9066 (株)日新の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	435	435	420	420	11,000	2,100
1992-12-29	420	435	415	435	25,000	2,175
1992-12-28	422	422	421	421	11,000	2,105
1992-12-25	440	440	426	426	23,000	2,130
1992-12-24	440	440	430	430	18,000	2,150
1992-12-22	436	440	430	440	22,000	2,200
1992-12-21	436	437	436	436	9,000	2,180
1992-12-18	449	450	431	431	26,000	2,155
1992-12-17	434	445	434	445	36,000	2,225
1992-12-16	430	435	430	434	17,000	2,170
1992-12-15	427	430	425	430	30,000	2,150
1992-12-14	432	432	428	428	18,000	2,140
1992-12-11	441	441	427	431	22,000	2,155
1992-12-10	440	450	440	442	19,000	2,210
1992-12-09	426	440	426	440	11,000	2,200
1992-12-08	418	425	418	425	16,000	2,125
1992-12-07	439	439	421	423	30,000	2,115
1992-12-04	465	465	445	446	50,000	2,230
1992-12-03	475	475	470	470	19,000	2,350
1992-12-02	450	470	450	470	137,000	2,350
1992-12-01	440	455	439	455	106,000	2,275
1992-11-30	440	445	439	440	71,000	2,200
1992-11-27	415	428	415	427	79,000	2,135
1992-11-26	415	415	406	415	71,000	2,075
1992-11-25	412	415	407	415	28,000	2,075
1992-11-24	410	420	407	407	21,000	2,035
1992-11-20	410	410	400	410	62,000	2,050
1992-11-19	410	410	406	406	49,000	2,030
1992-11-18	381	400	381	395	43,000	1,975
1992-11-17	389	390	381	381	11,000	1,905
1992-11-16	390	390	390	390	15,000	1,950
1992-11-13	400	400	398	399	22,000	1,995
1992-11-12	400	401	396	400	16,000	2,000
1992-11-11	400	401	400	400	18,000	2,000
1992-11-10	404	408	400	400	22,000	2,000
1992-11-06	415	425	415	419	28,000	2,095
1992-11-05	436	436	420	420	13,000	2,100
1992-11-04	440	440	435	435	13,000	2,175
1992-11-02	440	440	437	440	22,000	2,200
1992-10-30	449	449	440	440	10,000	2,200
1992-10-29	451	451	437	450	28,000	2,250
1992-10-28	453	456	450	450	32,000	2,250
1992-10-27	461	463	452	460	30,000	2,300
1992-10-26	461	466	461	462	24,000	2,310
1992-10-23	475	475	460	463	27,000	2,315
1992-10-22	469	470	469	470	7,000	2,350
1992-10-21	461	464	461	464	9,000	2,320
1992-10-20	470	470	460	460	25,000	2,300
1992-10-19	484	489	470	470	18,000	2,350
1992-10-16	486	490	480	484	12,000	2,420
1992-10-15	500	505	485	485	52,000	2,425
1992-10-14	493	502	491	502	55,000	2,510
1992-10-13	503	505	493	493	42,000	2,465
1992-10-12	503	510	499	504	66,000	2,520
1992-10-09	476	511	476	503	163,000	2,515
1992-10-08	466	474	465	473	53,000	2,365
1992-10-07	475	480	473	475	41,000	2,375
1992-10-06	479	480	470	480	55,000	2,400
1992-10-05	486	487	479	485	60,000	2,425
1992-10-02	461	481	460	481	38,000	2,405
1992-10-01	480	500	460	460	93,000	2,300
1992-09-30	508	510	483	483	97,000	2,415
1992-09-29	505	510	498	510	175,000	2,550
1992-09-28	501	529	500	515	390,000	2,575
1992-09-25	487	518	487	497	771,000	2,485
1992-09-24	480	480	471	479	155,000	2,395
1992-09-22	464	475	451	474	175,000	2,370
1992-09-21	458	469	455	469	127,000	2,345
1992-09-18	439	461	439	453	93,000	2,265
1992-09-17	439	439	432	432	40,000	2,160
1992-09-16	450	450	425	440	37,000	2,200
1992-09-14	455	459	445	445	28,000	2,225
1992-09-11	444	463	440	455	222,000	2,275
1992-09-10	436	445	428	440	79,000	2,200
1992-09-09	430	436	426	435	36,000	2,175
1992-09-08	426	438	426	426	52,000	2,130
1992-09-07	430	441	426	426	42,000	2,130
1992-09-04	425	430	420	420	39,000	2,100
1992-09-03	410	410	403	410	23,000	2,050
1992-09-02	416	419	405	405	22,000	2,025
1992-09-01	419	426	415	419	95,000	2,095
1992-08-31	423	439	414	414	147,000	2,070
1992-08-28	379	400	370	393	181,000	1,965
1992-08-27	360	390	360	380	109,000	1,900
1992-08-26	374	375	360	360	17,000	1,800
1992-08-25	389	389	375	375	52,000	1,875
1992-08-24	377	390	376	390	43,000	1,950
1992-08-21	330	376	330	376	39,000	1,880
1992-08-20	336	336	330	330	7,000	1,650
1992-08-19	305	305	300	301	20,000	1,505
1992-08-18	317	317	310	310	7,000	1,550
1992-08-17	317	320	317	317	37,000	1,585
1992-08-14	310	315	305	308	37,000	1,540
1992-08-13	310	310	310	310	83,000	1,550
1992-08-11	350	360	350	360	6,000	1,800
1992-08-10	379	380	350	351	11,000	1,755
1992-08-07	390	390	379	380	12,000	1,900
1992-08-05	391	391	390	390	2,000	1,950
1992-08-04	401	401	401	401	1,000	2,005
1992-07-31	399	399	390	399	26,000	1,995
1992-07-30	400	400	395	399	19,000	1,995
1992-07-29	388	388	379	380	9,000	1,900
1992-07-28	405	405	387	387	6,000	1,935
1992-07-27	410	410	400	400	12,000	2,000
1992-07-24	410	410	407	407	16,000	2,035
1992-07-23	393	393	385	386	25,000	1,930
1992-07-22	401	404	401	403	7,000	2,015
1992-07-21	401	401	401	401	7,000	2,005
1992-07-20	422	422	401	401	66,000	2,005
1992-07-17	445	445	420	420	18,000	2,100
1992-07-16	441	445	440	445	35,000	2,225
1992-07-15	445	445	441	441	17,000	2,205
1992-07-14	450	450	445	445	9,000	2,225
1992-07-13	451	451	450	450	18,000	2,250
1992-07-10	450	451	450	451	9,000	2,255
1992-07-09	465	469	465	468	13,000	2,340
1992-07-08	465	467	465	465	33,000	2,325
1992-07-07	464	470	460	465	102,000	2,325
1992-07-06	464	464	464	464	13,000	2,320
1992-07-03	460	474	460	464	76,000	2,320
1992-07-02	460	460	452	452	18,000	2,260
1992-07-01	438	440	437	437	14,000	2,185
1992-06-30	435	439	435	437	26,000	2,185
1992-06-29	440	440	431	432	17,000	2,160
1992-06-26	435	440	435	440	52,000	2,200
1992-06-25	440	440	435	435	27,000	2,175
1992-06-24	445	445	434	434	32,000	2,170
1992-06-23	451	451	441	441	26,000	2,205
1992-06-22	451	451	446	450	54,000	2,250
1992-06-19	454	454	445	446	86,000	2,230
1992-06-18	450	450	440	445	53,000	2,225
1992-06-17	456	458	449	449	61,000	2,245
1992-06-16	456	458	454	455	56,000	2,275
1992-06-15	456	459	452	454	49,000	2,270
1992-06-12	461	461	451	451	80,000	2,255
1992-06-11	460	460	456	456	26,000	2,280
1992-06-10	454	460	453	456	30,000	2,280
1992-06-09	441	449	440	440	35,000	2,200
1992-06-08	460	460	441	441	19,000	2,205
1992-06-05	460	465	455	455	56,000	2,275
1992-06-04	460	469	455	455	101,000	2,275
1992-06-03	455	458	450	458	114,000	2,290
1992-06-02	455	455	444	450	31,000	2,250
1992-06-01	453	460	450	450	36,000	2,250
1992-05-29	445	445	441	443	29,000	2,215
1992-05-28	430	430	420	425	32,000	2,125
1992-05-27	454	454	427	427	20,000	2,135
1992-05-26	460	460	457	457	27,000	2,285
1992-05-25	463	463	458	462	28,000	2,310
1992-05-22	459	459	440	458	34,000	2,290
1992-05-21	449	464	445	451	57,000	2,255
1992-05-20	430	454	430	444	40,000	2,220
1992-05-19	426	440	425	425	45,000	2,125
1992-05-18	425	426	425	425	26,000	2,125
1992-05-15	443	443	428	428	32,000	2,140
1992-05-14	448	450	445	445	66,000	2,225
1992-05-13	443	447	443	446	46,000	2,230
1992-05-12	441	448	440	443	87,000	2,215
1992-05-11	441	441	436	436	33,000	2,180
1992-05-08	425	448	425	426	48,000	2,130
1992-05-07	410	430	410	430	41,000	2,150
1992-05-06	390	411	390	411	14,000	2,055
1992-05-01	394	394	391	391	12,000	1,955
1992-04-30	395	400	393	400	11,000	2,000
1992-04-28	400	405	390	390	15,000	1,950
1992-04-27	390	390	385	385	13,000	1,925
1992-04-24	381	385	370	370	71,000	1,850
1992-04-23	376	380	372	372	21,000	1,860
1992-04-22	381	381	369	369	18,000	1,845
1992-04-21	390	390	380	380	27,000	1,900
1992-04-20	395	395	392	395	12,000	1,975
1992-04-17	405	405	395	395	40,000	1,975
1992-04-16	400	408	391	400	68,000	2,000
1992-04-15	396	409	390	400	70,000	2,000
1992-04-14	380	392	375	392	34,000	1,960
1992-04-13	409	409	390	390	24,000	1,950
1992-04-10	361	375	361	375	10,000	1,875
1992-04-09	360	370	360	365	46,000	1,825
1992-04-08	389	389	380	380	36,000	1,900
1992-04-07	410	410	395	395	35,000	1,975
1992-04-06	396	410	396	410	17,000	2,050
1992-04-03	397	398	390	393	35,000	1,965
1992-04-02	411	411	390	399	63,000	1,995
1992-04-01	421	425	401	401	105,000	2,005
1992-03-31	428	436	423	426	32,000	2,130
1992-03-30	425	430	423	423	81,000	2,115
1992-03-27	451	451	435	435	30,000	2,175
1992-03-26	450	450	450	450	14,000	2,250
1992-03-25	457	475	457	475	51,000	2,375
1992-03-24	476	480	455	458	75,000	2,290
1992-03-23	481	481	476	481	55,000	2,405
1992-03-19	420	421	416	416	20,000	2,080
1992-03-18	440	440	413	413	90,000	2,065
1992-03-17	450	452	440	440	44,000	2,200
1992-03-16	461	461	456	460	17,000	2,300
1992-03-13	470	474	450	461	83,000	2,305
1992-03-12	464	475	464	474	18,000	2,370
1992-03-11	476	476	470	475	11,000	2,375
1992-03-10	480	480	475	475	14,000	2,375
1992-03-09	485	486	485	485	8,000	2,425
1992-03-06	480	495	480	495	25,000	2,475
1992-03-05	497	497	490	490	25,000	2,450
1992-03-04	497	500	497	497	6,000	2,485
1992-03-03	499	499	496	497	14,000	2,485
1992-03-02	495	495	495	495	1,000	2,475
1992-02-28	500	501	490	490	24,000	2,450
1992-02-27	504	504	500	500	7,000	2,500
1992-02-26	481	481	481	481	4,000	2,405
1992-02-25	488	488	480	480	61,000	2,400
1992-02-24	498	499	490	490	39,000	2,450
1992-02-21	503	505	490	493	154,000	2,465
1992-02-20	501	501	501	501	3,000	2,505
1992-02-19	502	511	501	501	6,000	2,505
1992-02-18	505	506	501	501	17,000	2,505
1992-02-17	509	509	501	501	7,000	2,505
1992-02-14	521	521	511	511	13,000	2,555
1992-02-13	530	530	515	521	91,000	2,605
1992-02-12	539	539	520	520	9,000	2,600
1992-02-07	540	549	540	549	4,000	2,745
1992-02-06	520	530	520	530	7,000	2,650
1992-02-05	549	549	530	540	10,000	2,700
1992-02-04	549	549	549	549	1,000	2,745
1992-02-03	557	557	557	557	2,000	2,785
1992-01-31	530	558	530	558	7,000	2,790
1992-01-30	510	510	505	510	20,000	2,550
1992-01-29	510	510	501	501	9,000	2,505
1992-01-28	505	505	500	500	17,000	2,500
1992-01-27	510	510	509	510	8,000	2,550
1992-01-24	520	529	509	510	23,000	2,550
1992-01-23	510	510	505	510	19,000	2,550
1992-01-22	461	490	460	490	21,000	2,450
1992-01-21	481	490	460	460	37,000	2,300
1992-01-20	502	508	480	480	54,000	2,400
1992-01-17	510	510	501	502	49,000	2,510
1992-01-16	535	535	501	510	25,000	2,550
1992-01-14	540	540	531	536	13,000	2,680
1992-01-13	552	552	530	530	60,000	2,650
1992-01-10	575	575	550	550	139,000	2,750
1992-01-09	585	585	572	574	15,000	2,870
1992-01-08	576	580	575	575	20,000	2,875
1992-01-07	580	580	575	575	22,000	2,875
1992-01-06	585	585	580	580	7,000	2,900

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

9066 (株)日新 の時系列データ [1992年度]

9066 (株)日新の時系列データ [1992年度]