001,390
2017-05-091,3621,4001,3621,3871,408,5001,387
2017-05-081,3281,3701,3261,3661,536,0001,366
2017-05-021,3211,3261,3121,321525,6001,321
2017-05-011,3241,3281,3121,325454,7001,325
2017-04-281,3161,3311,3131,318431,8001,318
2017-04-271,3151,3281,3111,325482,4001,325
2017-04-261,2891,3241,2871,319999,6001,319
2017-04-251,2841,2921,2801,282415,2001,282
2017-04-241,2781,2971,2771,279637,9001,279
2017-04-211,2751,2751,2551,270291,7001,270
2017-04-201,2601,2731,2561,262471,6001,262
2017-04-191,2411,2771,2411,260554,9001,260
2017-04-181,2441,2551,2351,244277,8001,244
2017-04-171,2071,2351,2071,233491,5001,233
2017-04-141,2261,2341,2131,220428,2001,220
2017-04-131,2031,2281,2031,226481,7001,226
2017-04-121,2251,2521,2171,222687,5001,222
2017-04-111,2351,2601,2341,249581,9001,249
2017-04-101,2221,2571,2211,249739,3001,249
2017-04-071,2021,2271,1991,219526,5001,219
2017-04-061,2391,2391,2021,208828,5001,208
2017-04-051,2601,2711,2501,260381,5001,260
2017-04-041,2921,2951,2451,253625,8001,253
2017-04-031,2931,3181,2811,296701,7001,296
2017-03-311,2911,3031,2761,286830,3001,286
2017-03-301,2971,3061,2651,2741,051,1001,274
2017-03-291,2801,2951,2751,286595,5001,286
2017-03-281,2741,2851,2711,278410,3001,278
2017-03-271,2661,2951,2601,266651,4001,266
2017-03-241,2771,2851,2641,276701,2001,276
2017-03-231,2611,2701,2431,266721,0001,266
2017-03-221,2471,2661,2441,258834,9001,258
2017-03-211,2521,2761,2501,2621,018,2001,262
2017-03-171,2361,2561,2351,251966,1001,251
2017-03-161,2211,2361,2081,232561,8001,232
2017-03-151,2381,2381,2221,225500,2001,225
2017-03-141,2481,2481,2311,244784,1001,244
2017-03-131,2601,2631,2501,251524,4001,251
2017-03-101,2521,2681,2451,262732,7001,262
2017-03-091,2451,2681,2431,2521,038,4001,252
2017-03-081,2411,2461,2181,2461,214,6001,246
2017-03-071,2741,2751,2321,2411,527,3001,241
2017-03-061,2811,2831,2631,2691,012,9001,269
2017-03-031,2991,3061,2881,295723,4001,295
2017-03-021,3471,3481,2921,3011,430,8001,301
2017-03-011,3221,3351,3071,334405,7001,334
2017-02-281,3211,3401,3211,321429,9001,321
2017-02-271,3481,3591,3171,319753,0001,319
2017-02-241,3641,3801,3471,364459,9001,364
2017-02-231,3721,3791,3661,376492,9001,376
2017-02-221,3861,3861,3701,384349,5001,384
2017-02-211,3661,3841,3621,379255,0001,379
2017-02-201,3911,3921,3631,373515,6001,373
2017-02-171,3901,4011,3751,393543,0001,393
2017-02-161,3901,4031,3771,397939,2001,397
2017-02-151,3781,3881,3611,386636,1001,386
2017-02-141,3741,3851,3581,3731,035,9001,373
2017-02-131,3621,3681,3451,359422,9001,359
2017-02-101,3571,3611,3401,348349,7001,348
2017-02-091,3341,3621,3261,348559,7001,348
2017-02-081,3261,3371,3111,331453,6001,331
2017-02-071,3291,3321,3121,323570,3001,323
2017-02-061,3471,3501,3241,341754,9001,341
2017-02-031,3781,3851,3261,335810,8001,335
2017-02-021,3901,3981,3661,3681,204,0001,368
2017-02-011,3931,4011,3571,3751,905,6001,375
2017-01-311,3521,3581,3331,353880,0001,353
2017-01-301,3661,3851,3531,367900,0001,367
2017-01-271,3891,3911,3451,3621,158,3001,362
2017-01-261,3851,3971,3631,3931,029,6001,393
2017-01-251,3851,3871,3481,3731,274,2001,373
2017-01-241,3161,3881,3131,3681,932,1001,368
2017-01-231,2811,3271,2781,316963,9001,316
2017-01-201,2701,2941,2701,289410,2001,289
2017-01-191,3011,3101,2631,292703,2001,292
2017-01-181,2771,2981,2571,279603,2001,279
2017-01-171,3041,3131,2871,288529,9001,288
2017-01-161,3071,3171,2961,304458,1001,304
2017-01-131,3011,3171,2961,305597,7001,305
2017-01-121,3111,3181,2951,311718,4001,311
2017-01-111,3001,3301,3001,320905,1001,320
2017-01-101,3001,3021,2821,291660,5001,291
2017-01-061,2991,3041,2911,302613,4001,302
2017-01-051,3051,3161,2761,3141,121,6001,314
2017-01-041,3101,3221,3021,3091,256,8001,309

分割・併合履歴 : なし