6641 日新電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,2811,2891,2591,259107,3001,259
2022-12-291,2601,2841,2431,281158,9001,281
2022-12-281,2621,2631,2451,258102,1001,258
2022-12-271,2781,2791,2621,26281,2001,262
2022-12-261,2721,2851,2681,28065,9001,280
2022-12-231,2631,2771,2561,275113,5001,275
2022-12-221,2731,2831,2711,27686,4001,276
2022-12-211,2741,2801,2521,256101,7001,256
2022-12-201,3171,3171,2611,266163,1001,266
2022-12-191,2881,3181,2871,317180,7001,317
2022-12-161,2971,3071,2921,301197,8001,301
2022-12-151,3081,3181,3011,31373,5001,313
2022-12-141,3161,3161,3021,31179,4001,311
2022-12-131,3161,3221,3081,311102,2001,311
2022-12-121,2881,3021,2851,29282,3001,292
2022-12-091,2871,3021,2851,297111,9001,297
2022-12-081,2841,2851,2641,273170,5001,273
2022-12-071,2831,2901,2711,283153,7001,283
2022-12-061,2901,2971,2851,296126,9001,296
2022-12-051,3051,3101,2881,298118,8001,298
2022-12-021,3391,3391,3031,304153,5001,304
2022-12-011,3561,3591,3411,349126,2001,349
2022-11-301,3591,3681,3401,341215,9001,341
2022-11-291,3801,3831,3611,366129,5001,366
2022-11-281,4221,4221,3971,40184,3001,401
2022-11-251,4341,4341,4191,42351,1001,423
2022-11-241,4401,4401,4221,43188,7001,431
2022-11-221,4011,4191,4011,41372,8001,413
2022-11-211,4001,4021,3901,39739,6001,397
2022-11-181,3881,3951,3821,38962,1001,389
2022-11-171,3621,3811,3621,37469,8001,374
2022-11-161,3711,3801,3621,37966,8001,379
2022-11-151,3611,3801,3561,37163,0001,371
2022-11-141,3671,3851,3581,36187,8001,361
2022-11-111,3901,4071,3741,392164,9001,392
2022-11-101,3851,3971,3591,360178,2001,360
2022-11-091,3581,3781,3501,373210,6001,373
2022-11-081,3661,3791,3501,366249,2001,366
2022-11-071,3661,3761,3591,361166,9001,361
2022-11-041,3731,3731,3431,358256,7001,358
2022-11-021,3991,3991,3641,390464,7001,390
2022-11-011,3821,3871,3621,369131,0001,369
2022-10-311,3731,3831,3611,382229,3001,382
2022-10-281,3461,3691,3441,356565,0001,356
2022-10-271,3591,3691,3551,367139,1001,367
2022-10-261,3631,3741,3531,365124,6001,365
2022-10-251,3521,3651,3491,35599,4001,355
2022-10-241,3331,3481,3301,337131,9001,337
2022-10-211,3281,3461,3261,330103,6001,330
2022-10-201,3311,3501,3271,340110,4001,340
2022-10-191,3451,3541,3301,350102,1001,350
2022-10-181,3391,3471,3311,335111,3001,335
2022-10-171,3351,3351,3171,32088,8001,320
2022-10-141,3211,3451,3071,335151,4001,335
2022-10-131,2911,2961,2831,291135,3001,291
2022-10-121,3031,3101,2931,299189,5001,299
2022-10-111,3091,3161,2931,301279,3001,301
2022-10-071,3421,3501,3311,336124,4001,336
2022-10-061,3561,3711,3531,357203,0001,357
2022-10-051,3681,3741,3561,360208,8001,360
2022-10-041,3361,3591,3331,346213,8001,346
2022-10-031,3081,3211,2901,303427,4001,303
2022-09-301,3361,3441,3211,328249,1001,328
2022-09-291,3651,3651,3401,347211,0001,347
2022-09-281,3521,3521,3311,345203,1001,345
2022-09-271,3581,3671,3501,355181,1001,355
2022-09-261,3621,3641,3331,338204,5001,338
2022-09-221,3781,3891,3661,389164,0001,389
2022-09-211,3901,3981,3761,386155,9001,386
2022-09-201,3901,3971,3811,395174,4001,395
2022-09-161,3551,3731,3551,364188,1001,364
2022-09-151,3911,3911,3611,371207,2001,371
2022-09-141,3901,3951,3661,389154,8001,389
2022-09-131,4311,4361,4041,418159,4001,418
2022-09-121,4631,4631,4351,43973,7001,439
2022-09-091,4371,4541,4361,451140,7001,451
2022-09-081,4481,4621,4351,442223,0001,442
2022-09-071,4391,4541,4251,432213,7001,432
2022-09-061,3751,4481,3751,437327,3001,437
2022-09-051,4431,4741,4431,465126,8001,465
2022-09-021,4561,4561,4381,443102,6001,443
2022-09-011,4681,4811,4521,453129,4001,453
2022-08-311,4721,4941,4721,493122,3001,493
2022-08-301,4991,5041,4911,49690,9001,496
2022-08-291,4811,4961,4651,487161,6001,487
2022-08-261,5511,5591,5401,54059,3001,540
2022-08-251,5631,5631,5451,54572,9001,545
2022-08-241,5601,5671,5371,553118,3001,553
2022-08-231,5621,5691,5531,55468,4001,554
2022-08-221,5701,5931,5621,58397,6001,583
2022-08-191,5721,6021,5701,595124,1001,595
2022-08-181,5551,5631,5481,55393,6001,553
2022-08-171,5681,5871,5581,576149,0001,576
2022-08-161,5741,5751,5481,55469,1001,554
2022-08-151,5501,5691,5461,56897,1001,568
2022-08-121,5351,5631,5271,542123,9001,542
2022-08-101,5011,5151,4881,51275,6001,512
2022-08-091,5201,5321,4981,50682,9001,506
2022-08-081,5251,5411,5201,53172,3001,531
2022-08-051,5121,5461,5051,536118,1001,536
2022-08-041,5221,5261,5081,51677,8001,516
2022-08-031,5241,5311,4981,512135,5001,512
2022-08-021,5451,5491,5241,524144,4001,524
2022-08-011,5251,5591,5251,551209,0001,551
2022-07-291,5191,5301,5081,522143,1001,522
2022-07-281,5291,5351,4861,507197,5001,507
2022-07-271,5001,5161,4641,510266,3001,510
2022-07-261,5051,5291,5051,52493,4001,524
2022-07-251,5301,5301,5071,51983,0001,519
2022-07-221,5031,5271,5031,520109,8001,520
2022-07-211,4971,5081,4771,496180,2001,496
2022-07-201,5311,5391,5111,524127,3001,524
2022-07-191,4981,5091,4831,487104,0001,487
2022-07-151,4861,5051,4791,47973,0001,479
2022-07-141,4371,4851,4351,48096,3001,480
2022-07-131,4461,4601,4431,45189,4001,451
2022-07-121,4541,4581,4221,436129,8001,436
2022-07-111,4541,4771,4511,471155,9001,471
2022-07-081,4121,4581,4101,424292,6001,424
2022-07-071,4091,4111,3751,397184,9001,397
2022-07-061,4071,4201,3841,392132,9001,392
2022-07-051,4621,4621,4221,424161,4001,424
2022-07-041,4831,4901,4341,454104,3001,454
2022-07-011,5221,5331,4621,466152,2001,466
2022-06-301,5471,5641,5201,527176,7001,527
2022-06-291,5521,5571,5291,548223,5001,548
2022-06-281,5541,5701,5481,57093,8001,570
2022-06-271,5601,5841,5531,56580,0001,565
2022-06-241,5651,5651,5341,545104,9001,545
2022-06-231,5341,5641,5341,54560,5001,545
2022-06-221,5681,5921,5451,54581,7001,545
2022-06-211,5411,5631,5411,55794,9001,557
2022-06-201,5841,5841,5231,531163,1001,531
2022-06-171,5141,5571,5051,549265,3001,549
2022-06-161,5631,5751,5451,55059,4001,550
2022-06-151,5451,5601,5271,536103,7001,536
2022-06-141,5301,5511,5201,544113,5001,544
2022-06-131,5481,5651,5431,557111,4001,557
2022-06-101,5781,5931,5561,571198,7001,571
2022-06-091,6741,6741,5791,580236,4001,580
2022-06-081,5561,5781,5531,564101,4001,564
2022-06-071,5351,5541,5251,550166,1001,550
2022-06-061,5241,5471,5221,522115,1001,522
2022-06-031,5321,5431,5141,53388,9001,533
2022-06-021,5191,5221,4991,51946,1001,519
2022-06-011,4851,5171,4851,517133,3001,517
2022-05-311,4761,4901,4571,476164,2001,476
2022-05-301,4901,5141,4871,501322,3001,501
2022-05-271,4471,4691,4351,460134,3001,460
2022-05-261,4221,4311,4111,41777,6001,417
2022-05-251,4371,4371,3991,417122,3001,417
2022-05-241,4491,4541,4251,43768,2001,437
2022-05-231,4841,4841,4521,47084,2001,470
2022-05-201,4541,4831,4471,48386,4001,483
2022-05-191,4141,4621,4141,450109,5001,450
2022-05-181,4771,4841,4431,459102,0001,459
2022-05-171,4501,4671,4341,467105,7001,467
2022-05-161,4501,4561,4251,438142,5001,438
2022-05-131,3501,4371,3461,435180,2001,435
2022-05-121,3481,3891,3351,360125,6001,360
2022-05-111,3361,3571,3361,33899,7001,338
2022-05-101,3561,3621,3321,35593,9001,355
2022-05-091,4001,4031,3811,38498,2001,384
2022-05-061,3901,4141,3861,40780,7001,407
2022-05-021,3901,4001,3731,39880,7001,398
2022-04-281,3571,4001,3521,393101,5001,393
2022-04-271,3201,3521,3111,342240,8001,342
2022-04-261,3451,3531,3361,34885,2001,348
2022-04-251,3311,3371,3251,33475,5001,334
2022-04-221,3501,3601,3411,36058,0001,360
2022-04-211,3661,3891,3661,38153,8001,381
2022-04-201,3721,3851,3601,36189,2001,361
2022-04-191,3581,3691,3511,35956,6001,359
2022-04-181,3371,3481,3231,34766,5001,347
2022-04-151,3621,3661,3391,34468,4001,344
2022-04-141,3761,3951,3751,38061,0001,380
2022-04-131,3481,3831,3471,376141,7001,376
2022-04-121,3601,3711,3431,34485,9001,344
2022-04-111,3831,3841,3611,368100,8001,368
2022-04-081,3861,3891,3641,382102,7001,382
2022-04-071,3781,3781,3571,364126,2001,364
2022-04-061,4101,4161,3991,408102,6001,408
2022-04-051,4591,4591,4251,43597,9001,435
2022-04-041,4461,4471,4181,43592,5001,435
2022-04-011,4661,4701,4441,446153,6001,446
2022-03-311,4681,5031,4621,476228,7001,476
2022-03-301,4701,4821,4371,471198,2001,471
2022-03-291,4591,4701,4441,464101,0001,464
2022-03-281,4711,4711,4371,44394,6001,443
2022-03-251,4501,4801,4501,472126,6001,472
2022-03-241,4281,4441,4111,44493,5001,444
2022-03-231,4201,4531,4041,445145,1001,445
2022-03-221,4171,4321,3861,396158,4001,396
2022-03-181,3751,3991,3701,391173,3001,391
2022-03-171,3681,3921,3471,375202,0001,375
2022-03-161,3131,3171,3031,308185,6001,308
2022-03-151,3081,3611,3081,339109,3001,339
2022-03-141,3341,3461,2931,308308,0001,308
2022-03-111,3301,3371,3101,32791,2001,327
2022-03-101,3261,3801,3201,360150,0001,360
2022-03-091,2941,3111,2631,296112,3001,296
2022-03-081,2691,2951,2581,276133,4001,276
2022-03-071,3311,3331,2741,287145,9001,287
2022-03-041,3911,3981,3471,350120,5001,350
2022-03-031,4151,4281,4081,41499,3001,414
2022-03-021,4161,4281,3961,396112,7001,396
2022-03-011,4691,4801,4401,446127,4001,446
2022-02-281,4531,4561,4281,453145,3001,453
2022-02-251,4071,4281,3791,423191,0001,423
2022-02-241,3901,4141,3861,404217,6001,404
2022-02-221,3901,4041,3641,397207,5001,397
2022-02-211,4311,4351,4031,414216,7001,414
2022-02-181,4731,4731,4461,452152,7001,452
2022-02-171,5091,5181,4851,499102,8001,499
2022-02-161,4951,5251,4951,518126,7001,518
2022-02-151,4791,4841,4451,466147,5001,466
2022-02-141,4601,4651,4411,451137,4001,451
2022-02-101,5061,5161,4621,482161,8001,482
2022-02-091,4811,5081,4811,503123,4001,503
2022-02-081,4711,4851,4641,46579,7001,465
2022-02-071,4461,4661,4421,46179,8001,461
2022-02-041,4481,4671,4261,450115,7001,450
2022-02-031,4721,4731,4261,447152,8001,447
2022-02-021,4621,4901,4481,483189,1001,483
2022-02-011,4831,4831,4431,453313,6001,453
2022-01-311,4141,4441,4011,440172,5001,440
2022-01-281,3941,4071,3721,407163,5001,407
2022-01-271,4431,4621,3711,378218,7001,378
2022-01-261,4441,4601,4251,441285,8001,441
2022-01-251,5121,5121,4241,446226,3001,446
2022-01-241,4731,5151,4681,512183,1001,512
2022-01-211,5341,5341,4801,499156,5001,499
2022-01-201,5461,5691,5321,548212,8001,548
2022-01-191,5731,5801,5261,534177,2001,534
2022-01-181,6311,6331,5901,596109,5001,596
2022-01-171,6151,6321,6121,618121,0001,618
2022-01-141,6281,6281,5701,604198,1001,604
2022-01-131,6501,6601,6361,636161,9001,636
2022-01-121,6341,6671,6331,642282,0001,642
2022-01-111,6171,6221,6041,612239,0001,612
2022-01-071,6211,6241,5961,606198,3001,606
2022-01-061,6321,6401,6091,612178,2001,612
2022-01-051,6441,6451,6221,643122,0001,643
2022-01-041,6161,6451,6091,639312,7001,639

分割・併合履歴 : なし