9066 (株)日新 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 334 | 340 | 330 | 330 | 91,000 | 1,500 |
| 1983-12-27 | 335 | 340 | 330 | 335 | 118,000 | 1,522.73 |
| 1983-12-26 | 332 | 332 | 315 | 320 | 52,000 | 1,454.55 |
| 1983-12-24 | 325 | 330 | 320 | 330 | 93,000 | 1,500 |
| 1983-12-23 | 346 | 346 | 320 | 325 | 113,000 | 1,477.27 |
| 1983-12-22 | 347 | 347 | 341 | 347 | 175,000 | 1,577.27 |
| 1983-12-21 | 351 | 351 | 339 | 347 | 215,000 | 1,577.27 |
| 1983-12-20 | 350 | 363 | 346 | 346 | 907,000 | 1,572.73 |
| 1983-12-19 | 338 | 350 | 330 | 349 | 262,000 | 1,586.36 |
| 1983-12-17 | 339 | 343 | 330 | 343 | 219,000 | 1,559.09 |
| 1983-12-16 | 328 | 346 | 327 | 334 | 397,000 | 1,518.18 |
| 1983-12-15 | 310 | 332 | 310 | 324 | 328,000 | 1,472.73 |
| 1983-12-14 | 320 | 323 | 300 | 306 | 129,000 | 1,390.91 |
| 1983-12-13 | 325 | 328 | 320 | 321 | 90,000 | 1,459.09 |
| 1983-12-12 | 340 | 343 | 329 | 329 | 226,000 | 1,495.45 |
| 1983-12-09 | 345 | 349 | 337 | 345 | 253,000 | 1,568.18 |
| 1983-12-08 | 354 | 364 | 335 | 340 | 850,000 | 1,545.45 |
| 1983-12-07 | 334 | 360 | 328 | 354 | 928,000 | 1,609.09 |
| 1983-12-06 | 329 | 340 | 326 | 334 | 411,000 | 1,518.18 |
| 1983-12-05 | 346 | 347 | 334 | 335 | 341,000 | 1,522.73 |
| 1983-12-03 | 330 | 343 | 330 | 343 | 746,000 | 1,559.09 |
| 1983-12-02 | 338 | 343 | 325 | 325 | 1,150,000 | 1,477.27 |
| 1983-12-01 | 329 | 342 | 328 | 335 | 1,950,000 | 1,522.73 |
| 1983-11-30 | 292 | 320 | 287 | 319 | 1,083,000 | 1,450 |
| 1983-11-29 | 293 | 294 | 288 | 292 | 209,000 | 1,327.27 |
| 1983-11-28 | 300 | 300 | 288 | 288 | 248,000 | 1,309.09 |
| 1983-11-26 | 300 | 300 | 295 | 300 | 261,000 | 1,363.64 |
| 1983-11-25 | 300 | 306 | 296 | 300 | 1,507,000 | 1,363.64 |
| 1983-11-24 | 269 | 298 | 268 | 295 | 1,829,000 | 1,340.91 |
| 1983-11-22 | 275 | 279 | 270 | 274 | 254,000 | 1,245.45 |
| 1983-11-21 | 280 | 282 | 273 | 278 | 275,000 | 1,263.64 |
| 1983-11-19 | 282 | 284 | 278 | 284 | 442,000 | 1,290.91 |
| 1983-11-18 | 275 | 285 | 268 | 277 | 589,000 | 1,259.09 |
| 1983-11-17 | 240 | 275 | 237 | 267 | 477,000 | 1,213.64 |
| 1983-11-16 | 225 | 239 | 225 | 239 | 57,000 | 1,086.36 |
| 1983-11-15 | 221 | 230 | 221 | 230 | 18,000 | 1,045.45 |
| 1983-11-14 | 225 | 225 | 225 | 225 | 1,000 | 1,022.73 |
| 1983-11-11 | 220 | 221 | 220 | 221 | 23,000 | 1,004.55 |
| 1983-11-10 | 220 | 220 | 220 | 220 | 6,000 | 1,000 |
| 1983-11-09 | 220 | 220 | 220 | 220 | 11,000 | 1,000 |
| 1983-11-08 | 220 | 220 | 217 | 220 | 15,000 | 1,000 |
| 1983-11-05 | 210 | 210 | 210 | 210 | 6,000 | 954.55 |
| 1983-11-02 | 217 | 217 | 217 | 217 | 2,000 | 986.36 |
| 1983-10-31 | 212 | 212 | 212 | 212 | 3,000 | 963.64 |
| 1983-10-29 | 211 | 211 | 211 | 211 | 1,000 | 959.09 |
| 1983-10-28 | 211 | 211 | 211 | 211 | 2,000 | 959.09 |
| 1983-10-27 | 216 | 216 | 210 | 210 | 11,000 | 954.55 |
| 1983-10-25 | 215 | 215 | 215 | 215 | 3,000 | 977.27 |
| 1983-10-21 | 211 | 211 | 211 | 211 | 1,000 | 959.09 |
| 1983-10-19 | 219 | 219 | 207 | 207 | 32,000 | 940.91 |
| 1983-10-18 | 219 | 219 | 219 | 219 | 9,000 | 995.46 |
| 1983-10-17 | 220 | 220 | 220 | 220 | 9,000 | 1,000 |
| 1983-10-14 | 210 | 215 | 210 | 215 | 5,000 | 977.27 |
| 1983-10-13 | 217 | 217 | 213 | 213 | 5,000 | 968.18 |
| 1983-10-12 | 224 | 224 | 220 | 220 | 4,000 | 1,000 |
| 1983-10-11 | 209 | 220 | 209 | 220 | 6,000 | 1,000 |
| 1983-10-07 | 208 | 208 | 208 | 208 | 11,000 | 945.46 |
| 1983-10-05 | 208 | 208 | 208 | 208 | 7,000 | 945.46 |
| 1983-10-04 | 205 | 206 | 205 | 206 | 16,000 | 936.36 |
| 1983-10-03 | 205 | 205 | 205 | 205 | 12,000 | 931.82 |
| 1983-09-30 | 209 | 210 | 208 | 210 | 10,000 | 954.55 |
| 1983-09-29 | 210 | 210 | 208 | 208 | 6,000 | 945.46 |
| 1983-09-28 | 208 | 208 | 208 | 208 | 5,000 | 945.46 |
| 1983-09-27 | 207 | 207 | 207 | 207 | 8,000 | 940.91 |
| 1983-09-26 | 206 | 206 | 206 | 206 | 8,000 | 936.36 |
| 1983-09-22 | 205 | 205 | 205 | 205 | 16,000 | 931.82 |
| 1983-09-21 | 206 | 206 | 205 | 206 | 11,000 | 936.36 |
| 1983-09-20 | 206 | 206 | 206 | 206 | 1,000 | 936.36 |
| 1983-09-19 | 206 | 210 | 205 | 209 | 18,000 | 950 |
| 1983-09-17 | 205 | 205 | 205 | 205 | 4,000 | 931.82 |
| 1983-09-12 | 220 | 220 | 220 | 220 | 4,000 | 1,000 |
| 1983-09-09 | 222 | 223 | 222 | 222 | 29,000 | 1,009.09 |
| 1983-09-08 | 220 | 220 | 220 | 220 | 2,000 | 1,000 |
| 1983-09-07 | 224 | 224 | 224 | 224 | 4,000 | 1,018.18 |
| 1983-09-05 | 228 | 228 | 221 | 225 | 26,000 | 1,022.73 |
| 1983-09-03 | 225 | 225 | 225 | 225 | 4,000 | 1,022.73 |
| 1983-09-02 | 230 | 230 | 225 | 225 | 35,000 | 1,022.73 |
| 1983-09-01 | 211 | 221 | 211 | 220 | 52,000 | 1,000 |
| 1983-08-31 | 206 | 206 | 206 | 206 | 1,000 | 936.36 |
| 1983-08-30 | 205 | 205 | 205 | 205 | 27,000 | 931.82 |
| 1983-08-29 | 204 | 205 | 204 | 205 | 5,000 | 931.82 |
| 1983-08-26 | 210 | 210 | 200 | 204 | 64,000 | 927.27 |
| 1983-08-25 | 210 | 210 | 210 | 210 | 1,000 | 954.55 |
| 1983-08-23 | 206 | 206 | 206 | 206 | 4,000 | 936.36 |
| 1983-08-22 | 205 | 205 | 205 | 205 | 1,000 | 931.82 |
| 1983-08-17 | 200 | 200 | 200 | 200 | 6,000 | 909.09 |
| 1983-08-16 | 200 | 200 | 200 | 200 | 9,000 | 909.09 |
| 1983-08-12 | 200 | 200 | 200 | 200 | 1,000 | 909.09 |
| 1983-08-11 | 199 | 199 | 195 | 195 | 19,000 | 886.36 |
| 1983-08-05 | 200 | 200 | 200 | 200 | 37,000 | 909.09 |
| 1983-08-04 | 210 | 210 | 205 | 205 | 59,000 | 931.82 |
| 1983-08-03 | 210 | 210 | 210 | 210 | 15,000 | 954.55 |
| 1983-08-01 | 210 | 210 | 210 | 210 | 27,000 | 954.55 |
| 1983-07-30 | 210 | 210 | 210 | 210 | 2,000 | 954.55 |
| 1983-07-29 | 210 | 210 | 210 | 210 | 4,000 | 954.55 |
| 1983-07-27 | 213 | 213 | 210 | 210 | 145,000 | 954.55 |
| 1983-07-25 | 211 | 211 | 211 | 211 | 2,000 | 959.09 |
| 1983-07-23 | 211 | 211 | 211 | 211 | 1,000 | 959.09 |
| 1983-07-22 | 211 | 211 | 210 | 210 | 19,000 | 954.55 |
| 1983-07-21 | 211 | 211 | 210 | 210 | 20,000 | 954.55 |
| 1983-07-20 | 210 | 211 | 210 | 210 | 5,000 | 954.55 |
| 1983-07-19 | 211 | 211 | 210 | 210 | 7,000 | 954.55 |
| 1983-07-18 | 209 | 210 | 209 | 210 | 5,000 | 954.55 |
| 1983-07-15 | 211 | 211 | 210 | 210 | 12,000 | 954.55 |
| 1983-07-14 | 210 | 210 | 210 | 210 | 3,000 | 954.55 |
| 1983-07-13 | 220 | 220 | 213 | 213 | 6,000 | 968.18 |
| 1983-07-12 | 215 | 220 | 215 | 220 | 11,000 | 1,000 |
| 1983-07-05 | 230 | 230 | 230 | 230 | 10,000 | 1,045.45 |
| 1983-06-28 | 230 | 235 | 225 | 235 | 66,000 | 1,068.18 |
| 1983-06-25 | 229 | 229 | 229 | 229 | 1,000 | 1,040.91 |
| 1983-06-24 | 230 | 230 | 230 | 230 | 1,000 | 1,045.45 |
| 1983-06-23 | 230 | 235 | 230 | 235 | 5,000 | 1,068.18 |
| 1983-06-22 | 231 | 235 | 230 | 235 | 5,000 | 1,068.18 |
| 1983-06-21 | 230 | 235 | 230 | 235 | 9,000 | 1,068.18 |
| 1983-06-20 | 230 | 230 | 230 | 230 | 9,000 | 1,045.45 |
| 1983-06-16 | 233 | 235 | 233 | 235 | 5,000 | 1,068.18 |
| 1983-06-15 | 235 | 235 | 235 | 235 | 5,000 | 1,068.18 |
| 1983-06-13 | 235 | 235 | 235 | 235 | 1,000 | 1,068.18 |
| 1983-06-10 | 234 | 238 | 234 | 236 | 5,000 | 1,072.73 |
| 1983-06-08 | 233 | 236 | 233 | 236 | 3,000 | 1,072.73 |
| 1983-06-06 | 237 | 237 | 237 | 237 | 5,000 | 1,077.27 |
| 1983-06-02 | 237 | 237 | 237 | 237 | 10,000 | 1,077.27 |
| 1983-05-28 | 238 | 238 | 238 | 238 | 24,000 | 1,081.82 |
| 1983-05-25 | 240 | 240 | 240 | 240 | 14,000 | 1,090.91 |
| 1983-05-20 | 240 | 241 | 238 | 240 | 95,000 | 1,090.91 |
| 1983-05-19 | 241 | 242 | 241 | 241 | 19,000 | 1,095.45 |
| 1983-05-18 | 241 | 242 | 241 | 242 | 46,000 | 1,100 |
| 1983-05-17 | 238 | 241 | 238 | 241 | 61,000 | 1,095.45 |
| 1983-05-16 | 238 | 240 | 238 | 240 | 16,000 | 1,090.91 |
| 1983-05-14 | 239 | 241 | 239 | 241 | 25,000 | 1,095.45 |
| 1983-05-13 | 242 | 242 | 240 | 240 | 26,000 | 1,090.91 |
| 1983-05-12 | 235 | 240 | 235 | 240 | 23,000 | 1,090.91 |
| 1983-05-11 | 232 | 235 | 232 | 235 | 63,000 | 1,068.18 |
| 1983-05-10 | 229 | 235 | 229 | 230 | 19,000 | 1,045.45 |
| 1983-05-09 | 229 | 229 | 229 | 229 | 12,000 | 1,040.91 |
| 1983-05-07 | 229 | 229 | 229 | 229 | 14,000 | 1,040.91 |
| 1983-05-06 | 228 | 230 | 228 | 228 | 18,000 | 1,036.36 |
| 1983-05-04 | 228 | 228 | 228 | 228 | 2,000 | 1,036.36 |
| 1983-04-30 | 226 | 226 | 226 | 226 | 1,000 | 1,027.27 |
| 1983-04-28 | 226 | 226 | 226 | 226 | 4,000 | 1,027.27 |
| 1983-04-27 | 225 | 227 | 225 | 226 | 73,000 | 1,027.27 |
| 1983-04-26 | 226 | 226 | 226 | 226 | 3,000 | 1,027.27 |
| 1983-04-25 | 225 | 225 | 225 | 225 | 3,000 | 1,022.73 |
| 1983-04-23 | 224 | 224 | 224 | 224 | 3,000 | 1,018.18 |
| 1983-04-22 | 225 | 225 | 225 | 225 | 9,000 | 1,022.73 |
| 1983-04-21 | 224 | 226 | 224 | 224 | 6,000 | 1,018.18 |
| 1983-04-20 | 226 | 226 | 224 | 224 | 18,000 | 1,018.18 |
| 1983-04-19 | 225 | 225 | 225 | 225 | 9,000 | 1,022.73 |
| 1983-04-18 | 224 | 224 | 224 | 224 | 9,000 | 1,018.18 |
| 1983-04-15 | 224 | 224 | 224 | 224 | 20,000 | 1,018.18 |
| 1983-04-13 | 225 | 225 | 225 | 225 | 7,000 | 1,022.73 |
| 1983-04-09 | 225 | 225 | 224 | 224 | 4,000 | 1,018.18 |
| 1983-04-08 | 220 | 225 | 220 | 225 | 21,000 | 1,022.73 |
| 1983-04-07 | 220 | 220 | 220 | 220 | 5,000 | 1,000 |
| 1983-04-06 | 220 | 220 | 220 | 220 | 3,000 | 1,000 |
| 1983-04-02 | 220 | 220 | 220 | 220 | 3,000 | 1,000 |
| 1983-03-29 | 223 | 225 | 220 | 225 | 8,000 | 1,022.73 |
| 1983-03-26 | 223 | 225 | 223 | 225 | 17,000 | 1,022.73 |
| 1983-03-25 | 222 | 223 | 220 | 220 | 11,000 | 1,000 |
| 1983-03-24 | 220 | 222 | 220 | 222 | 12,000 | 1,009.09 |
| 1983-03-23 | 220 | 223 | 220 | 223 | 7,000 | 1,013.64 |
| 1983-03-22 | 220 | 223 | 220 | 223 | 10,000 | 1,013.64 |
| 1983-03-18 | 220 | 223 | 220 | 223 | 5,000 | 1,013.64 |
| 1983-03-17 | 220 | 223 | 220 | 223 | 8,000 | 1,013.64 |
| 1983-03-16 | 220 | 223 | 220 | 223 | 11,000 | 1,013.64 |
| 1983-03-15 | 220 | 222 | 220 | 222 | 12,000 | 1,009.09 |
| 1983-03-14 | 223 | 223 | 223 | 223 | 3,000 | 1,013.64 |
| 1983-03-12 | 220 | 223 | 220 | 223 | 18,000 | 1,013.64 |
| 1983-03-11 | 222 | 222 | 222 | 222 | 2,000 | 1,009.09 |
| 1983-03-10 | 220 | 223 | 220 | 223 | 52,000 | 1,013.64 |
| 1983-03-09 | 219 | 223 | 219 | 223 | 20,000 | 1,013.64 |
| 1983-03-08 | 219 | 223 | 215 | 223 | 49,000 | 1,013.64 |
| 1983-03-07 | 215 | 220 | 215 | 220 | 5,000 | 1,000 |
| 1983-03-05 | 215 | 220 | 215 | 220 | 6,000 | 1,000 |
| 1983-03-04 | 210 | 221 | 210 | 220 | 19,000 | 1,000 |
| 1983-03-03 | 210 | 218 | 210 | 218 | 36,000 | 990.91 |
| 1983-03-02 | 208 | 210 | 208 | 210 | 13,000 | 954.55 |
| 1983-03-01 | 208 | 208 | 208 | 208 | 3,000 | 945.46 |
| 1983-02-28 | 206 | 206 | 205 | 205 | 10,000 | 931.82 |
| 1983-02-25 | 208 | 208 | 208 | 208 | 2,000 | 945.46 |
| 1983-02-24 | 208 | 208 | 205 | 205 | 7,000 | 931.82 |
| 1983-02-23 | 201 | 206 | 201 | 206 | 2,000 | 936.36 |
| 1983-02-22 | 209 | 209 | 202 | 202 | 8,000 | 918.18 |
| 1983-02-21 | 205 | 210 | 202 | 210 | 12,000 | 954.55 |
| 1983-02-18 | 201 | 205 | 201 | 205 | 3,000 | 931.82 |
| 1983-02-17 | 201 | 205 | 201 | 205 | 5,000 | 931.82 |
| 1983-02-16 | 200 | 203 | 200 | 203 | 6,000 | 922.73 |
| 1983-02-15 | 201 | 203 | 200 | 200 | 7,000 | 909.09 |
| 1983-02-12 | 200 | 200 | 200 | 200 | 5,000 | 909.09 |
| 1983-02-10 | 200 | 200 | 200 | 200 | 6,000 | 909.09 |
| 1983-02-09 | 200 | 200 | 200 | 200 | 9,000 | 909.09 |
| 1983-02-08 | 200 | 200 | 200 | 200 | 14,000 | 909.09 |
| 1983-02-05 | 201 | 201 | 201 | 201 | 1,000 | 913.64 |
| 1983-02-04 | 200 | 200 | 200 | 200 | 10,000 | 909.09 |
| 1983-02-03 | 201 | 201 | 201 | 201 | 1,000 | 913.64 |
| 1983-02-02 | 201 | 202 | 200 | 200 | 17,000 | 909.09 |
| 1983-02-01 | 200 | 200 | 200 | 200 | 5,000 | 909.09 |
| 1983-01-31 | 202 | 202 | 200 | 200 | 13,000 | 909.09 |
| 1983-01-28 | 200 | 200 | 200 | 200 | 8,000 | 909.09 |
| 1983-01-26 | 200 | 200 | 200 | 200 | 17,000 | 909.09 |
| 1983-01-25 | 200 | 200 | 200 | 200 | 5,000 | 909.09 |
| 1983-01-24 | 200 | 200 | 200 | 200 | 8,000 | 909.09 |
| 1983-01-22 | 195 | 200 | 195 | 200 | 10,000 | 909.09 |
| 1983-01-21 | 205 | 205 | 200 | 200 | 12,000 | 909.09 |
| 1983-01-17 | 202 | 210 | 202 | 210 | 15,000 | 954.55 |
| 1983-01-11 | 202 | 202 | 202 | 202 | 1,000 | 918.18 |
| 1983-01-10 | 204 | 207 | 200 | 200 | 27,000 | 909.09 |
| 1983-01-08 | 201 | 201 | 200 | 200 | 10,000 | 909.09 |
| 1983-01-06 | 199 | 201 | 199 | 201 | 18,000 | 913.64 |
| 1983-01-05 | 199 | 199 | 199 | 199 | 1,000 | 904.55 |
| 1983-01-04 | 200 | 200 | 200 | 200 | 6,000 | 909.09 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
