6641 日新電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,593	1,594	1,572	1,576	208,000	1,576
2021-12-29	1,592	1,618	1,589	1,605	283,200	1,605
2021-12-28	1,551	1,576	1,544	1,575	189,400	1,575
2021-12-27	1,520	1,567	1,500	1,550	249,300	1,550
2021-12-24	1,540	1,542	1,519	1,523	60,300	1,523
2021-12-23	1,492	1,521	1,482	1,520	112,500	1,520
2021-12-22	1,507	1,507	1,474	1,479	136,700	1,479
2021-12-21	1,505	1,510	1,480	1,493	192,500	1,493
2021-12-20	1,545	1,548	1,474	1,479	181,000	1,479
2021-12-17	1,565	1,570	1,536	1,548	209,000	1,548
2021-12-16	1,581	1,592	1,557	1,578	182,400	1,578
2021-12-15	1,512	1,579	1,505	1,555	233,500	1,555
2021-12-14	1,539	1,539	1,489	1,505	183,200	1,505
2021-12-13	1,500	1,557	1,495	1,548	303,200	1,548
2021-12-10	1,464	1,484	1,464	1,483	66,300	1,483
2021-12-09	1,491	1,494	1,462	1,464	51,300	1,464
2021-12-08	1,480	1,501	1,476	1,488	95,700	1,488
2021-12-07	1,456	1,467	1,436	1,461	100,400	1,461
2021-12-06	1,443	1,450	1,427	1,440	83,100	1,440
2021-12-03	1,434	1,443	1,416	1,437	79,300	1,437
2021-12-02	1,398	1,438	1,395	1,424	115,200	1,424
2021-12-01	1,407	1,426	1,394	1,406	135,300	1,406
2021-11-30	1,433	1,454	1,410	1,417	188,800	1,417
2021-11-29	1,391	1,435	1,391	1,419	138,800	1,419
2021-11-26	1,433	1,435	1,413	1,429	86,100	1,429
2021-11-25	1,465	1,470	1,449	1,452	41,200	1,452
2021-11-24	1,480	1,484	1,443	1,443	131,000	1,443
2021-11-22	1,498	1,498	1,480	1,494	56,500	1,494
2021-11-19	1,470	1,489	1,470	1,485	67,400	1,485
2021-11-18	1,446	1,478	1,446	1,472	88,600	1,472
2021-11-17	1,461	1,464	1,443	1,456	49,400	1,456
2021-11-16	1,492	1,497	1,441	1,461	89,900	1,461
2021-11-15	1,492	1,492	1,472	1,483	75,500	1,483
2021-11-12	1,465	1,484	1,460	1,484	119,000	1,484
2021-11-11	1,440	1,461	1,438	1,459	95,900	1,459
2021-11-10	1,432	1,444	1,427	1,437	80,600	1,437
2021-11-09	1,444	1,444	1,425	1,425	117,000	1,425
2021-11-08	1,453	1,467	1,434	1,455	84,900	1,455
2021-11-05	1,477	1,477	1,435	1,444	154,400	1,444
2021-11-04	1,432	1,513	1,429	1,486	292,000	1,486
2021-11-02	1,450	1,455	1,426	1,429	150,900	1,429
2021-11-01	1,461	1,465	1,406	1,438	134,800	1,438
2021-10-29	1,403	1,415	1,385	1,406	101,000	1,406
2021-10-28	1,380	1,405	1,368	1,397	138,600	1,397
2021-10-27	1,418	1,441	1,376	1,390	231,000	1,390
2021-10-26	1,376	1,394	1,372	1,386	127,100	1,386
2021-10-25	1,353	1,371	1,340	1,356	120,500	1,356
2021-10-22	1,362	1,393	1,358	1,383	134,800	1,383
2021-10-21	1,395	1,395	1,362	1,362	124,100	1,362
2021-10-20	1,385	1,393	1,372	1,378	133,600	1,378
2021-10-19	1,390	1,390	1,363	1,372	49,000	1,372
2021-10-18	1,377	1,387	1,367	1,380	125,800	1,380
2021-10-15	1,340	1,376	1,340	1,376	148,500	1,376
2021-10-14	1,319	1,336	1,312	1,328	90,000	1,328
2021-10-13	1,314	1,326	1,298	1,315	149,900	1,315
2021-10-12	1,320	1,320	1,298	1,298	79,200	1,298
2021-10-11	1,312	1,327	1,301	1,323	87,400	1,323
2021-10-08	1,303	1,323	1,303	1,316	120,000	1,316
2021-10-07	1,290	1,304	1,273	1,273	104,900	1,273
2021-10-06	1,295	1,328	1,278	1,280	130,000	1,280
2021-10-05	1,279	1,287	1,259	1,280	129,300	1,280
2021-10-04	1,340	1,349	1,295	1,299	178,300	1,299
2021-10-01	1,354	1,356	1,324	1,337	110,300	1,337
2021-09-30	1,386	1,389	1,366	1,370	154,300	1,370
2021-09-29	1,384	1,387	1,365	1,387	143,300	1,387
2021-09-28	1,437	1,437	1,411	1,430	112,500	1,430
2021-09-27	1,464	1,469	1,438	1,438	128,700	1,438
2021-09-24	1,476	1,485	1,466	1,477	275,200	1,477
2021-09-22	1,413	1,413	1,386	1,386	90,800	1,386
2021-09-21	1,400	1,436	1,385	1,422	107,100	1,422
2021-09-17	1,426	1,434	1,400	1,428	166,100	1,428
2021-09-16	1,440	1,453	1,429	1,431	125,000	1,431
2021-09-15	1,473	1,473	1,452	1,456	101,900	1,456
2021-09-14	1,468	1,490	1,457	1,489	196,100	1,489
2021-09-13	1,451	1,468	1,434	1,465	190,100	1,465
2021-09-10	1,425	1,464	1,424	1,460	538,500	1,460
2021-09-09	1,403	1,429	1,388	1,402	278,400	1,402
2021-09-08	1,366	1,424	1,361	1,396	551,300	1,396
2021-09-07	1,307	1,355	1,307	1,340	287,900	1,340
2021-09-06	1,280	1,282	1,269	1,281	120,400	1,281
2021-09-03	1,255	1,275	1,254	1,268	132,700	1,268
2021-09-02	1,256	1,262	1,238	1,254	81,800	1,254
2021-09-01	1,244	1,262	1,244	1,256	80,500	1,256
2021-08-31	1,234	1,260	1,233	1,251	101,100	1,251
2021-08-30	1,239	1,247	1,236	1,236	96,600	1,236
2021-08-27	1,227	1,240	1,227	1,233	61,800	1,233
2021-08-26	1,231	1,247	1,229	1,237	98,100	1,237
2021-08-25	1,245	1,261	1,238	1,238	75,700	1,238
2021-08-24	1,229	1,250	1,228	1,240	95,500	1,240
2021-08-23	1,220	1,233	1,219	1,226	107,700	1,226
2021-08-20	1,236	1,237	1,210	1,210	65,700	1,210
2021-08-19	1,246	1,257	1,235	1,239	101,600	1,239
2021-08-18	1,248	1,255	1,224	1,249	92,800	1,249
2021-08-17	1,252	1,258	1,244	1,246	130,600	1,246
2021-08-16	1,263	1,263	1,224	1,241	137,200	1,241
2021-08-13	1,291	1,291	1,268	1,269	59,100	1,269
2021-08-12	1,293	1,303	1,289	1,291	51,100	1,291
2021-08-11	1,310	1,314	1,288	1,288	90,200	1,288
2021-08-10	1,291	1,320	1,289	1,309	133,900	1,309
2021-08-06	1,291	1,300	1,283	1,289	78,300	1,289
2021-08-05	1,304	1,313	1,288	1,293	68,700	1,293
2021-08-04	1,324	1,332	1,304	1,304	80,700	1,304
2021-08-03	1,320	1,341	1,319	1,328	108,000	1,328
2021-08-02	1,250	1,325	1,245	1,317	176,300	1,317
2021-07-30	1,300	1,301	1,268	1,273	193,800	1,273
2021-07-29	1,317	1,324	1,301	1,310	117,700	1,310
2021-07-28	1,342	1,342	1,312	1,312	165,200	1,312
2021-07-27	1,363	1,376	1,343	1,361	155,100	1,361
2021-07-26	1,330	1,350	1,324	1,346	161,800	1,346
2021-07-21	1,317	1,324	1,302	1,312	120,400	1,312
2021-07-20	1,307	1,312	1,295	1,302	146,500	1,302
2021-07-19	1,336	1,338	1,303	1,320	188,100	1,320
2021-07-16	1,355	1,364	1,346	1,347	98,300	1,347
2021-07-15	1,363	1,388	1,363	1,366	107,200	1,366
2021-07-14	1,383	1,407	1,381	1,382	154,800	1,382
2021-07-13	1,375	1,386	1,368	1,380	117,600	1,380
2021-07-12	1,358	1,375	1,358	1,364	114,800	1,364
2021-07-09	1,345	1,358	1,329	1,354	207,100	1,354
2021-07-08	1,380	1,380	1,357	1,365	146,000	1,365
2021-07-07	1,364	1,389	1,361	1,372	81,900	1,372
2021-07-06	1,401	1,404	1,383	1,386	64,800	1,386
2021-07-05	1,382	1,423	1,376	1,404	144,600	1,404
2021-07-02	1,373	1,376	1,350	1,372	94,000	1,372
2021-07-01	1,404	1,404	1,366	1,366	113,200	1,366
2021-06-30	1,433	1,443	1,400	1,403	207,200	1,403
2021-06-29	1,440	1,440	1,413	1,425	310,900	1,425
2021-06-28	1,400	1,450	1,388	1,449	424,800	1,449
2021-06-25	1,387	1,392	1,378	1,387	127,700	1,387
2021-06-24	1,365	1,376	1,361	1,371	131,700	1,371
2021-06-23	1,361	1,372	1,351	1,360	216,400	1,360
2021-06-22	1,341	1,364	1,340	1,361	217,800	1,361
2021-06-21	1,300	1,316	1,291	1,304	143,600	1,304
2021-06-18	1,314	1,334	1,313	1,321	197,600	1,321
2021-06-17	1,315	1,326	1,306	1,323	190,600	1,323
2021-06-16	1,328	1,353	1,327	1,345	141,300	1,345
2021-06-15	1,348	1,359	1,343	1,354	180,000	1,354
2021-06-14	1,370	1,370	1,347	1,357	133,700	1,357
2021-06-11	1,370	1,371	1,357	1,364	185,300	1,364
2021-06-10	1,368	1,372	1,344	1,358	171,200	1,358
2021-06-09	1,373	1,373	1,357	1,368	215,000	1,368
2021-06-08	1,365	1,384	1,359	1,373	328,300	1,373
2021-06-07	1,340	1,361	1,338	1,344	243,300	1,344
2021-06-04	1,288	1,326	1,288	1,325	280,700	1,325
2021-06-03	1,274	1,303	1,274	1,302	236,800	1,302
2021-06-02	1,285	1,293	1,277	1,287	150,700	1,287
2021-06-01	1,306	1,311	1,283	1,296	164,700	1,296
2021-05-31	1,297	1,298	1,282	1,289	140,800	1,289
2021-05-28	1,290	1,293	1,277	1,288	211,400	1,288
2021-05-27	1,270	1,290	1,267	1,276	240,100	1,276
2021-05-26	1,262	1,278	1,262	1,275	162,000	1,275
2021-05-25	1,286	1,299	1,285	1,287	191,900	1,287
2021-05-24	1,276	1,298	1,276	1,288	225,900	1,288
2021-05-21	1,263	1,280	1,255	1,266	215,800	1,266
2021-05-20	1,240	1,291	1,240	1,280	353,300	1,280
2021-05-19	1,238	1,263	1,238	1,245	232,800	1,245
2021-05-18	1,240	1,263	1,239	1,263	270,200	1,263
2021-05-17	1,214	1,227	1,211	1,227	209,300	1,227
2021-05-14	1,218	1,227	1,201	1,207	206,200	1,207
2021-05-13	1,200	1,217	1,189	1,209	243,200	1,209
2021-05-12	1,207	1,224	1,195	1,207	193,300	1,207
2021-05-11	1,224	1,239	1,201	1,205	160,700	1,205
2021-05-10	1,231	1,244	1,228	1,242	107,400	1,242
2021-05-07	1,215	1,241	1,215	1,237	135,700	1,237
2021-05-06	1,212	1,227	1,203	1,216	213,600	1,216
2021-04-30	1,205	1,213	1,196	1,205	164,100	1,205
2021-04-28	1,199	1,210	1,188	1,202	151,300	1,202
2021-04-27	1,200	1,212	1,189	1,200	149,000	1,200
2021-04-26	1,231	1,231	1,208	1,208	92,100	1,208
2021-04-23	1,225	1,229	1,217	1,223	106,600	1,223
2021-04-22	1,233	1,243	1,227	1,241	98,800	1,241
2021-04-21	1,224	1,227	1,206	1,209	143,300	1,209
2021-04-20	1,227	1,240	1,221	1,238	114,200	1,238
2021-04-19	1,230	1,251	1,227	1,239	93,100	1,239
2021-04-16	1,231	1,242	1,230	1,237	62,800	1,237
2021-04-15	1,231	1,243	1,224	1,229	66,200	1,229
2021-04-14	1,237	1,242	1,230	1,235	76,000	1,235
2021-04-13	1,227	1,244	1,226	1,237	124,900	1,237
2021-04-12	1,223	1,233	1,220	1,224	64,800	1,224
2021-04-09	1,231	1,248	1,224	1,225	156,100	1,225
2021-04-08	1,234	1,248	1,229	1,237	127,200	1,237
2021-04-07	1,239	1,255	1,238	1,253	128,200	1,253
2021-04-06	1,254	1,261	1,223	1,225	138,800	1,225
2021-04-05	1,255	1,257	1,244	1,252	81,300	1,252
2021-04-02	1,246	1,252	1,241	1,249	83,700	1,249
2021-04-01	1,249	1,255	1,230	1,239	137,600	1,239
2021-03-31	1,239	1,258	1,234	1,244	242,600	1,244
2021-03-30	1,236	1,258	1,233	1,249	285,100	1,249
2021-03-29	1,256	1,261	1,242	1,257	411,200	1,257
2021-03-26	1,281	1,302	1,271	1,271	232,900	1,271
2021-03-25	1,260	1,298	1,258	1,285	316,000	1,285
2021-03-24	1,249	1,261	1,233	1,243	238,100	1,243
2021-03-23	1,286	1,308	1,270	1,270	266,700	1,270
2021-03-22	1,285	1,296	1,273	1,280	314,200	1,280
2021-03-19	1,266	1,294	1,258	1,282	355,600	1,282
2021-03-18	1,285	1,291	1,269	1,279	201,700	1,279
2021-03-17	1,255	1,279	1,254	1,276	194,200	1,276
2021-03-16	1,251	1,277	1,251	1,266	199,500	1,266
2021-03-15	1,262	1,264	1,252	1,261	232,800	1,261
2021-03-12	1,252	1,268	1,246	1,265	243,400	1,265
2021-03-11	1,231	1,250	1,230	1,250	153,100	1,250
2021-03-10	1,248	1,251	1,236	1,236	166,900	1,236
2021-03-09	1,233	1,251	1,226	1,247	233,600	1,247
2021-03-08	1,239	1,239	1,214	1,217	129,500	1,217
2021-03-05	1,227	1,227	1,191	1,224	181,200	1,224
2021-03-04	1,210	1,210	1,189	1,209	167,900	1,209
2021-03-03	1,232	1,235	1,219	1,224	191,500	1,224
2021-03-02	1,250	1,253	1,226	1,235	268,200	1,235
2021-03-01	1,241	1,256	1,229	1,245	227,300	1,245
2021-02-26	1,250	1,264	1,239	1,240	257,300	1,240
2021-02-25	1,278	1,284	1,264	1,277	247,800	1,277
2021-02-24	1,282	1,296	1,247	1,249	293,000	1,249
2021-02-22	1,265	1,280	1,265	1,270	165,000	1,270
2021-02-19	1,240	1,259	1,227	1,251	222,100	1,251
2021-02-18	1,280	1,281	1,244	1,245	337,600	1,245
2021-02-17	1,285	1,304	1,274	1,296	280,700	1,296
2021-02-16	1,307	1,307	1,276	1,293	218,200	1,293
2021-02-15	1,328	1,328	1,295	1,295	216,100	1,295
2021-02-12	1,284	1,307	1,278	1,307	241,500	1,307
2021-02-10	1,279	1,292	1,266	1,279	261,500	1,279
2021-02-09	1,290	1,294	1,278	1,286	288,900	1,286
2021-02-08	1,280	1,300	1,273	1,300	338,600	1,300
2021-02-05	1,288	1,315	1,279	1,305	279,000	1,305
2021-02-04	1,305	1,312	1,290	1,297	209,000	1,297
2021-02-03	1,318	1,321	1,302	1,305	149,700	1,305
2021-02-02	1,302	1,344	1,298	1,318	295,300	1,318
2021-02-01	1,299	1,341	1,265	1,329	493,800	1,329
2021-01-29	1,395	1,412	1,365	1,376	354,400	1,376
2021-01-28	1,365	1,402	1,360	1,386	311,100	1,386
2021-01-27	1,404	1,415	1,380	1,403	295,300	1,403
2021-01-26	1,387	1,404	1,387	1,403	280,400	1,403
2021-01-25	1,372	1,404	1,372	1,400	350,400	1,400
2021-01-22	1,362	1,370	1,349	1,351	186,000	1,351
2021-01-21	1,359	1,368	1,351	1,354	159,100	1,354
2021-01-20	1,352	1,361	1,330	1,346	204,400	1,346
2021-01-19	1,345	1,359	1,328	1,349	211,500	1,349
2021-01-18	1,345	1,364	1,333	1,342	172,500	1,342
2021-01-15	1,365	1,383	1,346	1,353	217,500	1,353
2021-01-14	1,394	1,416	1,349	1,365	321,200	1,365
2021-01-13	1,349	1,395	1,344	1,377	354,800	1,377
2021-01-12	1,330	1,363	1,325	1,349	257,600	1,349
2021-01-08	1,314	1,345	1,307	1,335	246,400	1,335
2021-01-07	1,288	1,330	1,283	1,306	346,400	1,306
2021-01-06	1,250	1,294	1,250	1,269	288,400	1,269
2021-01-05	1,197	1,247	1,197	1,243	266,300	1,243
2021-01-04	1,251	1,251	1,183	1,197	143,800	1,197

分割・併合履歴：なし