6641 日新電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,214	1,228	1,199	1,221	109,000	1,221
2020-12-29	1,170	1,209	1,167	1,208	179,100	1,208
2020-12-28	1,169	1,171	1,153	1,164	166,400	1,164
2020-12-25	1,168	1,168	1,153	1,164	75,400	1,164
2020-12-24	1,140	1,157	1,138	1,155	113,300	1,155
2020-12-23	1,170	1,170	1,136	1,139	88,500	1,139
2020-12-22	1,162	1,171	1,153	1,159	123,100	1,159
2020-12-21	1,178	1,184	1,169	1,180	131,700	1,180
2020-12-18	1,170	1,187	1,162	1,168	147,600	1,168
2020-12-17	1,179	1,183	1,165	1,176	110,900	1,176
2020-12-16	1,160	1,178	1,156	1,176	153,300	1,176
2020-12-15	1,155	1,160	1,149	1,151	115,400	1,151
2020-12-14	1,139	1,165	1,135	1,158	132,800	1,158
2020-12-11	1,133	1,138	1,127	1,134	156,100	1,134
2020-12-10	1,167	1,167	1,136	1,137	146,400	1,137
2020-12-09	1,156	1,168	1,145	1,168	99,700	1,168
2020-12-08	1,147	1,158	1,143	1,153	107,900	1,153
2020-12-07	1,178	1,178	1,144	1,147	227,400	1,147
2020-12-04	1,168	1,175	1,160	1,168	102,300	1,168
2020-12-03	1,175	1,182	1,161	1,177	172,300	1,177
2020-12-02	1,178	1,183	1,165	1,174	226,900	1,174
2020-12-01	1,178	1,178	1,152	1,168	163,800	1,168
2020-11-30	1,190	1,190	1,165	1,165	297,100	1,165
2020-11-27	1,151	1,184	1,150	1,184	733,000	1,184
2020-11-26	1,145	1,165	1,114	1,155	225,100	1,155
2020-11-25	1,173	1,196	1,163	1,166	275,500	1,166
2020-11-24	1,158	1,173	1,148	1,152	309,600	1,152
2020-11-20	1,127	1,151	1,107	1,145	262,200	1,145
2020-11-19	1,169	1,169	1,119	1,137	324,000	1,137
2020-11-18	1,181	1,186	1,155	1,169	308,400	1,169
2020-11-17	1,183	1,195	1,178	1,194	201,400	1,194
2020-11-16	1,160	1,190	1,159	1,181	226,000	1,181
2020-11-13	1,163	1,163	1,133	1,155	207,700	1,155
2020-11-12	1,163	1,168	1,153	1,162	216,700	1,162
2020-11-11	1,154	1,163	1,131	1,160	336,700	1,160
2020-11-10	1,168	1,185	1,132	1,146	339,100	1,146
2020-11-09	1,129	1,133	1,118	1,127	199,100	1,127
2020-11-06	1,105	1,129	1,095	1,121	218,700	1,121
2020-11-05	1,085	1,105	1,072	1,099	245,000	1,099
2020-11-04	1,085	1,091	1,073	1,082	237,900	1,082
2020-11-02	1,040	1,098	1,040	1,086	257,000	1,086
2020-10-30	1,050	1,059	1,030	1,040	272,100	1,040
2020-10-29	1,081	1,081	1,040	1,059	340,400	1,059
2020-10-28	1,074	1,082	1,066	1,081	174,500	1,081
2020-10-27	1,074	1,093	1,060	1,093	161,300	1,093
2020-10-26	1,095	1,106	1,088	1,092	103,700	1,092
2020-10-23	1,088	1,101	1,075	1,087	195,800	1,087
2020-10-22	1,088	1,094	1,079	1,083	135,600	1,083
2020-10-21	1,071	1,097	1,062	1,091	140,900	1,091
2020-10-20	1,090	1,108	1,083	1,092	164,500	1,092
2020-10-19	1,082	1,091	1,082	1,090	124,400	1,090
2020-10-16	1,080	1,097	1,076	1,082	91,800	1,082
2020-10-15	1,085	1,092	1,078	1,078	159,900	1,078
2020-10-14	1,082	1,101	1,070	1,097	161,400	1,097
2020-10-13	1,105	1,114	1,096	1,099	155,300	1,099
2020-10-12	1,120	1,120	1,103	1,107	93,200	1,107
2020-10-09	1,118	1,125	1,105	1,120	152,200	1,120
2020-10-08	1,113	1,130	1,108	1,120	169,400	1,120
2020-10-07	1,086	1,111	1,078	1,106	160,400	1,106
2020-10-06	1,110	1,113	1,087	1,091	166,300	1,091
2020-10-05	1,089	1,117	1,089	1,110	133,500	1,110
2020-10-02	1,117	1,123	1,072	1,081	163,000	1,081
2020-09-30	1,119	1,131	1,109	1,117	216,000	1,117
2020-09-29	1,114	1,130	1,101	1,119	174,200	1,119
2020-09-28	1,118	1,132	1,095	1,131	221,500	1,131
2020-09-25	1,102	1,113	1,085	1,106	230,600	1,106
2020-09-24	1,080	1,102	1,068	1,095	255,600	1,095
2020-09-23	1,125	1,127	1,090	1,097	168,300	1,097
2020-09-18	1,139	1,150	1,129	1,134	205,000	1,134
2020-09-17	1,138	1,152	1,126	1,146	144,200	1,146
2020-09-16	1,155	1,158	1,142	1,149	113,500	1,149
2020-09-15	1,162	1,163	1,145	1,160	108,000	1,160
2020-09-14	1,165	1,172	1,159	1,172	95,900	1,172
2020-09-11	1,160	1,168	1,152	1,165	126,300	1,165
2020-09-10	1,144	1,166	1,144	1,160	107,000	1,160
2020-09-09	1,130	1,146	1,124	1,143	96,700	1,143
2020-09-08	1,115	1,143	1,115	1,139	74,100	1,139
2020-09-07	1,114	1,117	1,096	1,106	120,800	1,106
2020-09-04	1,101	1,121	1,092	1,121	112,600	1,121
2020-09-03	1,137	1,147	1,124	1,130	133,900	1,130
2020-09-02	1,130	1,130	1,110	1,125	91,700	1,125
2020-09-01	1,110	1,121	1,100	1,115	186,700	1,115
2020-08-31	1,107	1,132	1,107	1,126	154,700	1,126
2020-08-28	1,085	1,119	1,078	1,094	209,500	1,094
2020-08-27	1,073	1,079	1,064	1,075	72,700	1,075
2020-08-26	1,071	1,071	1,056	1,064	75,300	1,064
2020-08-25	1,080	1,092	1,079	1,079	91,600	1,079
2020-08-24	1,051	1,074	1,051	1,065	81,700	1,065
2020-08-21	1,039	1,067	1,039	1,054	106,400	1,054
2020-08-20	1,052	1,059	1,034	1,040	98,400	1,040
2020-08-19	1,073	1,074	1,054	1,066	73,800	1,066
2020-08-18	1,060	1,081	1,060	1,073	119,000	1,073
2020-08-17	1,072	1,079	1,060	1,067	69,700	1,067
2020-08-14	1,091	1,095	1,070	1,071	93,100	1,071
2020-08-13	1,080	1,089	1,070	1,085	109,000	1,085
2020-08-12	1,091	1,093	1,071	1,077	142,000	1,077
2020-08-11	1,052	1,096	1,052	1,087	151,900	1,087
2020-08-07	1,037	1,044	1,017	1,034	139,300	1,034
2020-08-06	1,051	1,059	1,029	1,040	148,300	1,040
2020-08-05	1,036	1,066	1,031	1,063	137,300	1,063
2020-08-04	1,038	1,086	1,037	1,054	254,400	1,054
2020-08-03	1,064	1,064	996	1,016	413,100	1,016
2020-07-31	1,005	1,005	981	989	129,800	989
2020-07-30	1,014	1,020	997	1,011	141,200	1,011
2020-07-29	1,015	1,025	1,007	1,022	109,900	1,022
2020-07-28	1,041	1,043	1,017	1,018	114,900	1,018
2020-07-27	1,034	1,045	1,020	1,043	138,800	1,043
2020-07-22	1,050	1,060	1,035	1,046	174,800	1,046
2020-07-21	1,033	1,055	1,026	1,052	213,900	1,052
2020-07-20	1,040	1,049	1,027	1,039	107,300	1,039
2020-07-17	1,045	1,051	1,032	1,047	130,500	1,047
2020-07-16	1,064	1,074	1,039	1,050	160,100	1,050
2020-07-15	1,051	1,067	1,041	1,057	136,100	1,057
2020-07-14	1,037	1,041	1,026	1,037	90,200	1,037
2020-07-13	1,028	1,053	1,006	1,049	122,800	1,049
2020-07-10	1,022	1,024	995	997	144,600	997
2020-07-09	1,045	1,045	1,013	1,022	133,000	1,022
2020-07-08	1,000	1,047	997	1,030	263,700	1,030
2020-07-07	1,034	1,036	999	1,007	240,200	1,007
2020-07-06	1,000	1,038	1,000	1,038	152,400	1,038
2020-07-03	1,005	1,017	999	1,013	201,100	1,013
2020-07-02	1,022	1,028	1,000	1,009	211,200	1,009
2020-07-01	1,039	1,055	1,019	1,028	164,600	1,028
2020-06-30	1,049	1,073	1,039	1,048	211,100	1,048
2020-06-29	1,030	1,037	1,020	1,025	159,100	1,025
2020-06-26	1,040	1,056	1,033	1,052	152,200	1,052
2020-06-25	1,030	1,036	1,020	1,029	120,800	1,029
2020-06-24	1,041	1,054	1,034	1,046	145,400	1,046
2020-06-23	1,047	1,067	1,043	1,054	168,500	1,054
2020-06-22	1,045	1,054	1,033	1,049	153,800	1,049
2020-06-19	1,076	1,085	1,056	1,075	158,900	1,075
2020-06-18	1,065	1,095	1,053	1,072	103,800	1,072
2020-06-17	1,063	1,084	1,063	1,074	111,200	1,074
2020-06-16	1,065	1,090	1,057	1,086	127,000	1,086
2020-06-15	1,077	1,086	1,039	1,039	139,000	1,039
2020-06-12	1,073	1,097	1,069	1,087	198,000	1,087
2020-06-11	1,154	1,154	1,107	1,117	169,500	1,117
2020-06-10	1,148	1,160	1,123	1,154	144,000	1,154
2020-06-09	1,180	1,180	1,140	1,150	103,300	1,150
2020-06-08	1,165	1,170	1,150	1,167	139,000	1,167
2020-06-05	1,156	1,162	1,142	1,156	126,600	1,156
2020-06-04	1,175	1,175	1,133	1,163	106,100	1,163
2020-06-03	1,190	1,190	1,147	1,158	125,800	1,158
2020-06-02	1,144	1,164	1,138	1,161	90,200	1,161
2020-06-01	1,121	1,139	1,115	1,134	121,400	1,134
2020-05-29	1,143	1,148	1,119	1,122	173,400	1,122
2020-05-28	1,163	1,168	1,134	1,160	293,200	1,160
2020-05-27	1,144	1,158	1,130	1,146	197,600	1,146
2020-05-26	1,130	1,135	1,110	1,129	184,500	1,129
2020-05-25	1,093	1,105	1,076	1,103	132,100	1,103
2020-05-22	1,090	1,102	1,052	1,063	156,300	1,063
2020-05-21	1,065	1,087	1,059	1,086	185,300	1,086
2020-05-20	1,083	1,084	1,057	1,057	197,900	1,057
2020-05-19	1,077	1,084	1,062	1,081	158,600	1,081
2020-05-18	1,062	1,066	1,042	1,052	92,500	1,052
2020-05-15	1,041	1,073	1,040	1,063	240,600	1,063
2020-05-14	1,080	1,085	1,031	1,031	240,600	1,031
2020-05-13	1,150	1,150	1,097	1,100	413,300	1,100
2020-05-12	1,110	1,119	1,079	1,090	221,600	1,090
2020-05-11	1,097	1,116	1,065	1,095	266,600	1,095
2020-05-08	1,090	1,093	1,052	1,083	316,200	1,083
2020-05-07	1,012	1,055	1,012	1,053	309,300	1,053
2020-05-01	1,009	1,031	1,008	1,025	279,400	1,025
2020-04-30	1,074	1,084	1,011	1,013	311,400	1,013
2020-04-28	990	1,004	977	999	207,400	999
2020-04-27	970	989	965	989	149,100	989
2020-04-24	960	964	945	961	159,800	961
2020-04-23	946	961	944	960	112,100	960
2020-04-22	936	943	914	935	239,800	935
2020-04-21	957	963	944	956	144,500	956
2020-04-20	973	986	953	972	187,900	972
2020-04-17	982	1,031	964	967	607,700	967
2020-04-16	905	963	898	956	404,800	956
2020-04-15	907	920	892	910	254,000	910
2020-04-14	874	914	871	913	157,400	913
2020-04-13	908	911	882	885	110,500	885
2020-04-10	919	937	897	916	187,400	916
2020-04-09	929	948	887	898	223,500	898
2020-04-08	936	936	906	921	260,600	921
2020-04-07	886	929	881	924	283,100	924
2020-04-06	816	867	810	860	150,000	860
2020-04-03	839	856	809	820	135,300	820
2020-04-02	856	865	834	854	122,800	854
2020-04-01	901	910	857	868	177,000	868
2020-03-31	870	937	870	926	377,000	926
2020-03-30	882	884	844	873	348,700	873
2020-03-27	916	938	905	938	284,100	938
2020-03-26	881	899	854	886	283,100	886
2020-03-25	885	894	855	881	385,900	881
2020-03-24	811	843	801	840	434,800	840
2020-03-23	756	803	746	796	697,300	796
2020-03-19	800	824	745	759	807,900	759
2020-03-18	846	857	781	785	619,500	785
2020-03-17	796	862	791	854	490,200	854
2020-03-16	851	888	833	836	397,400	836
2020-03-13	880	880	814	845	748,500	845
2020-03-12	930	948	904	910	289,700	910
2020-03-11	977	992	953	953	289,400	953
2020-03-10	964	1,004	934	1,002	394,500	1,002
2020-03-09	986	997	949	969	224,700	969
2020-03-06	1,044	1,049	1,006	1,016	173,200	1,016
2020-03-05	1,085	1,086	1,060	1,062	226,100	1,062
2020-03-04	1,062	1,075	1,049	1,057	266,400	1,057
2020-03-03	1,102	1,110	1,069	1,071	446,000	1,071
2020-03-02	1,033	1,076	1,030	1,073	590,300	1,073
2020-02-28	1,033	1,041	1,011	1,032	564,300	1,032
2020-02-27	1,073	1,073	1,051	1,057	322,200	1,057
2020-02-26	1,057	1,083	1,048	1,078	325,900	1,078
2020-02-25	1,065	1,080	1,057	1,066	285,500	1,066
2020-02-21	1,123	1,131	1,111	1,118	204,000	1,118
2020-02-20	1,140	1,142	1,108	1,121	282,900	1,121
2020-02-19	1,137	1,141	1,130	1,134	256,200	1,134
2020-02-18	1,144	1,145	1,124	1,132	174,100	1,132
2020-02-17	1,165	1,172	1,150	1,152	122,200	1,152
2020-02-14	1,186	1,194	1,178	1,180	164,400	1,180
2020-02-13	1,188	1,202	1,188	1,197	140,700	1,197
2020-02-12	1,182	1,200	1,164	1,191	439,800	1,191
2020-02-10	1,198	1,214	1,197	1,212	144,500	1,212
2020-02-07	1,202	1,223	1,191	1,218	266,800	1,218
2020-02-06	1,199	1,217	1,189	1,214	348,300	1,214
2020-02-05	1,252	1,257	1,185	1,185	411,500	1,185
2020-02-04	1,236	1,247	1,213	1,233	592,800	1,233
2020-02-03	1,192	1,251	1,155	1,242	1,050,900	1,242
2020-01-31	1,322	1,331	1,311	1,324	319,800	1,324
2020-01-30	1,340	1,340	1,299	1,316	321,900	1,316
2020-01-29	1,351	1,353	1,339	1,346	208,400	1,346
2020-01-28	1,327	1,337	1,306	1,332	239,700	1,332
2020-01-27	1,344	1,353	1,326	1,338	196,000	1,338
2020-01-24	1,353	1,353	1,338	1,350	164,500	1,350
2020-01-23	1,341	1,346	1,330	1,344	173,900	1,344
2020-01-22	1,350	1,357	1,342	1,354	108,600	1,354
2020-01-21	1,359	1,359	1,340	1,352	151,500	1,352
2020-01-20	1,342	1,362	1,342	1,359	111,200	1,359
2020-01-17	1,333	1,341	1,326	1,340	136,300	1,340
2020-01-16	1,348	1,348	1,320	1,332	346,500	1,332
2020-01-15	1,345	1,353	1,335	1,351	248,800	1,351
2020-01-14	1,357	1,358	1,334	1,337	159,800	1,337
2020-01-10	1,347	1,352	1,337	1,348	242,400	1,348
2020-01-09	1,336	1,354	1,334	1,347	81,400	1,347
2020-01-08	1,324	1,338	1,304	1,324	221,800	1,324
2020-01-07	1,350	1,361	1,322	1,343	273,600	1,343
2020-01-06	1,329	1,347	1,326	1,339	134,100	1,339

分割・併合履歴：なし