9066 (株)日新 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 1991-12-27 | 580 | 580 | 575 | 575 | 7,000 | 2,875 |
| 1991-12-26 | 584 | 584 | 570 | 571 | 20,000 | 2,855 |
| 1991-12-25 | 585 | 585 | 582 | 582 | 13,000 | 2,910 |
| 1991-12-24 | 563 | 593 | 563 | 593 | 10,000 | 2,965 |
| 1991-12-20 | 563 | 565 | 562 | 562 | 6,000 | 2,810 |
| 1991-12-19 | 599 | 599 | 563 | 563 | 15,000 | 2,815 |
| 1991-12-18 | 580 | 581 | 580 | 581 | 11,000 | 2,905 |
| 1991-12-17 | 561 | 580 | 561 | 580 | 37,000 | 2,900 |
| 1991-12-16 | 592 | 600 | 592 | 600 | 8,000 | 3,000 |
| 1991-12-13 | 599 | 600 | 589 | 590 | 37,000 | 2,950 |
| 1991-12-12 | 570 | 570 | 560 | 570 | 16,000 | 2,850 |
| 1991-12-11 | 553 | 553 | 540 | 540 | 28,000 | 2,700 |
| 1991-12-10 | 552 | 570 | 551 | 570 | 16,000 | 2,850 |
| 1991-12-09 | 580 | 580 | 551 | 551 | 11,000 | 2,755 |
| 1991-12-06 | 583 | 583 | 570 | 575 | 9,000 | 2,875 |
| 1991-12-05 | 600 | 600 | 584 | 584 | 28,000 | 2,920 |
| 1991-12-04 | 570 | 571 | 560 | 571 | 55,000 | 2,855 |
| 1991-12-03 | 560 | 560 | 550 | 560 | 15,000 | 2,800 |
| 1991-12-02 | 550 | 555 | 549 | 550 | 47,000 | 2,750 |
| 1991-11-29 | 560 | 560 | 550 | 550 | 46,000 | 2,750 |
| 1991-11-28 | 570 | 570 | 560 | 563 | 71,000 | 2,815 |
| 1991-11-27 | 560 | 580 | 557 | 570 | 73,000 | 2,850 |
| 1991-11-26 | 575 | 575 | 570 | 570 | 30,000 | 2,850 |
| 1991-11-25 | 580 | 580 | 555 | 575 | 89,000 | 2,875 |
| 1991-11-22 | 591 | 591 | 565 | 580 | 51,000 | 2,900 |
| 1991-11-21 | 600 | 600 | 599 | 599 | 8,000 | 2,995 |
| 1991-11-20 | 600 | 600 | 590 | 590 | 46,000 | 2,950 |
| 1991-11-19 | 610 | 620 | 605 | 605 | 46,000 | 3,025 |
| 1991-11-18 | 619 | 620 | 593 | 600 | 27,000 | 3,000 |
| 1991-11-15 | 650 | 650 | 630 | 630 | 32,000 | 3,150 |
| 1991-11-14 | 660 | 660 | 641 | 650 | 17,000 | 3,250 |
| 1991-11-13 | 665 | 665 | 665 | 665 | 9,000 | 3,325 |
| 1991-11-12 | 676 | 676 | 660 | 660 | 12,000 | 3,300 |
| 1991-11-11 | 676 | 680 | 675 | 675 | 9,000 | 3,375 |
| 1991-11-08 | 685 | 685 | 674 | 674 | 19,000 | 3,370 |
| 1991-11-07 | 708 | 708 | 689 | 689 | 10,000 | 3,445 |
| 1991-11-06 | 705 | 705 | 699 | 699 | 10,000 | 3,495 |
| 1991-11-05 | 719 | 719 | 705 | 705 | 23,000 | 3,525 |
| 1991-11-01 | 716 | 716 | 705 | 715 | 18,000 | 3,575 |
| 1991-10-31 | 715 | 715 | 705 | 706 | 39,000 | 3,530 |
| 1991-10-30 | 705 | 710 | 700 | 704 | 59,000 | 3,520 |
| 1991-10-29 | 710 | 710 | 702 | 702 | 13,000 | 3,510 |
| 1991-10-28 | 701 | 701 | 695 | 700 | 33,000 | 3,500 |
| 1991-10-25 | 719 | 720 | 700 | 701 | 58,000 | 3,505 |
| 1991-10-24 | 720 | 729 | 720 | 720 | 56,000 | 3,600 |
| 1991-10-23 | 701 | 718 | 701 | 710 | 87,000 | 3,550 |
| 1991-10-22 | 700 | 707 | 690 | 699 | 45,000 | 3,495 |
| 1991-10-21 | 691 | 710 | 686 | 686 | 46,000 | 3,430 |
| 1991-10-18 | 650 | 681 | 650 | 681 | 47,000 | 3,405 |
| 1991-10-17 | 676 | 678 | 642 | 643 | 51,000 | 3,215 |
| 1991-10-16 | 674 | 679 | 670 | 670 | 37,000 | 3,350 |
| 1991-10-15 | 640 | 654 | 640 | 654 | 87,000 | 3,270 |
| 1991-10-14 | 655 | 655 | 650 | 650 | 36,000 | 3,250 |
| 1991-10-11 | 681 | 681 | 675 | 675 | 23,000 | 3,375 |
| 1991-10-09 | 690 | 696 | 672 | 690 | 64,000 | 3,450 |
| 1991-10-08 | 709 | 710 | 690 | 690 | 37,000 | 3,450 |
| 1991-10-07 | 720 | 720 | 711 | 719 | 13,000 | 3,595 |
| 1991-10-04 | 705 | 706 | 690 | 700 | 50,000 | 3,500 |
| 1991-10-03 | 700 | 706 | 700 | 706 | 50,000 | 3,530 |
| 1991-10-02 | 700 | 700 | 687 | 687 | 29,000 | 3,435 |
| 1991-10-01 | 687 | 689 | 672 | 675 | 45,000 | 3,375 |
| 1991-09-30 | 698 | 698 | 687 | 687 | 21,000 | 3,435 |
| 1991-09-27 | 651 | 690 | 650 | 679 | 95,000 | 3,395 |
| 1991-09-26 | 652 | 652 | 641 | 641 | 58,000 | 3,205 |
| 1991-09-25 | 670 | 670 | 652 | 652 | 24,000 | 3,260 |
| 1991-09-24 | 654 | 655 | 640 | 652 | 49,000 | 3,260 |
| 1991-09-20 | 683 | 690 | 658 | 658 | 36,000 | 3,290 |
| 1991-09-19 | 725 | 730 | 680 | 684 | 140,000 | 3,420 |
| 1991-09-18 | 769 | 769 | 720 | 730 | 184,000 | 3,650 |
| 1991-09-17 | 720 | 770 | 720 | 770 | 232,000 | 3,850 |
| 1991-09-13 | 640 | 700 | 640 | 700 | 302,000 | 3,500 |
| 1991-09-12 | 599 | 638 | 599 | 638 | 44,000 | 3,190 |
| 1991-09-11 | 597 | 601 | 590 | 598 | 50,000 | 2,990 |
| 1991-09-10 | 600 | 605 | 597 | 601 | 48,000 | 3,005 |
| 1991-09-09 | 620 | 620 | 595 | 595 | 46,000 | 2,975 |
| 1991-09-06 | 600 | 610 | 591 | 600 | 19,000 | 3,000 |
| 1991-09-05 | 579 | 590 | 571 | 571 | 8,000 | 2,855 |
| 1991-09-04 | 578 | 578 | 560 | 560 | 18,000 | 2,800 |
| 1991-09-03 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1991-09-02 | 560 | 580 | 550 | 580 | 30,000 | 2,900 |
| 1991-08-30 | 545 | 564 | 545 | 550 | 24,000 | 2,750 |
| 1991-08-29 | 526 | 545 | 521 | 545 | 37,000 | 2,725 |
| 1991-08-28 | 522 | 525 | 520 | 520 | 57,000 | 2,600 |
| 1991-08-27 | 545 | 545 | 517 | 517 | 40,000 | 2,585 |
| 1991-08-26 | 566 | 567 | 545 | 545 | 26,000 | 2,725 |
| 1991-08-23 | 599 | 599 | 560 | 560 | 7,000 | 2,800 |
| 1991-08-22 | 595 | 600 | 595 | 600 | 43,000 | 3,000 |
| 1991-08-21 | 520 | 540 | 515 | 535 | 75,000 | 2,675 |
| 1991-08-20 | 521 | 521 | 515 | 515 | 55,000 | 2,575 |
| 1991-08-16 | 609 | 609 | 600 | 600 | 8,000 | 3,000 |
| 1991-08-15 | 620 | 620 | 610 | 610 | 5,000 | 3,050 |
| 1991-08-14 | 618 | 620 | 610 | 610 | 11,000 | 3,050 |
| 1991-08-13 | 595 | 610 | 595 | 609 | 115,000 | 3,045 |
| 1991-08-12 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1991-08-09 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1991-08-08 | 643 | 643 | 643 | 643 | 5,000 | 3,215 |
| 1991-08-07 | 643 | 643 | 643 | 643 | 1,000 | 3,215 |
| 1991-08-06 | 644 | 644 | 643 | 643 | 5,000 | 3,215 |
| 1991-08-05 | 640 | 645 | 640 | 644 | 15,000 | 3,220 |
| 1991-08-02 | 641 | 641 | 640 | 640 | 6,000 | 3,200 |
| 1991-08-01 | 644 | 644 | 641 | 641 | 6,000 | 3,205 |
| 1991-07-31 | 645 | 645 | 630 | 634 | 15,000 | 3,170 |
| 1991-07-30 | 630 | 631 | 616 | 616 | 18,000 | 3,080 |
| 1991-07-29 | 633 | 633 | 620 | 630 | 13,000 | 3,150 |
| 1991-07-26 | 640 | 640 | 630 | 632 | 15,000 | 3,160 |
| 1991-07-25 | 645 | 645 | 644 | 644 | 9,000 | 3,220 |
| 1991-07-24 | 625 | 631 | 600 | 630 | 42,000 | 3,150 |
| 1991-07-23 | 634 | 634 | 625 | 625 | 7,000 | 3,125 |
| 1991-07-22 | 640 | 640 | 630 | 630 | 6,000 | 3,150 |
| 1991-07-19 | 650 | 650 | 648 | 648 | 14,000 | 3,240 |
| 1991-07-18 | 649 | 649 | 648 | 648 | 4,000 | 3,240 |
| 1991-07-17 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 1991-07-16 | 640 | 654 | 640 | 650 | 36,000 | 3,250 |
| 1991-07-15 | 623 | 640 | 623 | 640 | 32,000 | 3,200 |
| 1991-07-12 | 620 | 623 | 610 | 623 | 42,000 | 3,115 |
| 1991-07-11 | 625 | 630 | 620 | 620 | 35,000 | 3,100 |
| 1991-07-10 | 590 | 635 | 590 | 620 | 53,000 | 3,100 |
| 1991-07-09 | 621 | 622 | 596 | 620 | 39,000 | 3,100 |
| 1991-07-08 | 651 | 651 | 651 | 651 | 3,000 | 3,255 |
| 1991-07-05 | 689 | 689 | 651 | 651 | 21,000 | 3,255 |
| 1991-07-04 | 690 | 690 | 679 | 690 | 11,000 | 3,450 |
| 1991-07-03 | 704 | 704 | 685 | 690 | 21,000 | 3,450 |
| 1991-07-02 | 701 | 710 | 700 | 708 | 29,000 | 3,540 |
| 1991-07-01 | 666 | 700 | 666 | 700 | 10,000 | 3,500 |
| 1991-06-28 | 660 | 660 | 655 | 655 | 11,000 | 3,275 |
| 1991-06-27 | 669 | 669 | 655 | 655 | 6,000 | 3,275 |
| 1991-06-26 | 665 | 670 | 660 | 668 | 44,000 | 3,340 |
| 1991-06-25 | 669 | 669 | 651 | 655 | 50,000 | 3,275 |
| 1991-06-24 | 675 | 676 | 670 | 676 | 19,000 | 3,380 |
| 1991-06-21 | 700 | 700 | 660 | 665 | 70,000 | 3,325 |
| 1991-06-20 | 711 | 711 | 700 | 700 | 38,000 | 3,500 |
| 1991-06-19 | 715 | 715 | 700 | 700 | 14,000 | 3,500 |
| 1991-06-18 | 735 | 735 | 720 | 721 | 9,000 | 3,605 |
| 1991-06-17 | 730 | 730 | 730 | 730 | 30,000 | 3,650 |
| 1991-06-14 | 720 | 720 | 700 | 720 | 78,000 | 3,600 |
| 1991-06-13 | 711 | 730 | 711 | 719 | 7,000 | 3,595 |
| 1991-06-12 | 713 | 713 | 698 | 699 | 29,000 | 3,495 |
| 1991-06-11 | 714 | 725 | 700 | 706 | 44,000 | 3,530 |
| 1991-06-10 | 740 | 740 | 724 | 724 | 14,000 | 3,620 |
| 1991-06-07 | 745 | 745 | 735 | 735 | 7,000 | 3,675 |
| 1991-06-06 | 735 | 745 | 735 | 745 | 8,000 | 3,725 |
| 1991-06-05 | 750 | 750 | 735 | 735 | 34,000 | 3,675 |
| 1991-06-04 | 760 | 760 | 740 | 740 | 34,000 | 3,700 |
| 1991-06-03 | 770 | 770 | 758 | 758 | 7,000 | 3,790 |
| 1991-05-31 | 780 | 780 | 760 | 760 | 7,000 | 3,800 |
| 1991-05-30 | 750 | 770 | 750 | 770 | 5,000 | 3,850 |
| 1991-05-29 | 765 | 765 | 765 | 765 | 8,000 | 3,825 |
| 1991-05-28 | 721 | 762 | 721 | 762 | 78,000 | 3,810 |
| 1991-05-27 | 759 | 759 | 745 | 750 | 14,000 | 3,750 |
| 1991-05-24 | 730 | 759 | 730 | 759 | 41,000 | 3,795 |
| 1991-05-23 | 747 | 750 | 740 | 750 | 9,000 | 3,750 |
| 1991-05-22 | 740 | 750 | 740 | 745 | 16,000 | 3,725 |
| 1991-05-21 | 730 | 740 | 720 | 720 | 12,000 | 3,600 |
| 1991-05-20 | 760 | 770 | 750 | 750 | 14,000 | 3,750 |
| 1991-05-17 | 767 | 770 | 767 | 770 | 8,000 | 3,850 |
| 1991-05-16 | 777 | 777 | 760 | 777 | 18,000 | 3,885 |
| 1991-05-15 | 780 | 781 | 780 | 780 | 13,000 | 3,900 |
| 1991-05-14 | 789 | 789 | 789 | 789 | 15,000 | 3,945 |
| 1991-05-10 | 836 | 837 | 829 | 829 | 6,000 | 4,145 |
| 1991-05-09 | 829 | 839 | 829 | 839 | 13,000 | 4,195 |
| 1991-05-08 | 830 | 830 | 800 | 800 | 15,000 | 4,000 |
| 1991-05-07 | 826 | 826 | 820 | 820 | 21,000 | 4,100 |
| 1991-05-02 | 833 | 840 | 813 | 820 | 33,000 | 4,100 |
| 1991-04-30 | 790 | 790 | 772 | 773 | 33,000 | 3,865 |
| 1991-04-26 | 772 | 795 | 772 | 795 | 34,000 | 3,975 |
| 1991-04-25 | 795 | 795 | 770 | 770 | 65,000 | 3,850 |
| 1991-04-24 | 820 | 820 | 801 | 801 | 17,000 | 4,005 |
| 1991-04-23 | 818 | 820 | 800 | 820 | 39,000 | 4,100 |
| 1991-04-22 | 836 | 837 | 820 | 820 | 40,000 | 4,100 |
| 1991-04-19 | 871 | 887 | 835 | 845 | 68,000 | 4,225 |
| 1991-04-18 | 870 | 872 | 860 | 861 | 121,000 | 4,305 |
| 1991-04-17 | 900 | 909 | 875 | 890 | 93,000 | 4,450 |
| 1991-04-16 | 937 | 937 | 900 | 900 | 267,000 | 4,500 |
| 1991-04-15 | 886 | 945 | 886 | 919 | 478,000 | 4,595 |
| 1991-04-12 | 880 | 882 | 875 | 876 | 33,000 | 4,380 |
| 1991-04-11 | 880 | 887 | 875 | 880 | 44,000 | 4,400 |
| 1991-04-10 | 886 | 890 | 870 | 875 | 46,000 | 4,375 |
| 1991-04-09 | 898 | 900 | 880 | 880 | 39,000 | 4,400 |
| 1991-04-08 | 895 | 905 | 890 | 895 | 55,000 | 4,475 |
| 1991-04-05 | 880 | 890 | 870 | 889 | 43,000 | 4,445 |
| 1991-04-04 | 886 | 889 | 866 | 875 | 20,000 | 4,375 |
| 1991-04-03 | 869 | 890 | 869 | 877 | 39,000 | 4,385 |
| 1991-04-02 | 864 | 866 | 852 | 866 | 15,000 | 4,330 |
| 1991-04-01 | 890 | 890 | 864 | 864 | 46,000 | 4,320 |
| 1991-03-29 | 881 | 890 | 880 | 880 | 26,000 | 4,400 |
| 1991-03-28 | 900 | 910 | 890 | 891 | 80,000 | 4,455 |
| 1991-03-27 | 930 | 930 | 890 | 900 | 156,000 | 4,500 |
| 1991-03-26 | 874 | 921 | 874 | 910 | 618,000 | 4,550 |
| 1991-03-25 | 848 | 855 | 842 | 855 | 127,000 | 4,275 |
| 1991-03-22 | 850 | 860 | 839 | 848 | 71,000 | 4,240 |
| 1991-03-20 | 840 | 845 | 830 | 840 | 143,000 | 4,200 |
| 1991-03-19 | 860 | 869 | 850 | 850 | 111,000 | 4,250 |
| 1991-03-18 | 870 | 879 | 861 | 873 | 207,000 | 4,365 |
| 1991-03-15 | 850 | 856 | 842 | 856 | 172,000 | 4,280 |
| 1991-03-14 | 829 | 858 | 825 | 840 | 258,000 | 4,200 |
| 1991-03-13 | 828 | 828 | 813 | 815 | 65,000 | 4,075 |
| 1991-03-12 | 834 | 834 | 811 | 811 | 53,000 | 4,055 |
| 1991-03-11 | 830 | 831 | 822 | 831 | 175,000 | 4,155 |
| 1991-03-08 | 806 | 820 | 801 | 820 | 167,000 | 4,100 |
| 1991-03-07 | 778 | 820 | 772 | 802 | 302,000 | 4,010 |
| 1991-03-06 | 770 | 770 | 760 | 760 | 29,000 | 3,800 |
| 1991-03-05 | 770 | 775 | 769 | 770 | 28,000 | 3,850 |
| 1991-03-04 | 785 | 785 | 770 | 775 | 38,000 | 3,875 |
| 1991-03-01 | 756 | 790 | 756 | 765 | 144,000 | 3,825 |
| 1991-02-28 | 760 | 760 | 747 | 747 | 90,000 | 3,735 |
| 1991-02-27 | 750 | 750 | 740 | 745 | 33,000 | 3,725 |
| 1991-02-26 | 740 | 760 | 740 | 760 | 55,000 | 3,800 |
| 1991-02-25 | 742 | 750 | 735 | 750 | 33,000 | 3,750 |
| 1991-02-22 | 768 | 768 | 742 | 742 | 46,000 | 3,710 |
| 1991-02-21 | 740 | 758 | 740 | 748 | 36,000 | 3,740 |
| 1991-02-20 | 760 | 770 | 746 | 746 | 19,000 | 3,730 |
| 1991-02-19 | 779 | 780 | 760 | 770 | 91,000 | 3,850 |
| 1991-02-18 | 777 | 780 | 760 | 780 | 80,000 | 3,900 |
| 1991-02-15 | 751 | 770 | 742 | 742 | 58,000 | 3,710 |
| 1991-02-14 | 713 | 793 | 699 | 793 | 308,000 | 3,965 |
| 1991-02-13 | 720 | 720 | 693 | 693 | 116,000 | 3,465 |
| 1991-02-12 | 720 | 720 | 720 | 720 | 45,000 | 3,600 |
| 1991-02-08 | 660 | 670 | 655 | 670 | 117,000 | 3,350 |
| 1991-02-07 | 655 | 660 | 640 | 660 | 33,000 | 3,300 |
| 1991-02-06 | 640 | 660 | 640 | 659 | 41,000 | 3,295 |
| 1991-02-05 | 631 | 640 | 631 | 640 | 17,000 | 3,200 |
| 1991-02-04 | 601 | 620 | 592 | 620 | 15,000 | 3,100 |
| 1991-02-01 | 590 | 600 | 590 | 591 | 12,000 | 2,955 |
| 1991-01-31 | 601 | 601 | 600 | 600 | 11,000 | 3,000 |
| 1991-01-30 | 585 | 600 | 580 | 599 | 14,000 | 2,995 |
| 1991-01-29 | 566 | 576 | 565 | 566 | 23,000 | 2,830 |
| 1991-01-28 | 565 | 565 | 565 | 565 | 9,000 | 2,825 |
| 1991-01-25 | 590 | 590 | 561 | 565 | 28,000 | 2,825 |
| 1991-01-24 | 570 | 570 | 550 | 550 | 31,000 | 2,750 |
| 1991-01-23 | 590 | 590 | 560 | 570 | 37,000 | 2,850 |
| 1991-01-22 | 590 | 595 | 590 | 595 | 26,000 | 2,975 |
| 1991-01-21 | 628 | 629 | 600 | 600 | 38,000 | 3,000 |
| 1991-01-18 | 645 | 645 | 628 | 630 | 387,000 | 3,150 |
| 1991-01-17 | 590 | 625 | 590 | 625 | 38,000 | 3,125 |
| 1991-01-16 | 620 | 620 | 600 | 600 | 26,000 | 3,000 |
| 1991-01-14 | 650 | 650 | 645 | 650 | 12,000 | 3,250 |
| 1991-01-11 | 651 | 660 | 650 | 660 | 10,000 | 3,300 |
| 1991-01-10 | 650 | 660 | 640 | 642 | 19,000 | 3,210 |
| 1991-01-09 | 650 | 659 | 650 | 650 | 45,000 | 3,250 |
| 1991-01-08 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1991-01-07 | 700 | 700 | 675 | 690 | 12,000 | 3,450 |
| 1991-01-04 | 700 | 700 | 700 | 700 | 11,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
