9066 (株)日新 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 8,080 | 8,100 | 8,070 | 8,100 | 23,100 | 8,100 |
| 2025-07-10 | 8,080 | 8,090 | 8,070 | 8,080 | 73,100 | 8,080 |
| 2025-07-09 | 8,090 | 8,100 | 8,080 | 8,090 | 49,100 | 8,090 |
| 2025-07-08 | 8,090 | 8,100 | 8,090 | 8,100 | 30,400 | 8,100 |
| 2025-07-07 | 8,090 | 8,100 | 8,090 | 8,090 | 23,500 | 8,090 |
| 2025-07-04 | 8,100 | 8,100 | 8,090 | 8,100 | 22,400 | 8,100 |
| 2025-07-03 | 8,090 | 8,100 | 8,090 | 8,090 | 27,200 | 8,090 |
| 2025-07-02 | 8,090 | 8,100 | 8,080 | 8,100 | 32,600 | 8,100 |
| 2025-07-01 | 8,130 | 8,140 | 8,080 | 8,100 | 90,400 | 8,100 |
| 2025-06-30 | 8,100 | 8,110 | 8,090 | 8,090 | 50,400 | 8,090 |
| 2025-06-27 | 8,100 | 8,170 | 8,090 | 8,130 | 61,800 | 8,130 |
| 2025-06-26 | 8,080 | 8,100 | 8,080 | 8,100 | 106,000 | 8,100 |
| 2025-06-25 | 8,090 | 8,090 | 8,080 | 8,080 | 35,800 | 8,080 |
| 2025-06-24 | 8,080 | 8,090 | 8,080 | 8,080 | 55,800 | 8,080 |
| 2025-06-23 | 8,080 | 8,090 | 8,080 | 8,080 | 39,300 | 8,080 |
| 2025-06-20 | 8,080 | 8,090 | 8,080 | 8,080 | 123,900 | 8,080 |
| 2025-06-19 | 8,080 | 8,090 | 8,080 | 8,080 | 25,600 | 8,080 |
| 2025-06-18 | 8,090 | 8,090 | 8,080 | 8,080 | 29,800 | 8,080 |
| 2025-06-17 | 8,090 | 8,090 | 8,080 | 8,080 | 52,900 | 8,080 |
| 2025-06-16 | 8,080 | 8,090 | 8,080 | 8,080 | 91,000 | 8,080 |
| 2025-06-13 | 8,080 | 8,090 | 8,080 | 8,090 | 49,500 | 8,090 |
| 2025-06-12 | 8,080 | 8,090 | 8,080 | 8,080 | 94,600 | 8,080 |
| 2025-06-11 | 8,080 | 8,090 | 8,080 | 8,080 | 60,700 | 8,080 |
| 2025-06-10 | 8,090 | 8,090 | 8,080 | 8,080 | 76,400 | 8,080 |
| 2025-06-09 | 8,090 | 8,100 | 8,080 | 8,090 | 25,800 | 8,090 |
| 2025-06-06 | 8,110 | 8,120 | 8,080 | 8,090 | 135,800 | 8,090 |
| 2025-06-05 | 8,110 | 8,120 | 8,100 | 8,110 | 90,100 | 8,110 |
| 2025-06-04 | 8,110 | 8,120 | 8,110 | 8,110 | 62,900 | 8,110 |
| 2025-06-03 | 8,110 | 8,120 | 8,110 | 8,110 | 45,300 | 8,110 |
| 2025-06-02 | 8,120 | 8,130 | 8,110 | 8,120 | 166,500 | 8,120 |
| 2025-05-30 | 8,120 | 8,130 | 8,110 | 8,120 | 130,800 | 8,120 |
| 2025-05-29 | 8,120 | 8,130 | 8,110 | 8,120 | 136,400 | 8,120 |
| 2025-05-28 | 8,130 | 8,130 | 8,120 | 8,130 | 106,000 | 8,130 |
| 2025-05-27 | 8,130 | 8,130 | 8,120 | 8,120 | 86,000 | 8,120 |
| 2025-05-26 | 8,120 | 8,130 | 8,120 | 8,120 | 148,700 | 8,120 |
| 2025-05-23 | 8,130 | 8,130 | 8,110 | 8,120 | 98,100 | 8,120 |
| 2025-05-22 | 8,120 | 8,130 | 8,110 | 8,120 | 111,800 | 8,120 |
| 2025-05-21 | 8,130 | 8,140 | 8,110 | 8,130 | 217,700 | 8,130 |
| 2025-05-20 | 8,140 | 8,140 | 8,110 | 8,130 | 308,400 | 8,130 |
| 2025-05-19 | 8,140 | 8,150 | 8,130 | 8,140 | 137,400 | 8,140 |
| 2025-05-16 | 8,130 | 8,160 | 8,120 | 8,150 | 199,300 | 8,150 |
| 2025-05-15 | 8,190 | 8,200 | 8,140 | 8,170 | 359,400 | 8,170 |
| 2025-05-14 | 8,130 | 8,250 | 8,110 | 8,250 | 1,108,600 | 8,250 |
| 2025-05-13 | 7,350 | 7,350 | 7,350 | 7,350 | 30,300 | 7,350 |
| 2025-05-12 | 6,350 | 6,350 | 6,350 | 6,350 | 17,200 | 6,350 |
| 2025-05-09 | 4,920 | 5,350 | 4,850 | 5,350 | 151,600 | 5,350 |
| 2025-05-08 | 4,800 | 4,900 | 4,750 | 4,850 | 35,900 | 4,850 |
| 2025-05-07 | 4,695 | 4,845 | 4,685 | 4,805 | 82,800 | 4,805 |
| 2025-05-02 | 4,740 | 4,820 | 4,710 | 4,760 | 43,000 | 4,760 |
| 2025-05-01 | 4,760 | 4,800 | 4,745 | 4,745 | 22,400 | 4,745 |
| 2025-04-30 | 4,790 | 4,815 | 4,760 | 4,800 | 24,700 | 4,800 |
| 2025-04-28 | 4,770 | 4,805 | 4,770 | 4,795 | 20,900 | 4,795 |
| 2025-04-25 | 4,755 | 4,820 | 4,730 | 4,770 | 40,000 | 4,770 |
| 2025-04-24 | 4,725 | 4,775 | 4,705 | 4,750 | 27,900 | 4,750 |
| 2025-04-23 | 4,715 | 4,735 | 4,645 | 4,710 | 26,000 | 4,710 |
| 2025-04-22 | 4,615 | 4,650 | 4,610 | 4,650 | 19,800 | 4,650 |
| 2025-04-21 | 4,660 | 4,665 | 4,610 | 4,615 | 25,900 | 4,615 |
| 2025-04-18 | 4,560 | 4,680 | 4,555 | 4,665 | 29,400 | 4,665 |
| 2025-04-17 | 4,495 | 4,545 | 4,495 | 4,545 | 15,000 | 4,545 |
| 2025-04-16 | 4,510 | 4,560 | 4,495 | 4,500 | 22,800 | 4,500 |
| 2025-04-15 | 4,515 | 4,530 | 4,500 | 4,515 | 18,700 | 4,515 |
| 2025-04-14 | 4,480 | 4,500 | 4,420 | 4,475 | 22,800 | 4,475 |
| 2025-04-11 | 4,390 | 4,410 | 4,315 | 4,410 | 38,600 | 4,410 |
| 2025-04-10 | 4,425 | 4,505 | 4,380 | 4,460 | 48,200 | 4,460 |
| 2025-04-09 | 4,220 | 4,275 | 4,145 | 4,180 | 78,100 | 4,180 |
| 2025-04-08 | 4,215 | 4,365 | 4,215 | 4,290 | 68,500 | 4,290 |
| 2025-04-07 | 3,805 | 4,125 | 3,805 | 4,005 | 136,700 | 4,005 |
| 2025-04-04 | 4,515 | 4,560 | 4,245 | 4,335 | 112,900 | 4,335 |
| 2025-04-03 | 4,500 | 4,665 | 4,500 | 4,655 | 65,200 | 4,655 |
| 2025-04-02 | 4,810 | 4,810 | 4,705 | 4,710 | 72,700 | 4,710 |
| 2025-04-01 | 4,745 | 4,835 | 4,745 | 4,810 | 35,400 | 4,810 |
| 2025-03-31 | 4,730 | 4,800 | 4,685 | 4,745 | 57,800 | 4,745 |
| 2025-03-28 | 4,705 | 4,820 | 4,705 | 4,800 | 50,200 | 4,800 |
| 2025-03-27 | 4,810 | 4,830 | 4,720 | 4,830 | 65,900 | 4,830 |
| 2025-03-26 | 4,835 | 4,835 | 4,800 | 4,815 | 41,000 | 4,815 |
| 2025-03-25 | 4,770 | 4,840 | 4,770 | 4,815 | 27,000 | 4,815 |
| 2025-03-24 | 4,850 | 4,850 | 4,730 | 4,775 | 78,700 | 4,775 |
| 2025-03-21 | 4,805 | 4,830 | 4,780 | 4,780 | 61,900 | 4,780 |
| 2025-03-19 | 4,770 | 4,845 | 4,760 | 4,795 | 61,600 | 4,795 |
| 2025-03-18 | 4,715 | 4,770 | 4,695 | 4,770 | 49,800 | 4,770 |
| 2025-03-17 | 4,655 | 4,735 | 4,655 | 4,730 | 41,600 | 4,730 |
| 2025-03-14 | 4,595 | 4,655 | 4,555 | 4,605 | 47,500 | 4,605 |
| 2025-03-13 | 4,525 | 4,610 | 4,525 | 4,610 | 48,100 | 4,610 |
| 2025-03-12 | 4,485 | 4,540 | 4,475 | 4,515 | 46,800 | 4,515 |
| 2025-03-11 | 4,440 | 4,490 | 4,375 | 4,490 | 45,000 | 4,490 |
| 2025-03-10 | 4,575 | 4,580 | 4,485 | 4,510 | 27,800 | 4,510 |
| 2025-03-07 | 4,540 | 4,570 | 4,485 | 4,570 | 58,100 | 4,570 |
| 2025-03-06 | 4,515 | 4,560 | 4,510 | 4,535 | 31,700 | 4,535 |
| 2025-03-05 | 4,460 | 4,510 | 4,460 | 4,480 | 32,600 | 4,480 |
| 2025-03-04 | 4,420 | 4,510 | 4,385 | 4,480 | 61,000 | 4,480 |
| 2025-03-03 | 4,370 | 4,410 | 4,355 | 4,405 | 32,000 | 4,405 |
| 2025-02-28 | 4,305 | 4,350 | 4,285 | 4,335 | 49,500 | 4,335 |
| 2025-02-27 | 4,300 | 4,325 | 4,265 | 4,325 | 17,100 | 4,325 |
| 2025-02-26 | 4,305 | 4,305 | 4,225 | 4,270 | 29,600 | 4,270 |
| 2025-02-25 | 4,210 | 4,295 | 4,205 | 4,290 | 35,600 | 4,290 |
| 2025-02-21 | 4,300 | 4,305 | 4,250 | 4,260 | 56,700 | 4,260 |
| 2025-02-20 | 4,365 | 4,385 | 4,310 | 4,325 | 33,500 | 4,325 |
| 2025-02-19 | 4,355 | 4,405 | 4,350 | 4,390 | 26,400 | 4,390 |
| 2025-02-18 | 4,380 | 4,380 | 4,340 | 4,355 | 28,000 | 4,355 |
| 2025-02-17 | 4,420 | 4,440 | 4,370 | 4,370 | 35,700 | 4,370 |
| 2025-02-14 | 4,480 | 4,480 | 4,385 | 4,405 | 38,500 | 4,405 |
| 2025-02-13 | 4,415 | 4,460 | 4,415 | 4,440 | 20,800 | 4,440 |
| 2025-02-12 | 4,500 | 4,535 | 4,395 | 4,415 | 48,800 | 4,415 |
| 2025-02-10 | 4,425 | 4,480 | 4,385 | 4,435 | 48,400 | 4,435 |
| 2025-02-07 | 4,390 | 4,430 | 4,390 | 4,405 | 17,500 | 4,405 |
| 2025-02-06 | 4,355 | 4,430 | 4,355 | 4,405 | 16,800 | 4,405 |
| 2025-02-05 | 4,360 | 4,425 | 4,355 | 4,360 | 22,000 | 4,360 |
| 2025-02-04 | 4,435 | 4,460 | 4,360 | 4,360 | 25,100 | 4,360 |
| 2025-02-03 | 4,475 | 4,490 | 4,365 | 4,365 | 48,500 | 4,365 |
| 2025-01-31 | 4,530 | 4,535 | 4,485 | 4,535 | 19,800 | 4,535 |
| 2025-01-30 | 4,500 | 4,520 | 4,480 | 4,520 | 22,200 | 4,520 |
| 2025-01-29 | 4,465 | 4,500 | 4,435 | 4,475 | 27,200 | 4,475 |
| 2025-01-28 | 4,435 | 4,455 | 4,415 | 4,445 | 24,200 | 4,445 |
| 2025-01-27 | 4,400 | 4,460 | 4,400 | 4,430 | 17,400 | 4,430 |
| 2025-01-24 | 4,415 | 4,420 | 4,360 | 4,375 | 18,400 | 4,375 |
| 2025-01-23 | 4,390 | 4,420 | 4,380 | 4,395 | 39,600 | 4,395 |
| 2025-01-22 | 4,355 | 4,390 | 4,340 | 4,365 | 22,000 | 4,365 |
| 2025-01-21 | 4,410 | 4,410 | 4,340 | 4,355 | 22,500 | 4,355 |
| 2025-01-20 | 4,430 | 4,430 | 4,385 | 4,400 | 20,200 | 4,400 |
| 2025-01-17 | 4,360 | 4,410 | 4,335 | 4,410 | 37,400 | 4,410 |
| 2025-01-16 | 4,455 | 4,455 | 4,375 | 4,375 | 27,800 | 4,375 |
| 2025-01-15 | 4,410 | 4,410 | 4,355 | 4,395 | 48,200 | 4,395 |
| 2025-01-14 | 4,415 | 4,415 | 4,310 | 4,350 | 52,300 | 4,350 |
| 2025-01-10 | 4,450 | 4,460 | 4,400 | 4,420 | 30,800 | 4,420 |
| 2025-01-09 | 4,530 | 4,530 | 4,460 | 4,475 | 28,100 | 4,475 |
| 2025-01-08 | 4,515 | 4,555 | 4,505 | 4,510 | 34,400 | 4,510 |
| 2025-01-07 | 4,630 | 4,630 | 4,530 | 4,530 | 39,000 | 4,530 |
| 2025-01-06 | 4,645 | 4,645 | 4,590 | 4,600 | 34,300 | 4,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株