9066 (株)日新 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-092,4452,4652,4302,43942,4002,439
2023-06-082,4502,4812,4352,43751,8002,437
2023-06-072,4792,4832,4422,44673,0002,446
2023-06-062,4372,4792,4282,46940,3002,469
2023-06-052,4752,4802,4352,45942,1002,459
2023-06-022,4032,4372,3962,42568,0002,425
2023-06-012,3662,3902,3222,35463,6002,354
2023-05-312,4512,4662,3622,36695,4002,366
2023-05-302,5252,5402,4622,47052,4002,470
2023-05-292,5602,5722,5232,54946,0002,549
2023-05-262,5732,5742,5162,53041,1002,530
2023-05-252,5382,5882,5252,58246,3002,582
2023-05-242,5342,5672,5112,54688,6002,546
2023-05-232,4282,6122,4152,575239,2002,575
2023-05-222,2582,2962,2502,29022,1002,290
2023-05-192,2982,3012,2512,25831,4002,258
2023-05-182,2962,3022,2702,28645,3002,286
2023-05-172,2932,2932,2412,27833,9002,278
2023-05-162,2752,2942,2542,29334,7002,293
2023-05-152,2372,2652,2252,26431,6002,264
2023-05-122,2142,2802,2042,24738,8002,247
2023-05-112,3052,3052,2092,22571,8002,225
2023-05-102,2482,4152,2302,305212,5002,305
2023-05-092,1452,1602,1332,16042,4002,160
2023-05-082,1422,1542,1272,13829,6002,138
2023-05-022,1382,1512,1242,14230,2002,142
2023-05-012,1502,1582,1432,14721,3002,147
2023-04-282,0962,1362,0932,13442,2002,134
2023-04-272,0632,0812,0552,05621,8002,056
2023-04-262,0802,0942,0702,07317,3002,073
2023-04-252,1192,1452,0982,10432,2002,104
2023-04-242,1032,1182,1002,11413,3002,114
2023-04-212,1072,1232,0932,10614,1002,106
2023-04-202,1012,1252,0992,11712,0002,117
2023-04-192,1032,1102,0882,10318,4002,103
2023-04-182,1282,1362,1122,12318,4002,123
2023-04-172,1182,1292,0982,11019,7002,110
2023-04-142,0692,0972,0692,09022,3002,090
2023-04-132,0452,0772,0322,06818,6002,068
2023-04-122,0502,0672,0442,05015,5002,050
2023-04-112,0422,0552,0242,05016,8002,050
2023-04-102,0642,0642,0222,03015,9002,030
2023-04-072,0112,0512,0112,04618,7002,046
2023-04-062,0692,0702,0152,02234,8002,022
2023-04-052,1142,1272,0842,08944,6002,089
2023-04-042,1382,1382,1142,13043,2002,130
2023-04-032,1352,1422,1192,13922,7002,139
2023-03-312,0902,1152,0882,11519,7002,115
2023-03-302,0642,0912,0622,08324,1002,083
2023-03-292,0812,1052,0782,10435,2002,104
2023-03-282,0772,0902,0722,08324,1002,083
2023-03-272,0402,0622,0372,05817,3002,058
2023-03-242,0242,0402,0152,02315,3002,023
2023-03-231,9912,0351,9842,03418,0002,034
2023-03-222,0182,0312,0072,01419,6002,014
2023-03-202,0472,0541,9961,99630,2001,996
2023-03-172,1032,1052,0472,04737,6002,047
2023-03-162,0692,0822,0492,07443,1002,074
2023-03-152,1222,1372,1032,11927,6002,119
2023-03-142,1022,1342,0502,08853,4002,088
2023-03-132,1712,1712,1252,14537,2002,145
2023-03-102,1962,2192,1822,20482,0002,204
2023-03-092,2202,2462,2202,24629,0002,246
2023-03-082,1742,2102,1642,20836,9002,208
2023-03-072,1502,1842,1372,18245,8002,182
2023-03-062,1652,1802,1512,15140,7002,151
2023-03-032,1252,1502,1252,14439,6002,144
2023-03-022,1632,1652,1192,12231,6002,122
2023-03-012,1222,1622,1152,15438,9002,154
2023-02-282,1342,1452,1062,11341,8002,113
2023-02-272,0802,1242,0802,11641,8002,116
2023-02-242,0652,0952,0652,09431,0002,094
2023-02-222,0652,0922,0622,06533,1002,065
2023-02-212,0442,0802,0372,07535,8002,075
2023-02-202,0472,0472,0152,03054,9002,030
2023-02-172,0582,0632,0392,04630,6002,046
2023-02-162,0682,0982,0682,08430,8002,084
2023-02-152,1002,1102,0612,06329,5002,063
2023-02-142,0992,1132,0962,09616,8002,096
2023-02-132,0822,1002,0812,09021,8002,090
2023-02-102,0932,1272,0872,09035,5002,090
2023-02-092,0902,0992,0662,08939,4002,089
2023-02-082,2002,2282,1082,11462,2002,114
2023-02-072,1762,1982,1762,18824,7002,188
2023-02-062,1602,1902,1602,17123,6002,171
2023-02-032,1292,1512,1072,14049,8002,140
2023-02-022,2462,2492,1502,15144,7002,151
2023-02-012,2282,2472,2192,23627,7002,236
2023-01-312,2012,2102,1862,20526,9002,205
2023-01-302,2122,2302,1952,20155,1002,201
2023-01-272,1962,2072,1892,20624,1002,206
2023-01-262,1652,1922,1582,18223,5002,182
2023-01-252,1782,1982,1582,16520,5002,165
2023-01-242,1412,1702,1412,16331,5002,163
2023-01-232,1052,1332,1032,13130,9002,131
2023-01-202,0842,1082,0792,09616,8002,096
2023-01-192,0932,0972,0812,08110,5002,081
2023-01-182,0762,0962,0642,09315,4002,093
2023-01-172,0392,0682,0392,06215,5002,062
2023-01-162,0672,0672,0422,04526,0002,045
2023-01-132,1012,1092,0802,08135,8002,081
2023-01-122,0972,1042,0862,09524,3002,095
2023-01-112,0912,1032,0892,09720,1002,097
2023-01-102,0972,1012,0812,08114,9002,081
2023-01-062,0592,0882,0592,08023,8002,080
2023-01-052,0582,0652,0372,06424,3002,064
2023-01-042,1132,1132,0452,04729,5002,047

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株