9066 (株)日新 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2752552652052012,0002,363.64
1986-12-2652152551152035,0002,363.64
1986-12-2552952951051163,0002,322.73
1986-12-2453853853053027,0002,409.09
1986-12-2353854453854422,0002,472.73
1986-12-2254655554454450,0002,472.73
1986-12-1956556554555089,0002,500
1986-12-1855157955155911,0002,540.91
1986-12-1757158056056020,0002,545.45
1986-12-1659059056157113,0002,595.45
1986-12-1557958157958143,0002,640.91
1986-12-1258158156556513,0002,568.18
1986-12-1158159058058032,0002,636.36
1986-12-1061061058559960,0002,722.73
1986-12-09629630600600144,0002,727.27
1986-12-08620630610629107,0002,859.09
1986-12-0661862561562073,0002,818.18
1986-12-0560062058062076,0002,818.18
1986-12-0462062059059052,0002,681.82
1986-12-03640642600628789,0002,854.55
1986-12-02600636600636498,0002,890.91
1986-12-01614614591600113,0002,727.27
1986-11-2960160559660476,0002,745.45
1986-11-28617625598619182,0002,813.64
1986-11-2762062360360764,0002,759.09
1986-11-26610623599623151,0002,831.82
1986-11-2563063060461067,0002,772.73
1986-11-22610625600620268,0002,818.18
1986-11-21600612600600181,0002,727.27
1986-11-2053856053556076,0002,545.45
1986-11-1953053052053024,0002,409.09
1986-11-1853153653053021,0002,409.09
1986-11-175435495305409,0002,454.55
1986-11-1454455053355036,0002,500
1986-11-1354954953354035,0002,454.55
1986-11-1255556154254247,0002,463.64
1986-11-1154555054054521,0002,477.27
1986-11-105515515415457,0002,477.27
1986-11-0756856855555539,0002,522.73
1986-11-0657557855557838,0002,627.27
1986-11-0556058156057564,0002,613.64
1986-11-0460061057057091,0002,590.91
1986-11-01581610580590217,0002,681.82
1986-10-31600605590591110,0002,686.36
1986-10-306506506106401,568,0002,909.09
1986-10-29590650586640514,0002,909.09
1986-10-28578590572590246,0002,681.82
1986-10-2755559555058690,0002,663.64
1986-10-2552555152055154,0002,504.55
1986-10-2452653352153339,0002,422.73
1986-10-2349053049053082,0002,409.09
1986-10-2249149849149551,0002,250
1986-10-1750451150451030,0002,318.18
1986-10-1651951951451446,0002,336.36
1986-10-1552052051951922,0002,359.09
1986-10-145305305205204,0002,363.64
1986-10-0951553051553031,0002,409.09
1986-10-0852552552552514,0002,386.36
1986-10-0752054752053534,0002,431.82
1986-10-0452755052755026,0002,500
1986-10-025475475475471,0002,486.36
1986-10-0154755054555026,0002,500
1986-09-3057057055755715,0002,531.82
1986-09-2954057054057034,0002,590.91
1986-09-2753053151553071,0002,409.09
1986-09-2653053052053037,0002,409.09
1986-09-2553954052054065,0002,454.55
1986-09-2455955954054939,0002,495.45
1986-09-2257557555055095,0002,500
1986-09-1957057856456577,0002,568.18
1986-09-1858058056958068,0002,636.36
1986-09-1759059758059064,0002,681.82
1986-09-1659060057960088,0002,727.27
1986-09-1259060059060034,0002,727.27
1986-09-11620630580630161,0002,863.64
1986-09-10615625600625171,0002,840.91
1986-09-09615629593610146,0002,772.73
1986-09-08625635615635224,0002,886.36
1986-09-06630649626629474,0002,859.09
1986-09-05530625530625407,0002,840.91
1986-09-0451156051156029,0002,545.45
1986-09-03480508470508167,0002,309.09
1986-09-0248548547347528,0002,159.09
1986-09-0147349047047543,0002,159.09
1986-08-3048048046846859,0002,127.27
1986-08-2951051049049071,0002,227.27
1986-08-2851051050550531,0002,295.45
1986-08-2753953950050265,0002,281.82
1986-08-2656056053053936,0002,450
1986-08-2552556552556067,0002,545.45
1986-08-235255255255254,0002,386.36
1986-08-2250052550052033,0002,363.64
1986-08-2152052550550541,0002,295.45
1986-08-2052955552953096,0002,409.09
1986-08-19560560525529124,0002,404.55
1986-08-18575585563563101,0002,559.09
1986-08-15601601585585193,0002,659.09
1986-08-1458159158159120,0002,686.36
1986-08-1362062059960135,0002,731.82
1986-08-12620620620620170,0002,818.18
1986-08-1161063061063036,0002,863.64
1986-08-08600623600600150,0002,727.27
1986-08-0758560057060054,0002,727.27
1986-08-0659959958558932,0002,677.27
1986-08-0559561059560024,0002,727.27
1986-08-0460961059559541,0002,704.55
1986-08-0164064061961934,0002,813.64
1986-07-3164465064465045,0002,954.55
1986-07-3067568567067551,0003,068.18
1986-07-29699699660685277,0003,113.64
1986-07-28680698674698182,0003,172.73
1986-07-26660685660685130,0003,113.64
1986-07-25680690661662147,0003,009.09
1986-07-247207206816901,015,0003,136.36
1986-07-237057106907042,225,0003,200
1986-07-22638694632690694,0003,136.36
1986-07-21640649635648128,0002,945.45
1986-07-19663663644650135,0002,954.55
1986-07-186206716206531,732,0002,968.18
1986-07-1761061160560566,0002,750
1986-07-1661062161061547,0002,795.45
1986-07-15585607585600184,0002,727.27
1986-07-14571590571582125,0002,645.45
1986-07-1159759757057058,0002,590.91
1986-07-1059060059060010,0002,727.27
1986-07-0960361058060064,0002,727.27
1986-07-0860060059660089,0002,727.27
1986-07-0762063061063028,0002,863.64
1986-07-0562062960060020,0002,727.27
1986-07-0464064062062169,0002,822.73
1986-07-0363064062163426,0002,881.82
1986-07-02630640620635107,0002,886.36
1986-07-01670674630631155,0002,868.18
1986-06-30610690590680575,0003,090.91
1986-06-2859060057060077,0002,727.27
1986-06-2763563560561099,0002,772.73
1986-06-26625640615635306,0002,886.36
1986-06-25580620570620235,0002,818.18
1986-06-24617640600600121,0002,727.27
1986-06-23660670615616210,0002,800
1986-06-21698698650670232,0003,045.45
1986-06-20700700660698705,0003,172.73
1986-06-197057396897011,915,0003,186.36
1986-06-186196956176952,759,0003,159.09
1986-06-175896305845951,656,0002,704.55
1986-06-165905945705761,177,0002,618.18
1986-06-135706095705751,834,0002,613.64
1986-06-12480550480544857,0002,472.73
1986-06-11485493479480402,0002,181.82
1986-06-10441490435480737,0002,181.82
1986-06-09430441429441228,0002,004.55
1986-06-07415425412415141,0001,886.36
1986-06-06400415400415125,0001,886.36
1986-06-0540040039239230,0001,781.82
1986-06-0440540539540043,0001,818.18
1986-06-0339940039940022,0001,818.18
1986-06-023923993923997,0001,813.64
1986-05-3138539238539218,0001,781.82
1986-05-3038538538138554,0001,750
1986-05-2938438538038056,0001,727.27
1986-05-2839039038538543,0001,750
1986-05-2739039039039010,0001,772.73
1986-05-2638839038839036,0001,772.73
1986-05-2438538537538535,0001,750
1986-05-2338038738038061,0001,727.27
1986-05-22392392386390229,0001,772.73
1986-05-213963973963974,0001,804.55
1986-05-193924003924006,0001,818.18
1986-05-1739240039239210,0001,781.82
1986-05-164004003903904,0001,772.73
1986-05-1540040040040012,0001,818.18
1986-05-1440740740340526,0001,840.91
1986-05-1341141140640610,0001,845.45
1986-05-124154154104115,0001,868.18
1986-05-0941041540740713,0001,850
1986-05-084144154124159,0001,886.36
1986-05-0741141540941513,0001,886.36
1986-05-064154154144143,0001,881.82
1986-05-0241541541041010,0001,863.64
1986-05-014104154094154,0001,886.36
1986-04-3041041041041014,0001,863.64
1986-04-2842142242142112,0001,913.64
1986-04-2642542542542523,0001,931.82
1986-04-2544044043043046,0001,954.55
1986-04-2443544042544050,0002,000
1986-04-2343043042542517,0001,931.82
1986-04-22430435430430182,0001,954.55
1986-04-2143143943043936,0001,995.45
1986-04-1943143243143213,0001,963.64
1986-04-1843243743143724,0001,986.36
1986-04-1743543643243239,0001,963.64
1986-04-1643443943443941,0001,995.45
1986-04-1544044043744056,0002,000
1986-04-1443544043344079,0002,000
1986-04-1143643643043097,0001,954.55
1986-04-1043543643443529,0001,977.27
1986-04-0943543943543961,0001,995.45
1986-04-0843544043543556,0001,977.27
1986-04-0743544043544010,0002,000
1986-04-0543543543543529,0001,977.27
1986-04-0443844043044086,0002,000
1986-04-0343544042842885,0001,945.45
1986-04-0242443542143177,0001,959.09
1986-04-0144044042842891,0001,945.45
1986-03-3143845543645568,0002,068.18
1986-03-2944044544044537,0002,022.73
1986-03-2844044543944529,0002,022.73
1986-03-27455455440440102,0002,000
1986-03-26448455445455179,0002,068.18
1986-03-25449450439448184,0002,036.36
1986-03-24441450440449157,0002,040.91
1986-03-22440445432445103,0002,022.73
1986-03-2044144344044269,0002,009.09
1986-03-19445450440445174,0002,022.73
1986-03-18440450437440251,0002,000
1986-03-17432440432437117,0001,986.36
1986-03-15423435423431133,0001,959.09
1986-03-14420425420423159,0001,922.73
1986-03-1342142542142196,0001,913.64
1986-03-1242142742042169,0001,913.64
1986-03-1142543041241380,0001,877.27
1986-03-1042843042543037,0001,954.55
1986-03-07428439427434117,0001,972.73
1986-03-06430445426440301,0002,000
1986-03-05420435419435405,0001,977.27
1986-03-04419419406419259,0001,904.55
1986-03-03418420409420111,0001,909.09
1986-03-01410420409420135,0001,909.09
1986-02-28410410405405238,0001,840.91
1986-02-27400409400409413,0001,859.09
1986-02-26371392370392228,0001,781.82
1986-02-2537237436536998,0001,677.27
1986-02-24375375370372103,0001,690.91
1986-02-2238338337037758,0001,713.64
1986-02-21385395381381319,0001,731.82
1986-02-20385388380385213,0001,750
1986-02-19375384375380266,0001,727.27
1986-02-18365380362375112,0001,704.55
1986-02-1736036336036038,0001,636.36
1986-02-153543553523527,0001,600
1986-02-1436436435135148,0001,595.45
1986-02-1336536536036449,0001,654.55
1986-02-1235536535536537,0001,659.09
1986-02-103493573493506,0001,590.91
1986-02-0734535534534511,0001,568.18
1986-02-0635235234534531,0001,568.18
1986-02-0535836035235235,0001,600
1986-02-0434436034335840,0001,627.27
1986-02-033423433413419,0001,550
1986-02-0134034334034111,0001,550
1986-01-3133534033533558,0001,522.73
1986-01-3033733833533537,0001,522.73
1986-01-2933833933633620,0001,527.27
1986-01-2834034333533628,0001,527.27
1986-01-273453483393397,0001,540.91
1986-01-2534334534134128,0001,550
1986-01-2434634634334335,0001,559.09
1986-01-2334834834534512,0001,568.18
1986-01-2234534534534513,0001,568.18
1986-01-2134734734534515,0001,568.18
1986-01-2034534634534612,0001,572.73
1986-01-1835035034834914,0001,586.36
1986-01-1735335335035018,0001,590.91
1986-01-1635535535135111,0001,595.45
1986-01-1436036035535524,0001,613.64
1986-01-1335836435836044,0001,636.36
1986-01-1036436735535543,0001,613.64
1986-01-09367376367369189,0001,677.27
1986-01-08349364349358127,0001,627.27
1986-01-0735035433634072,0001,545.45
1986-01-0635035134534584,0001,568.18

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