9066 (株)日新 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 709 | 710 | 690 | 700 | 9,000 | 3,500 |
| 1990-12-27 | 710 | 720 | 705 | 705 | 34,000 | 3,525 |
| 1990-12-26 | 700 | 700 | 690 | 690 | 28,000 | 3,450 |
| 1990-12-25 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1990-12-21 | 745 | 745 | 735 | 745 | 30,000 | 3,725 |
| 1990-12-20 | 790 | 790 | 785 | 785 | 8,000 | 3,925 |
| 1990-12-19 | 782 | 800 | 782 | 791 | 69,000 | 3,955 |
| 1990-12-18 | 799 | 810 | 792 | 792 | 79,000 | 3,960 |
| 1990-12-17 | 795 | 810 | 795 | 800 | 139,000 | 4,000 |
| 1990-12-14 | 810 | 810 | 788 | 788 | 95,000 | 3,940 |
| 1990-12-13 | 775 | 820 | 770 | 820 | 88,000 | 4,100 |
| 1990-12-12 | 750 | 770 | 740 | 765 | 79,000 | 3,825 |
| 1990-12-11 | 727 | 756 | 725 | 745 | 57,000 | 3,725 |
| 1990-12-10 | 727 | 727 | 710 | 727 | 87,000 | 3,635 |
| 1990-12-06 | 629 | 640 | 619 | 619 | 162,000 | 3,095 |
| 1990-12-05 | 649 | 650 | 619 | 619 | 63,000 | 3,095 |
| 1990-12-04 | 660 | 660 | 617 | 650 | 35,000 | 3,250 |
| 1990-12-03 | 657 | 657 | 650 | 650 | 28,000 | 3,250 |
| 1990-11-30 | 606 | 606 | 606 | 606 | 116,000 | 3,030 |
| 1990-11-27 | 770 | 770 | 740 | 756 | 20,000 | 3,780 |
| 1990-11-26 | 780 | 800 | 770 | 770 | 74,000 | 3,850 |
| 1990-11-22 | 732 | 770 | 730 | 770 | 35,000 | 3,850 |
| 1990-11-21 | 762 | 765 | 727 | 727 | 44,000 | 3,635 |
| 1990-11-20 | 775 | 775 | 770 | 770 | 13,000 | 3,850 |
| 1990-11-19 | 769 | 795 | 769 | 780 | 36,000 | 3,900 |
| 1990-11-16 | 790 | 790 | 758 | 759 | 26,000 | 3,795 |
| 1990-11-15 | 790 | 800 | 785 | 795 | 35,000 | 3,975 |
| 1990-11-14 | 780 | 801 | 780 | 799 | 108,000 | 3,995 |
| 1990-11-13 | 781 | 800 | 781 | 800 | 38,000 | 4,000 |
| 1990-11-09 | 759 | 759 | 731 | 731 | 20,000 | 3,655 |
| 1990-11-08 | 775 | 775 | 760 | 760 | 10,000 | 3,800 |
| 1990-11-07 | 789 | 805 | 785 | 785 | 24,000 | 3,925 |
| 1990-11-06 | 831 | 831 | 799 | 799 | 59,000 | 3,995 |
| 1990-11-05 | 829 | 829 | 811 | 811 | 44,000 | 4,055 |
| 1990-11-02 | 811 | 831 | 795 | 800 | 65,000 | 4,000 |
| 1990-11-01 | 880 | 880 | 821 | 821 | 119,000 | 4,105 |
| 1990-10-31 | 863 | 890 | 850 | 890 | 294,000 | 4,450 |
| 1990-10-30 | 830 | 833 | 815 | 833 | 113,000 | 4,165 |
| 1990-10-29 | 785 | 830 | 785 | 813 | 74,000 | 4,065 |
| 1990-10-26 | 796 | 801 | 785 | 794 | 37,000 | 3,970 |
| 1990-10-25 | 766 | 816 | 766 | 816 | 93,000 | 4,080 |
| 1990-10-24 | 775 | 780 | 750 | 756 | 34,000 | 3,780 |
| 1990-10-23 | 800 | 803 | 775 | 775 | 50,000 | 3,875 |
| 1990-10-22 | 770 | 800 | 770 | 790 | 52,000 | 3,950 |
| 1990-10-19 | 750 | 782 | 745 | 780 | 72,000 | 3,900 |
| 1990-10-18 | 726 | 745 | 710 | 730 | 66,000 | 3,650 |
| 1990-10-17 | 720 | 730 | 716 | 726 | 58,000 | 3,630 |
| 1990-10-16 | 711 | 720 | 700 | 720 | 47,000 | 3,600 |
| 1990-10-15 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 1990-10-12 | 679 | 679 | 654 | 675 | 13,000 | 3,375 |
| 1990-10-11 | 690 | 690 | 681 | 685 | 29,000 | 3,425 |
| 1990-10-09 | 690 | 690 | 685 | 690 | 46,000 | 3,450 |
| 1990-10-08 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1990-10-05 | 660 | 665 | 660 | 660 | 11,000 | 3,300 |
| 1990-10-04 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1990-10-03 | 650 | 660 | 650 | 655 | 41,000 | 3,275 |
| 1990-10-02 | 609 | 660 | 609 | 660 | 30,000 | 3,300 |
| 1990-09-28 | 630 | 630 | 630 | 630 | 22,000 | 3,150 |
| 1990-09-27 | 651 | 655 | 650 | 650 | 22,000 | 3,250 |
| 1990-09-26 | 713 | 713 | 680 | 681 | 34,000 | 3,405 |
| 1990-09-25 | 712 | 713 | 710 | 712 | 33,000 | 3,560 |
| 1990-09-21 | 700 | 710 | 700 | 710 | 19,000 | 3,550 |
| 1990-09-20 | 744 | 744 | 744 | 744 | 29,000 | 3,720 |
| 1990-09-19 | 722 | 730 | 720 | 729 | 34,000 | 3,645 |
| 1990-09-18 | 733 | 733 | 709 | 725 | 17,000 | 3,625 |
| 1990-09-17 | 799 | 799 | 751 | 751 | 61,000 | 3,755 |
| 1990-09-14 | 780 | 790 | 780 | 789 | 80,000 | 3,945 |
| 1990-09-13 | 730 | 760 | 730 | 760 | 135,000 | 3,800 |
| 1990-09-12 | 701 | 720 | 701 | 720 | 50,000 | 3,600 |
| 1990-09-11 | 721 | 730 | 703 | 703 | 14,000 | 3,515 |
| 1990-09-10 | 720 | 720 | 719 | 720 | 27,000 | 3,600 |
| 1990-09-07 | 690 | 703 | 682 | 700 | 96,000 | 3,500 |
| 1990-09-06 | 695 | 695 | 690 | 690 | 12,000 | 3,450 |
| 1990-09-05 | 691 | 691 | 680 | 680 | 26,000 | 3,400 |
| 1990-09-04 | 711 | 714 | 700 | 709 | 34,000 | 3,545 |
| 1990-09-03 | 710 | 715 | 710 | 710 | 61,000 | 3,550 |
| 1990-08-31 | 671 | 701 | 670 | 701 | 95,000 | 3,505 |
| 1990-08-30 | 670 | 680 | 669 | 670 | 17,000 | 3,350 |
| 1990-08-29 | 680 | 680 | 670 | 670 | 40,000 | 3,350 |
| 1990-08-28 | 680 | 680 | 670 | 679 | 23,000 | 3,395 |
| 1990-08-27 | 650 | 671 | 650 | 670 | 16,000 | 3,350 |
| 1990-08-24 | 670 | 685 | 650 | 650 | 48,000 | 3,250 |
| 1990-08-23 | 720 | 720 | 701 | 701 | 22,000 | 3,505 |
| 1990-08-22 | 750 | 750 | 740 | 740 | 61,000 | 3,700 |
| 1990-08-21 | 760 | 765 | 750 | 760 | 16,000 | 3,800 |
| 1990-08-20 | 769 | 769 | 760 | 760 | 7,000 | 3,800 |
| 1990-08-17 | 780 | 780 | 775 | 775 | 30,000 | 3,875 |
| 1990-08-16 | 790 | 790 | 790 | 790 | 34,000 | 3,950 |
| 1990-08-15 | 785 | 800 | 780 | 780 | 27,000 | 3,900 |
| 1990-08-14 | 780 | 795 | 780 | 795 | 24,000 | 3,975 |
| 1990-08-13 | 800 | 805 | 800 | 805 | 22,000 | 4,025 |
| 1990-08-10 | 800 | 810 | 800 | 805 | 20,000 | 4,025 |
| 1990-08-09 | 810 | 820 | 800 | 800 | 18,000 | 4,000 |
| 1990-08-08 | 795 | 800 | 794 | 800 | 33,000 | 4,000 |
| 1990-08-07 | 795 | 800 | 795 | 795 | 87,000 | 3,975 |
| 1990-08-03 | 862 | 872 | 862 | 865 | 31,000 | 4,325 |
| 1990-08-02 | 868 | 899 | 868 | 882 | 13,000 | 4,410 |
| 1990-08-01 | 881 | 900 | 867 | 867 | 73,000 | 4,335 |
| 1990-07-31 | 870 | 881 | 868 | 881 | 19,000 | 4,405 |
| 1990-07-30 | 871 | 871 | 861 | 866 | 20,000 | 4,330 |
| 1990-07-27 | 871 | 871 | 861 | 871 | 15,000 | 4,355 |
| 1990-07-26 | 897 | 897 | 881 | 891 | 57,000 | 4,455 |
| 1990-07-25 | 910 | 910 | 897 | 897 | 30,000 | 4,485 |
| 1990-07-24 | 928 | 928 | 911 | 911 | 20,000 | 4,555 |
| 1990-07-23 | 941 | 941 | 929 | 929 | 48,000 | 4,645 |
| 1990-07-20 | 941 | 942 | 935 | 935 | 19,000 | 4,675 |
| 1990-07-19 | 950 | 950 | 940 | 940 | 35,000 | 4,700 |
| 1990-07-18 | 959 | 975 | 956 | 956 | 22,000 | 4,780 |
| 1990-07-17 | 950 | 960 | 950 | 960 | 22,000 | 4,800 |
| 1990-07-16 | 940 | 945 | 935 | 945 | 29,000 | 4,725 |
| 1990-07-13 | 930 | 940 | 930 | 930 | 27,000 | 4,650 |
| 1990-07-12 | 949 | 950 | 930 | 930 | 10,000 | 4,650 |
| 1990-07-11 | 949 | 949 | 940 | 940 | 14,000 | 4,700 |
| 1990-07-10 | 930 | 930 | 920 | 930 | 33,000 | 4,650 |
| 1990-07-09 | 930 | 930 | 920 | 920 | 16,000 | 4,600 |
| 1990-07-06 | 935 | 935 | 930 | 930 | 16,000 | 4,650 |
| 1990-07-05 | 897 | 905 | 897 | 905 | 64,000 | 4,525 |
| 1990-07-04 | 900 | 905 | 900 | 900 | 31,000 | 4,500 |
| 1990-07-03 | 896 | 903 | 896 | 896 | 22,000 | 4,480 |
| 1990-07-02 | 893 | 893 | 893 | 893 | 3,000 | 4,465 |
| 1990-06-29 | 901 | 901 | 893 | 900 | 22,000 | 4,500 |
| 1990-06-28 | 901 | 902 | 900 | 901 | 22,000 | 4,505 |
| 1990-06-27 | 891 | 901 | 891 | 901 | 20,000 | 4,505 |
| 1990-06-26 | 881 | 891 | 871 | 891 | 21,000 | 4,455 |
| 1990-06-25 | 900 | 900 | 890 | 891 | 25,000 | 4,455 |
| 1990-06-22 | 925 | 925 | 890 | 890 | 20,000 | 4,450 |
| 1990-06-21 | 945 | 950 | 940 | 945 | 33,000 | 4,725 |
| 1990-06-20 | 950 | 950 | 950 | 950 | 25,000 | 4,750 |
| 1990-06-19 | 925 | 925 | 910 | 910 | 48,000 | 4,550 |
| 1990-06-18 | 945 | 945 | 935 | 935 | 39,000 | 4,675 |
| 1990-06-15 | 951 | 951 | 941 | 945 | 34,000 | 4,725 |
| 1990-06-14 | 950 | 950 | 950 | 950 | 24,000 | 4,750 |
| 1990-06-13 | 946 | 946 | 930 | 930 | 21,000 | 4,650 |
| 1990-06-12 | 961 | 965 | 940 | 940 | 54,000 | 4,700 |
| 1990-06-11 | 955 | 965 | 950 | 950 | 57,000 | 4,750 |
| 1990-06-08 | 971 | 980 | 970 | 970 | 57,000 | 4,850 |
| 1990-06-07 | 985 | 995 | 977 | 980 | 71,000 | 4,900 |
| 1990-06-06 | 990 | 990 | 980 | 980 | 34,000 | 4,900 |
| 1990-06-05 | 996 | 1,010 | 990 | 990 | 71,000 | 4,950 |
| 1990-06-04 | 1,000 | 1,000 | 995 | 995 | 88,000 | 4,975 |
| 1990-06-01 | 993 | 1,010 | 993 | 1,000 | 76,000 | 5,000 |
| 1990-05-31 | 1,000 | 1,000 | 990 | 990 | 28,000 | 4,950 |
| 1990-05-30 | 1,000 | 1,000 | 981 | 1,000 | 84,000 | 5,000 |
| 1990-05-29 | 1,010 | 1,010 | 990 | 990 | 34,000 | 4,950 |
| 1990-05-28 | 985 | 1,020 | 985 | 1,020 | 58,000 | 5,100 |
| 1990-05-25 | 952 | 990 | 952 | 990 | 65,000 | 4,950 |
| 1990-05-24 | 942 | 965 | 942 | 952 | 37,000 | 4,760 |
| 1990-05-23 | 951 | 955 | 940 | 940 | 50,000 | 4,700 |
| 1990-05-22 | 945 | 973 | 945 | 950 | 65,000 | 4,750 |
| 1990-05-21 | 945 | 945 | 945 | 945 | 49,000 | 4,725 |
| 1990-05-18 | 1,000 | 1,010 | 980 | 990 | 36,000 | 4,950 |
| 1990-05-17 | 1,020 | 1,020 | 1,000 | 1,020 | 57,000 | 5,100 |
| 1990-05-16 | 996 | 1,040 | 985 | 1,040 | 172,000 | 5,200 |
| 1990-05-15 | 981 | 1,000 | 981 | 982 | 135,000 | 4,910 |
| 1990-05-14 | 939 | 970 | 939 | 955 | 167,000 | 4,775 |
| 1990-05-11 | 939 | 939 | 930 | 934 | 22,000 | 4,670 |
| 1990-05-10 | 938 | 945 | 938 | 943 | 45,000 | 4,715 |
| 1990-05-09 | 910 | 939 | 910 | 938 | 48,000 | 4,690 |
| 1990-05-08 | 900 | 910 | 885 | 910 | 49,000 | 4,550 |
| 1990-05-07 | 870 | 880 | 860 | 880 | 33,000 | 4,400 |
| 1990-05-02 | 820 | 850 | 820 | 850 | 42,000 | 4,250 |
| 1990-05-01 | 850 | 851 | 810 | 810 | 19,000 | 4,050 |
| 1990-04-27 | 851 | 854 | 850 | 850 | 44,000 | 4,250 |
| 1990-04-26 | 820 | 849 | 820 | 845 | 25,000 | 4,225 |
| 1990-04-25 | 800 | 810 | 800 | 810 | 27,000 | 4,050 |
| 1990-04-24 | 815 | 815 | 810 | 810 | 48,000 | 4,050 |
| 1990-04-23 | 851 | 855 | 820 | 820 | 19,000 | 4,100 |
| 1990-04-20 | 831 | 835 | 821 | 835 | 45,000 | 4,175 |
| 1990-04-19 | 801 | 801 | 801 | 801 | 36,000 | 4,005 |
| 1990-04-18 | 755 | 761 | 755 | 761 | 22,000 | 3,805 |
| 1990-04-17 | 780 | 781 | 750 | 760 | 18,000 | 3,800 |
| 1990-04-16 | 790 | 799 | 780 | 799 | 24,000 | 3,995 |
| 1990-04-13 | 805 | 805 | 795 | 800 | 45,000 | 4,000 |
| 1990-04-12 | 830 | 830 | 800 | 811 | 49,000 | 4,055 |
| 1990-04-11 | 830 | 852 | 830 | 830 | 40,000 | 4,150 |
| 1990-04-10 | 861 | 861 | 830 | 830 | 93,000 | 4,150 |
| 1990-04-09 | 796 | 850 | 796 | 850 | 84,000 | 4,250 |
| 1990-04-06 | 729 | 789 | 729 | 780 | 100,000 | 3,900 |
| 1990-04-03 | 840 | 840 | 840 | 840 | 31,000 | 4,200 |
| 1990-04-02 | 890 | 890 | 890 | 890 | 21,000 | 4,450 |
| 1990-03-30 | 940 | 950 | 940 | 950 | 40,000 | 4,750 |
| 1990-03-29 | 991 | 991 | 971 | 980 | 39,000 | 4,900 |
| 1990-03-28 | 1,010 | 1,010 | 989 | 991 | 23,000 | 4,955 |
| 1990-03-27 | 1,020 | 1,030 | 1,000 | 1,030 | 56,000 | 5,150 |
| 1990-03-26 | 980 | 980 | 935 | 979 | 67,000 | 4,895 |
| 1990-03-23 | 950 | 980 | 948 | 980 | 257,000 | 4,900 |
| 1990-03-22 | 970 | 1,000 | 970 | 980 | 31,000 | 4,900 |
| 1990-03-20 | 1,090 | 1,100 | 1,010 | 1,010 | 13,000 | 5,050 |
| 1990-03-19 | 1,130 | 1,130 | 1,110 | 1,110 | 20,000 | 5,550 |
| 1990-03-16 | 1,130 | 1,160 | 1,130 | 1,160 | 17,000 | 5,800 |
| 1990-03-15 | 1,140 | 1,140 | 1,110 | 1,130 | 42,000 | 5,650 |
| 1990-03-14 | 1,150 | 1,180 | 1,140 | 1,140 | 43,000 | 5,700 |
| 1990-03-13 | 1,160 | 1,160 | 1,150 | 1,160 | 20,000 | 5,800 |
| 1990-03-12 | 1,190 | 1,190 | 1,170 | 1,170 | 15,000 | 5,850 |
| 1990-03-09 | 1,170 | 1,190 | 1,170 | 1,180 | 48,000 | 5,900 |
| 1990-03-08 | 1,190 | 1,200 | 1,150 | 1,200 | 93,000 | 6,000 |
| 1990-03-07 | 1,200 | 1,220 | 1,180 | 1,220 | 58,000 | 6,100 |
| 1990-03-06 | 1,220 | 1,220 | 1,180 | 1,220 | 20,000 | 6,100 |
| 1990-03-05 | 1,220 | 1,220 | 1,180 | 1,200 | 30,000 | 6,000 |
| 1990-03-02 | 1,220 | 1,220 | 1,210 | 1,220 | 15,000 | 6,100 |
| 1990-03-01 | 1,250 | 1,270 | 1,210 | 1,270 | 76,000 | 6,350 |
| 1990-02-28 | 1,150 | 1,250 | 1,140 | 1,250 | 114,000 | 6,250 |
| 1990-02-27 | 1,150 | 1,150 | 1,110 | 1,130 | 81,000 | 5,650 |
| 1990-02-26 | 1,200 | 1,210 | 1,160 | 1,160 | 25,000 | 5,800 |
| 1990-02-23 | 1,270 | 1,270 | 1,200 | 1,200 | 52,000 | 6,000 |
| 1990-02-22 | 1,280 | 1,280 | 1,240 | 1,240 | 60,000 | 6,200 |
| 1990-02-21 | 1,300 | 1,320 | 1,280 | 1,300 | 41,000 | 6,500 |
| 1990-02-20 | 1,300 | 1,330 | 1,290 | 1,300 | 82,000 | 6,500 |
| 1990-02-19 | 1,350 | 1,350 | 1,310 | 1,310 | 65,000 | 6,550 |
| 1990-02-16 | 1,330 | 1,340 | 1,330 | 1,330 | 23,000 | 6,650 |
| 1990-02-15 | 1,300 | 1,310 | 1,300 | 1,310 | 69,000 | 6,550 |
| 1990-02-14 | 1,310 | 1,310 | 1,300 | 1,300 | 44,000 | 6,500 |
| 1990-02-13 | 1,340 | 1,340 | 1,310 | 1,330 | 27,000 | 6,650 |
| 1990-02-09 | 1,350 | 1,370 | 1,350 | 1,350 | 24,000 | 6,750 |
| 1990-02-08 | 1,400 | 1,400 | 1,330 | 1,340 | 36,000 | 6,700 |
| 1990-02-07 | 1,380 | 1,380 | 1,350 | 1,380 | 48,000 | 6,900 |
| 1990-02-06 | 1,380 | 1,400 | 1,380 | 1,380 | 19,000 | 6,900 |
| 1990-02-05 | 1,420 | 1,420 | 1,380 | 1,400 | 55,000 | 7,000 |
| 1990-02-02 | 1,390 | 1,400 | 1,370 | 1,400 | 23,000 | 7,000 |
| 1990-02-01 | 1,410 | 1,410 | 1,360 | 1,390 | 56,000 | 6,950 |
| 1990-01-31 | 1,380 | 1,430 | 1,350 | 1,410 | 197,000 | 7,050 |
| 1990-01-30 | 1,300 | 1,390 | 1,290 | 1,390 | 101,000 | 6,950 |
| 1990-01-29 | 1,300 | 1,300 | 1,290 | 1,290 | 15,000 | 6,450 |
| 1990-01-26 | 1,320 | 1,330 | 1,290 | 1,300 | 27,000 | 6,500 |
| 1990-01-25 | 1,370 | 1,370 | 1,340 | 1,340 | 48,000 | 6,700 |
| 1990-01-24 | 1,360 | 1,390 | 1,360 | 1,370 | 67,000 | 6,850 |
| 1990-01-23 | 1,400 | 1,400 | 1,360 | 1,400 | 43,000 | 7,000 |
| 1990-01-22 | 1,400 | 1,400 | 1,370 | 1,400 | 41,000 | 7,000 |
| 1990-01-19 | 1,400 | 1,410 | 1,380 | 1,380 | 67,000 | 6,900 |
| 1990-01-18 | 1,390 | 1,400 | 1,370 | 1,380 | 56,000 | 6,900 |
| 1990-01-17 | 1,420 | 1,440 | 1,400 | 1,400 | 112,000 | 7,000 |
| 1990-01-16 | 1,380 | 1,450 | 1,380 | 1,380 | 96,000 | 6,900 |
| 1990-01-12 | 1,390 | 1,450 | 1,390 | 1,430 | 210,000 | 7,150 |
| 1990-01-11 | 1,420 | 1,430 | 1,390 | 1,430 | 102,000 | 7,150 |
| 1990-01-10 | 1,400 | 1,410 | 1,390 | 1,400 | 97,000 | 7,000 |
| 1990-01-09 | 1,420 | 1,430 | 1,400 | 1,400 | 34,000 | 7,000 |
| 1990-01-08 | 1,430 | 1,440 | 1,400 | 1,430 | 51,000 | 7,150 |
| 1990-01-05 | 1,420 | 1,470 | 1,370 | 1,420 | 142,000 | 7,100 |
| 1990-01-04 | 1,430 | 1,440 | 1,410 | 1,410 | 28,000 | 7,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
