6641 日新電機(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 807 | 815 | 796 | 803 | 413,000 | 803 |
2018-12-27 | 787 | 802 | 780 | 802 | 312,900 | 802 |
2018-12-26 | 746 | 765 | 745 | 757 | 275,700 | 757 |
2018-12-25 | 772 | 772 | 742 | 747 | 287,300 | 747 |
2018-12-21 | 824 | 826 | 791 | 802 | 393,800 | 802 |
2018-12-20 | 870 | 870 | 833 | 839 | 324,800 | 839 |
2018-12-19 | 881 | 885 | 862 | 875 | 166,800 | 875 |
2018-12-18 | 893 | 900 | 880 | 882 | 153,400 | 882 |
2018-12-17 | 905 | 916 | 896 | 909 | 321,000 | 909 |
2018-12-14 | 949 | 951 | 902 | 903 | 197,100 | 903 |
2018-12-13 | 931 | 946 | 916 | 944 | 253,400 | 944 |
2018-12-12 | 923 | 943 | 917 | 935 | 216,500 | 935 |
2018-12-11 | 945 | 945 | 905 | 910 | 196,600 | 910 |
2018-12-10 | 933 | 940 | 926 | 926 | 159,400 | 926 |
2018-12-07 | 959 | 966 | 928 | 942 | 224,300 | 942 |
2018-12-06 | 952 | 963 | 948 | 960 | 327,000 | 960 |
2018-12-05 | 916 | 959 | 916 | 952 | 420,200 | 952 |
2018-12-04 | 951 | 953 | 927 | 929 | 206,800 | 929 |
2018-12-03 | 965 | 967 | 947 | 952 | 213,800 | 952 |
2018-11-30 | 947 | 955 | 933 | 951 | 289,600 | 951 |
2018-11-29 | 978 | 979 | 941 | 946 | 414,700 | 946 |
2018-11-28 | 975 | 976 | 965 | 975 | 275,500 | 975 |
2018-11-27 | 964 | 973 | 963 | 965 | 297,200 | 965 |
2018-11-26 | 941 | 952 | 937 | 949 | 175,100 | 949 |
2018-11-22 | 939 | 944 | 927 | 937 | 223,300 | 937 |
2018-11-21 | 917 | 931 | 906 | 928 | 137,400 | 928 |
2018-11-20 | 936 | 936 | 922 | 932 | 128,900 | 932 |
2018-11-19 | 900 | 938 | 898 | 936 | 289,100 | 936 |
2018-11-16 | 925 | 929 | 897 | 897 | 284,100 | 897 |
2018-11-15 | 931 | 947 | 924 | 930 | 363,900 | 930 |
2018-11-14 | 912 | 939 | 911 | 938 | 317,100 | 938 |
2018-11-13 | 920 | 927 | 902 | 911 | 332,500 | 911 |
2018-11-12 | 920 | 936 | 909 | 931 | 266,100 | 931 |
2018-11-09 | 921 | 921 | 883 | 907 | 290,800 | 907 |
2018-11-08 | 889 | 921 | 886 | 916 | 373,000 | 916 |
2018-11-07 | 878 | 894 | 862 | 876 | 408,000 | 876 |
2018-11-06 | 900 | 908 | 886 | 893 | 307,200 | 893 |
2018-11-05 | 911 | 928 | 900 | 914 | 267,500 | 914 |
2018-11-02 | 866 | 937 | 866 | 937 | 694,800 | 937 |
2018-11-01 | 878 | 882 | 830 | 862 | 769,900 | 862 |
2018-10-31 | 912 | 923 | 883 | 923 | 607,700 | 923 |
2018-10-30 | 860 | 902 | 859 | 902 | 515,800 | 902 |
2018-10-29 | 899 | 917 | 851 | 865 | 816,400 | 865 |
2018-10-26 | 886 | 900 | 867 | 869 | 354,700 | 869 |
2018-10-25 | 903 | 909 | 879 | 881 | 459,500 | 881 |
2018-10-24 | 907 | 928 | 903 | 918 | 468,900 | 918 |
2018-10-23 | 920 | 925 | 894 | 894 | 301,500 | 894 |
2018-10-22 | 905 | 933 | 905 | 926 | 379,400 | 926 |
2018-10-19 | 900 | 903 | 886 | 898 | 304,000 | 898 |
2018-10-18 | 914 | 939 | 909 | 912 | 511,400 | 912 |
2018-10-17 | 902 | 916 | 901 | 910 | 474,600 | 910 |
2018-10-16 | 892 | 912 | 892 | 905 | 295,200 | 905 |
2018-10-15 | 895 | 916 | 892 | 901 | 421,800 | 901 |
2018-10-12 | 871 | 894 | 864 | 890 | 407,000 | 890 |
2018-10-11 | 872 | 895 | 870 | 879 | 642,900 | 879 |
2018-10-10 | 914 | 915 | 893 | 902 | 585,700 | 902 |
2018-10-09 | 940 | 944 | 902 | 903 | 537,600 | 903 |
2018-10-05 | 980 | 981 | 952 | 958 | 351,800 | 958 |
2018-10-04 | 995 | 1,001 | 985 | 994 | 163,100 | 994 |
2018-10-03 | 1,000 | 1,013 | 988 | 988 | 232,300 | 988 |
2018-10-02 | 1,024 | 1,032 | 1,006 | 1,010 | 309,900 | 1,010 |
2018-10-01 | 1,026 | 1,039 | 1,023 | 1,025 | 201,400 | 1,025 |
2018-09-28 | 1,046 | 1,052 | 1,031 | 1,034 | 313,500 | 1,034 |
2018-09-27 | 1,060 | 1,061 | 1,034 | 1,035 | 468,500 | 1,035 |
2018-09-26 | 1,060 | 1,064 | 1,025 | 1,047 | 335,200 | 1,047 |
2018-09-25 | 1,040 | 1,057 | 1,040 | 1,054 | 297,300 | 1,054 |
2018-09-21 | 1,032 | 1,035 | 1,020 | 1,034 | 345,100 | 1,034 |
2018-09-20 | 1,029 | 1,035 | 1,016 | 1,016 | 243,700 | 1,016 |
2018-09-19 | 1,011 | 1,026 | 1,010 | 1,021 | 430,500 | 1,021 |
2018-09-18 | 996 | 1,001 | 981 | 992 | 428,300 | 992 |
2018-09-14 | 985 | 1,006 | 985 | 1,001 | 368,100 | 1,001 |
2018-09-13 | 961 | 999 | 961 | 978 | 408,600 | 978 |
2018-09-12 | 940 | 956 | 937 | 956 | 339,100 | 956 |
2018-09-11 | 940 | 953 | 936 | 944 | 322,800 | 944 |
2018-09-10 | 945 | 960 | 937 | 946 | 289,900 | 946 |
2018-09-07 | 967 | 967 | 945 | 949 | 241,800 | 949 |
2018-09-06 | 978 | 992 | 973 | 979 | 182,600 | 979 |
2018-09-05 | 970 | 986 | 970 | 980 | 238,100 | 980 |
2018-09-04 | 970 | 970 | 956 | 961 | 134,600 | 961 |
2018-09-03 | 991 | 995 | 961 | 968 | 168,100 | 968 |
2018-08-31 | 975 | 992 | 974 | 984 | 194,600 | 984 |
2018-08-30 | 987 | 994 | 977 | 982 | 246,500 | 982 |
2018-08-29 | 974 | 982 | 968 | 976 | 222,000 | 976 |
2018-08-28 | 971 | 974 | 962 | 967 | 146,200 | 967 |
2018-08-27 | 959 | 967 | 951 | 961 | 208,400 | 961 |
2018-08-24 | 952 | 958 | 944 | 955 | 257,300 | 955 |
2018-08-23 | 953 | 958 | 944 | 949 | 237,900 | 949 |
2018-08-22 | 923 | 948 | 921 | 943 | 253,600 | 943 |
2018-08-21 | 942 | 947 | 919 | 922 | 373,000 | 922 |
2018-08-20 | 952 | 954 | 926 | 927 | 496,000 | 927 |
2018-08-17 | 956 | 956 | 945 | 951 | 176,600 | 951 |
2018-08-16 | 943 | 947 | 926 | 943 | 382,700 | 943 |
2018-08-15 | 965 | 974 | 947 | 947 | 436,800 | 947 |
2018-08-14 | 947 | 957 | 943 | 955 | 419,100 | 955 |
2018-08-13 | 945 | 955 | 943 | 948 | 460,800 | 948 |
2018-08-10 | 951 | 956 | 943 | 948 | 414,500 | 948 |
2018-08-09 | 945 | 953 | 934 | 949 | 425,800 | 949 |
2018-08-08 | 938 | 968 | 933 | 960 | 306,700 | 960 |
2018-08-07 | 917 | 939 | 917 | 937 | 325,000 | 937 |
2018-08-06 | 938 | 938 | 917 | 918 | 525,600 | 918 |
2018-08-03 | 967 | 969 | 949 | 951 | 406,600 | 951 |
2018-08-02 | 970 | 984 | 965 | 976 | 639,000 | 976 |
2018-08-01 | 965 | 978 | 960 | 972 | 426,900 | 972 |
2018-07-31 | 987 | 993 | 964 | 967 | 542,200 | 967 |
2018-07-30 | 975 | 992 | 972 | 987 | 443,600 | 987 |
2018-07-27 | 949 | 974 | 948 | 970 | 580,100 | 970 |
2018-07-26 | 946 | 965 | 944 | 949 | 1,148,100 | 949 |
2018-07-25 | 1,006 | 1,006 | 974 | 996 | 431,300 | 996 |
2018-07-24 | 1,014 | 1,017 | 1,004 | 1,006 | 331,000 | 1,006 |
2018-07-23 | 992 | 1,013 | 986 | 1,009 | 318,800 | 1,009 |
2018-07-20 | 1,003 | 1,003 | 981 | 989 | 242,900 | 989 |
2018-07-19 | 1,000 | 1,007 | 997 | 1,000 | 383,200 | 1,000 |
2018-07-18 | 966 | 986 | 962 | 985 | 396,000 | 985 |
2018-07-17 | 962 | 965 | 946 | 957 | 261,300 | 957 |
2018-07-13 | 967 | 976 | 965 | 970 | 193,500 | 970 |
2018-07-12 | 964 | 978 | 963 | 974 | 206,600 | 974 |
2018-07-11 | 976 | 986 | 970 | 979 | 255,100 | 979 |
2018-07-10 | 974 | 996 | 962 | 986 | 231,200 | 986 |
2018-07-09 | 976 | 987 | 961 | 986 | 182,300 | 986 |
2018-07-06 | 950 | 974 | 944 | 969 | 165,400 | 969 |
2018-07-05 | 959 | 963 | 946 | 949 | 215,600 | 949 |
2018-07-04 | 968 | 968 | 958 | 960 | 166,400 | 960 |
2018-07-03 | 990 | 991 | 971 | 979 | 298,900 | 979 |
2018-07-02 | 1,026 | 1,029 | 990 | 992 | 321,200 | 992 |
2018-06-29 | 1,003 | 1,023 | 982 | 1,021 | 441,500 | 1,021 |
2018-06-28 | 985 | 985 | 965 | 981 | 388,100 | 981 |
2018-06-27 | 991 | 999 | 980 | 986 | 294,100 | 986 |
2018-06-26 | 993 | 993 | 970 | 992 | 440,500 | 992 |
2018-06-25 | 1,030 | 1,030 | 1,001 | 1,003 | 443,900 | 1,003 |
2018-06-22 | 1,035 | 1,038 | 1,020 | 1,034 | 531,500 | 1,034 |
2018-06-21 | 1,072 | 1,074 | 1,051 | 1,051 | 396,300 | 1,051 |
2018-06-20 | 1,094 | 1,095 | 1,070 | 1,083 | 353,300 | 1,083 |
2018-06-19 | 1,119 | 1,122 | 1,099 | 1,099 | 290,600 | 1,099 |
2018-06-18 | 1,141 | 1,147 | 1,119 | 1,121 | 177,500 | 1,121 |
2018-06-15 | 1,161 | 1,163 | 1,135 | 1,141 | 199,900 | 1,141 |
2018-06-14 | 1,161 | 1,164 | 1,142 | 1,151 | 284,100 | 1,151 |
2018-06-13 | 1,180 | 1,185 | 1,164 | 1,164 | 184,900 | 1,164 |
2018-06-12 | 1,175 | 1,185 | 1,163 | 1,176 | 351,900 | 1,176 |
2018-06-11 | 1,177 | 1,177 | 1,159 | 1,161 | 281,500 | 1,161 |
2018-06-08 | 1,170 | 1,180 | 1,162 | 1,167 | 424,900 | 1,167 |
2018-06-07 | 1,137 | 1,175 | 1,137 | 1,172 | 782,900 | 1,172 |
2018-06-06 | 1,096 | 1,130 | 1,095 | 1,127 | 492,400 | 1,127 |
2018-06-05 | 1,070 | 1,092 | 1,070 | 1,091 | 367,500 | 1,091 |
2018-06-04 | 1,047 | 1,068 | 1,044 | 1,062 | 313,800 | 1,062 |
2018-06-01 | 1,015 | 1,037 | 1,014 | 1,028 | 231,500 | 1,028 |
2018-05-31 | 1,030 | 1,037 | 1,018 | 1,025 | 229,700 | 1,025 |
2018-05-30 | 1,036 | 1,039 | 1,022 | 1,022 | 316,300 | 1,022 |
2018-05-29 | 1,046 | 1,056 | 1,033 | 1,053 | 356,500 | 1,053 |
2018-05-28 | 1,051 | 1,051 | 1,035 | 1,046 | 312,700 | 1,046 |
2018-05-25 | 1,053 | 1,063 | 1,052 | 1,054 | 243,200 | 1,054 |
2018-05-24 | 1,062 | 1,074 | 1,059 | 1,064 | 289,700 | 1,064 |
2018-05-23 | 1,074 | 1,082 | 1,062 | 1,069 | 369,400 | 1,069 |
2018-05-22 | 1,090 | 1,103 | 1,083 | 1,089 | 283,000 | 1,089 |
2018-05-21 | 1,110 | 1,111 | 1,101 | 1,102 | 194,000 | 1,102 |
2018-05-18 | 1,112 | 1,116 | 1,101 | 1,109 | 442,400 | 1,109 |
2018-05-17 | 1,109 | 1,126 | 1,102 | 1,110 | 700,900 | 1,110 |
2018-05-16 | 1,121 | 1,122 | 1,108 | 1,110 | 417,100 | 1,110 |
2018-05-15 | 1,135 | 1,163 | 1,124 | 1,129 | 398,800 | 1,129 |
2018-05-14 | 1,116 | 1,138 | 1,102 | 1,135 | 510,100 | 1,135 |
2018-05-11 | 1,144 | 1,150 | 1,128 | 1,131 | 446,600 | 1,131 |
2018-05-10 | 1,139 | 1,156 | 1,128 | 1,155 | 286,800 | 1,155 |
2018-05-09 | 1,137 | 1,145 | 1,128 | 1,141 | 224,100 | 1,141 |
2018-05-08 | 1,104 | 1,139 | 1,104 | 1,136 | 327,000 | 1,136 |
2018-05-07 | 1,121 | 1,121 | 1,098 | 1,104 | 114,600 | 1,104 |
2018-05-02 | 1,130 | 1,132 | 1,111 | 1,121 | 310,100 | 1,121 |
2018-05-01 | 1,123 | 1,139 | 1,107 | 1,133 | 580,500 | 1,133 |
2018-04-27 | 1,082 | 1,102 | 1,067 | 1,102 | 481,900 | 1,102 |
2018-04-26 | 1,081 | 1,092 | 1,076 | 1,085 | 379,700 | 1,085 |
2018-04-25 | 1,066 | 1,080 | 1,063 | 1,080 | 190,400 | 1,080 |
2018-04-24 | 1,075 | 1,079 | 1,059 | 1,079 | 249,900 | 1,079 |
2018-04-23 | 1,059 | 1,084 | 1,059 | 1,077 | 213,100 | 1,077 |
2018-04-20 | 1,078 | 1,079 | 1,052 | 1,057 | 353,100 | 1,057 |
2018-04-19 | 1,080 | 1,089 | 1,076 | 1,081 | 266,200 | 1,081 |
2018-04-18 | 1,073 | 1,078 | 1,063 | 1,077 | 262,900 | 1,077 |
2018-04-17 | 1,077 | 1,079 | 1,068 | 1,069 | 219,900 | 1,069 |
2018-04-16 | 1,066 | 1,080 | 1,060 | 1,077 | 246,400 | 1,077 |
2018-04-13 | 1,059 | 1,070 | 1,054 | 1,064 | 347,000 | 1,064 |
2018-04-12 | 1,077 | 1,086 | 1,049 | 1,054 | 665,400 | 1,054 |
2018-04-11 | 1,069 | 1,082 | 1,064 | 1,071 | 302,100 | 1,071 |
2018-04-10 | 1,026 | 1,064 | 1,026 | 1,060 | 327,100 | 1,060 |
2018-04-09 | 1,035 | 1,036 | 1,010 | 1,033 | 446,800 | 1,033 |
2018-04-06 | 1,079 | 1,093 | 1,041 | 1,051 | 1,146,100 | 1,051 |
2018-04-05 | 1,059 | 1,084 | 1,057 | 1,080 | 853,800 | 1,080 |
2018-04-04 | 1,018 | 1,043 | 1,018 | 1,038 | 414,800 | 1,038 |
2018-04-03 | 1,000 | 1,016 | 996 | 1,011 | 299,700 | 1,011 |
2018-03-30 | 993 | 993 | 972 | 986 | 776,100 | 986 |
2018-03-29 | 1,007 | 1,007 | 976 | 986 | 464,600 | 986 |
2018-03-28 | 1,004 | 1,010 | 996 | 1,007 | 193,300 | 1,007 |
2018-03-27 | 1,032 | 1,039 | 1,021 | 1,037 | 556,300 | 1,037 |
2018-03-26 | 972 | 1,012 | 972 | 1,012 | 751,400 | 1,012 |
2018-03-23 | 995 | 995 | 972 | 979 | 661,500 | 979 |
2018-03-22 | 1,024 | 1,029 | 1,002 | 1,018 | 682,100 | 1,018 |
2018-03-20 | 1,037 | 1,042 | 1,029 | 1,036 | 419,800 | 1,036 |
2018-03-19 | 1,052 | 1,061 | 1,046 | 1,052 | 343,900 | 1,052 |
2018-03-16 | 1,053 | 1,055 | 1,041 | 1,047 | 285,500 | 1,047 |
2018-03-15 | 1,032 | 1,054 | 1,030 | 1,051 | 369,500 | 1,051 |
2018-03-14 | 1,035 | 1,044 | 1,033 | 1,042 | 248,800 | 1,042 |
2018-03-13 | 1,032 | 1,042 | 1,022 | 1,040 | 372,200 | 1,040 |
2018-03-12 | 1,040 | 1,058 | 1,032 | 1,039 | 458,100 | 1,039 |
2018-03-09 | 1,050 | 1,051 | 1,025 | 1,031 | 880,100 | 1,031 |
2018-03-08 | 1,019 | 1,046 | 1,019 | 1,035 | 505,500 | 1,035 |
2018-03-07 | 1,007 | 1,018 | 1,001 | 1,007 | 433,100 | 1,007 |
2018-03-06 | 1,028 | 1,055 | 1,024 | 1,025 | 382,600 | 1,025 |
2018-03-05 | 1,023 | 1,032 | 1,020 | 1,024 | 394,200 | 1,024 |
2018-03-02 | 1,050 | 1,050 | 1,027 | 1,029 | 566,700 | 1,029 |
2018-03-01 | 1,051 | 1,085 | 1,051 | 1,066 | 667,300 | 1,066 |
2018-02-28 | 1,056 | 1,064 | 1,050 | 1,052 | 466,900 | 1,052 |
2018-02-27 | 1,069 | 1,073 | 1,060 | 1,066 | 352,400 | 1,066 |
2018-02-26 | 1,072 | 1,072 | 1,055 | 1,061 | 457,900 | 1,061 |
2018-02-23 | 1,050 | 1,064 | 1,046 | 1,062 | 371,700 | 1,062 |
2018-02-22 | 1,057 | 1,064 | 1,036 | 1,044 | 798,900 | 1,044 |
2018-02-21 | 1,072 | 1,085 | 1,066 | 1,074 | 373,700 | 1,074 |
2018-02-20 | 1,075 | 1,084 | 1,066 | 1,081 | 354,800 | 1,081 |
2018-02-19 | 1,072 | 1,087 | 1,072 | 1,087 | 412,000 | 1,087 |
2018-02-16 | 1,095 | 1,102 | 1,066 | 1,071 | 528,200 | 1,071 |
2018-02-15 | 1,037 | 1,095 | 1,037 | 1,087 | 903,100 | 1,087 |
2018-02-14 | 1,040 | 1,048 | 1,019 | 1,027 | 432,000 | 1,027 |
2018-02-13 | 1,079 | 1,079 | 1,043 | 1,045 | 410,900 | 1,045 |
2018-02-09 | 1,050 | 1,055 | 1,028 | 1,054 | 656,300 | 1,054 |
2018-02-08 | 1,098 | 1,102 | 1,076 | 1,085 | 554,300 | 1,085 |
2018-02-07 | 1,133 | 1,136 | 1,074 | 1,075 | 790,500 | 1,075 |
2018-02-06 | 1,117 | 1,120 | 1,065 | 1,103 | 899,400 | 1,103 |
2018-02-05 | 1,173 | 1,177 | 1,154 | 1,162 | 789,700 | 1,162 |
2018-02-02 | 1,204 | 1,207 | 1,188 | 1,199 | 712,500 | 1,199 |
2018-02-01 | 1,217 | 1,222 | 1,206 | 1,213 | 697,700 | 1,213 |
2018-01-31 | 1,261 | 1,275 | 1,201 | 1,213 | 1,552,900 | 1,213 |
2018-01-30 | 1,349 | 1,356 | 1,314 | 1,336 | 724,900 | 1,336 |
2018-01-29 | 1,317 | 1,349 | 1,315 | 1,347 | 563,600 | 1,347 |
2018-01-26 | 1,319 | 1,325 | 1,311 | 1,312 | 304,700 | 1,312 |
2018-01-25 | 1,330 | 1,332 | 1,315 | 1,316 | 301,200 | 1,316 |
2018-01-24 | 1,318 | 1,336 | 1,317 | 1,326 | 371,100 | 1,326 |
2018-01-23 | 1,321 | 1,332 | 1,314 | 1,327 | 322,600 | 1,327 |
2018-01-22 | 1,327 | 1,327 | 1,314 | 1,321 | 243,500 | 1,321 |
2018-01-19 | 1,322 | 1,329 | 1,317 | 1,326 | 323,200 | 1,326 |
2018-01-18 | 1,383 | 1,385 | 1,322 | 1,322 | 420,100 | 1,322 |
2018-01-17 | 1,339 | 1,372 | 1,333 | 1,369 | 284,900 | 1,369 |
2018-01-16 | 1,345 | 1,345 | 1,332 | 1,341 | 148,400 | 1,341 |
2018-01-15 | 1,365 | 1,368 | 1,337 | 1,343 | 166,000 | 1,343 |
2018-01-12 | 1,366 | 1,373 | 1,349 | 1,350 | 154,300 | 1,350 |
2018-01-11 | 1,370 | 1,373 | 1,355 | 1,366 | 158,500 | 1,366 |
2018-01-10 | 1,382 | 1,391 | 1,374 | 1,387 | 253,600 | 1,387 |
2018-01-09 | 1,394 | 1,400 | 1,376 | 1,379 | 257,000 | 1,379 |
2018-01-05 | 1,358 | 1,392 | 1,352 | 1,384 | 396,900 | 1,384 |
2018-01-04 | 1,339 | 1,359 | 1,332 | 1,358 | 376,400 | 1,358 |
分割・併合履歴 : なし