9066 (株)日新 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 500 | 503 | 500 | 500 | 9,000 | 2,500 |
| 1993-12-28 | 499 | 503 | 499 | 503 | 6,000 | 2,515 |
| 1993-12-27 | 499 | 499 | 499 | 499 | 20,000 | 2,495 |
| 1993-12-24 | 514 | 514 | 504 | 504 | 14,000 | 2,520 |
| 1993-12-22 | 501 | 501 | 499 | 499 | 27,000 | 2,495 |
| 1993-12-21 | 505 | 515 | 499 | 499 | 48,000 | 2,495 |
| 1993-12-20 | 519 | 519 | 505 | 507 | 22,000 | 2,535 |
| 1993-12-17 | 520 | 520 | 508 | 510 | 212,000 | 2,550 |
| 1993-12-16 | 510 | 510 | 506 | 510 | 26,000 | 2,550 |
| 1993-12-15 | 510 | 510 | 499 | 499 | 195,000 | 2,495 |
| 1993-12-14 | 510 | 510 | 505 | 505 | 34,000 | 2,525 |
| 1993-12-13 | 530 | 530 | 510 | 510 | 6,000 | 2,550 |
| 1993-12-10 | 500 | 530 | 500 | 530 | 25,000 | 2,650 |
| 1993-12-09 | 498 | 499 | 498 | 499 | 5,000 | 2,495 |
| 1993-12-08 | 502 | 502 | 497 | 497 | 51,000 | 2,485 |
| 1993-12-07 | 506 | 510 | 506 | 506 | 14,000 | 2,530 |
| 1993-12-06 | 517 | 517 | 516 | 516 | 32,000 | 2,580 |
| 1993-12-03 | 531 | 531 | 517 | 517 | 34,000 | 2,585 |
| 1993-12-02 | 521 | 521 | 516 | 521 | 31,000 | 2,605 |
| 1993-12-01 | 494 | 496 | 490 | 496 | 43,000 | 2,480 |
| 1993-11-30 | 491 | 491 | 486 | 491 | 26,000 | 2,455 |
| 1993-11-29 | 491 | 491 | 486 | 491 | 69,000 | 2,455 |
| 1993-11-26 | 509 | 512 | 504 | 512 | 108,000 | 2,560 |
| 1993-11-25 | 514 | 514 | 512 | 512 | 54,000 | 2,560 |
| 1993-11-24 | 512 | 516 | 512 | 512 | 62,000 | 2,560 |
| 1993-11-22 | 516 | 518 | 512 | 518 | 62,000 | 2,590 |
| 1993-11-19 | 516 | 548 | 516 | 535 | 60,000 | 2,675 |
| 1993-11-18 | 516 | 520 | 516 | 516 | 58,000 | 2,580 |
| 1993-11-17 | 516 | 525 | 516 | 516 | 30,000 | 2,580 |
| 1993-11-16 | 516 | 531 | 516 | 520 | 48,000 | 2,600 |
| 1993-11-15 | 531 | 531 | 515 | 522 | 94,000 | 2,610 |
| 1993-11-12 | 513 | 530 | 513 | 521 | 57,000 | 2,605 |
| 1993-11-11 | 512 | 516 | 510 | 510 | 77,000 | 2,550 |
| 1993-11-10 | 511 | 523 | 510 | 512 | 86,000 | 2,560 |
| 1993-11-09 | 525 | 529 | 521 | 523 | 67,000 | 2,615 |
| 1993-11-08 | 521 | 530 | 515 | 530 | 63,000 | 2,650 |
| 1993-11-05 | 550 | 550 | 511 | 520 | 117,000 | 2,600 |
| 1993-11-04 | 558 | 558 | 550 | 550 | 28,000 | 2,750 |
| 1993-11-02 | 560 | 565 | 550 | 560 | 21,000 | 2,800 |
| 1993-11-01 | 560 | 568 | 550 | 565 | 26,000 | 2,825 |
| 1993-10-29 | 545 | 570 | 540 | 570 | 43,000 | 2,850 |
| 1993-10-28 | 553 | 560 | 545 | 545 | 41,000 | 2,725 |
| 1993-10-27 | 576 | 576 | 540 | 573 | 71,000 | 2,865 |
| 1993-10-26 | 604 | 609 | 585 | 593 | 64,000 | 2,965 |
| 1993-10-25 | 608 | 608 | 601 | 601 | 43,000 | 3,005 |
| 1993-10-22 | 621 | 630 | 606 | 606 | 37,000 | 3,030 |
| 1993-10-21 | 630 | 630 | 625 | 626 | 68,000 | 3,130 |
| 1993-10-20 | 638 | 638 | 630 | 630 | 36,000 | 3,150 |
| 1993-10-19 | 655 | 655 | 637 | 638 | 32,000 | 3,190 |
| 1993-10-18 | 646 | 650 | 646 | 650 | 13,000 | 3,250 |
| 1993-10-15 | 657 | 666 | 657 | 666 | 35,000 | 3,330 |
| 1993-10-14 | 660 | 665 | 657 | 657 | 23,000 | 3,285 |
| 1993-10-13 | 666 | 666 | 660 | 665 | 18,000 | 3,325 |
| 1993-10-12 | 677 | 678 | 662 | 662 | 27,000 | 3,310 |
| 1993-10-08 | 666 | 680 | 666 | 678 | 39,000 | 3,390 |
| 1993-10-07 | 666 | 666 | 652 | 666 | 46,000 | 3,330 |
| 1993-10-06 | 670 | 670 | 665 | 666 | 22,000 | 3,330 |
| 1993-10-05 | 666 | 670 | 666 | 670 | 35,000 | 3,350 |
| 1993-10-04 | 660 | 666 | 656 | 666 | 20,000 | 3,330 |
| 1993-10-01 | 666 | 666 | 656 | 660 | 90,000 | 3,300 |
| 1993-09-30 | 636 | 646 | 635 | 646 | 73,000 | 3,230 |
| 1993-09-29 | 631 | 641 | 626 | 636 | 32,000 | 3,180 |
| 1993-09-28 | 641 | 641 | 633 | 641 | 35,000 | 3,205 |
| 1993-09-27 | 650 | 650 | 640 | 640 | 35,000 | 3,200 |
| 1993-09-24 | 650 | 660 | 650 | 650 | 49,000 | 3,250 |
| 1993-09-22 | 657 | 657 | 650 | 650 | 40,000 | 3,250 |
| 1993-09-21 | 670 | 680 | 655 | 670 | 94,000 | 3,350 |
| 1993-09-20 | 676 | 680 | 670 | 680 | 43,000 | 3,400 |
| 1993-09-17 | 675 | 685 | 675 | 680 | 38,000 | 3,400 |
| 1993-09-16 | 700 | 700 | 680 | 685 | 36,000 | 3,425 |
| 1993-09-14 | 700 | 710 | 700 | 701 | 33,000 | 3,505 |
| 1993-09-13 | 710 | 720 | 700 | 715 | 40,000 | 3,575 |
| 1993-09-10 | 712 | 720 | 708 | 720 | 72,000 | 3,600 |
| 1993-09-09 | 707 | 710 | 703 | 705 | 101,000 | 3,525 |
| 1993-09-08 | 712 | 720 | 706 | 706 | 34,000 | 3,530 |
| 1993-09-07 | 730 | 730 | 706 | 720 | 263,000 | 3,600 |
| 1993-09-06 | 725 | 725 | 714 | 720 | 43,000 | 3,600 |
| 1993-09-03 | 725 | 734 | 715 | 715 | 37,000 | 3,575 |
| 1993-09-02 | 724 | 724 | 715 | 720 | 59,000 | 3,600 |
| 1993-09-01 | 730 | 737 | 718 | 720 | 68,000 | 3,600 |
| 1993-08-31 | 745 | 745 | 738 | 740 | 73,000 | 3,700 |
| 1993-08-30 | 758 | 758 | 745 | 745 | 102,000 | 3,725 |
| 1993-08-27 | 721 | 751 | 720 | 748 | 415,000 | 3,740 |
| 1993-08-26 | 709 | 720 | 703 | 720 | 52,000 | 3,600 |
| 1993-08-25 | 700 | 708 | 698 | 708 | 29,000 | 3,540 |
| 1993-08-24 | 702 | 709 | 700 | 700 | 32,000 | 3,500 |
| 1993-08-23 | 712 | 712 | 692 | 709 | 61,000 | 3,545 |
| 1993-08-20 | 716 | 724 | 708 | 716 | 22,000 | 3,580 |
| 1993-08-19 | 715 | 725 | 702 | 725 | 86,000 | 3,625 |
| 1993-08-18 | 700 | 730 | 700 | 718 | 226,000 | 3,590 |
| 1993-08-17 | 689 | 700 | 689 | 699 | 168,000 | 3,495 |
| 1993-08-16 | 687 | 690 | 679 | 689 | 59,000 | 3,445 |
| 1993-08-13 | 685 | 687 | 680 | 685 | 35,000 | 3,425 |
| 1993-08-12 | 678 | 680 | 675 | 675 | 19,000 | 3,375 |
| 1993-08-11 | 664 | 675 | 660 | 675 | 48,000 | 3,375 |
| 1993-08-10 | 667 | 667 | 652 | 654 | 30,000 | 3,270 |
| 1993-08-09 | 650 | 653 | 647 | 647 | 27,000 | 3,235 |
| 1993-08-06 | 664 | 665 | 647 | 647 | 73,000 | 3,235 |
| 1993-08-05 | 669 | 669 | 659 | 659 | 22,000 | 3,295 |
| 1993-08-04 | 665 | 670 | 665 | 670 | 35,000 | 3,350 |
| 1993-08-03 | 675 | 679 | 665 | 665 | 40,000 | 3,325 |
| 1993-08-02 | 670 | 670 | 665 | 665 | 35,000 | 3,325 |
| 1993-07-30 | 675 | 680 | 668 | 668 | 41,000 | 3,340 |
| 1993-07-29 | 664 | 678 | 663 | 678 | 33,000 | 3,390 |
| 1993-07-28 | 663 | 670 | 656 | 670 | 58,000 | 3,350 |
| 1993-07-27 | 673 | 673 | 662 | 662 | 46,000 | 3,310 |
| 1993-07-26 | 665 | 665 | 663 | 663 | 33,000 | 3,315 |
| 1993-07-23 | 658 | 665 | 656 | 665 | 43,000 | 3,325 |
| 1993-07-22 | 656 | 665 | 655 | 658 | 26,000 | 3,290 |
| 1993-07-21 | 666 | 667 | 661 | 665 | 22,000 | 3,325 |
| 1993-07-20 | 665 | 670 | 663 | 665 | 37,000 | 3,325 |
| 1993-07-19 | 670 | 685 | 665 | 665 | 72,000 | 3,325 |
| 1993-07-16 | 670 | 680 | 662 | 679 | 43,000 | 3,395 |
| 1993-07-15 | 661 | 680 | 661 | 665 | 61,000 | 3,325 |
| 1993-07-14 | 665 | 665 | 660 | 660 | 33,000 | 3,300 |
| 1993-07-13 | 656 | 670 | 656 | 660 | 36,000 | 3,300 |
| 1993-07-12 | 678 | 678 | 656 | 656 | 55,000 | 3,280 |
| 1993-07-09 | 646 | 678 | 646 | 675 | 33,000 | 3,375 |
| 1993-07-08 | 655 | 655 | 641 | 655 | 12,000 | 3,275 |
| 1993-07-07 | 648 | 650 | 638 | 650 | 63,000 | 3,250 |
| 1993-07-06 | 650 | 650 | 634 | 634 | 13,000 | 3,170 |
| 1993-07-05 | 623 | 633 | 623 | 633 | 4,000 | 3,165 |
| 1993-07-02 | 625 | 627 | 621 | 621 | 40,000 | 3,105 |
| 1993-07-01 | 631 | 631 | 626 | 627 | 14,000 | 3,135 |
| 1993-06-30 | 636 | 640 | 631 | 631 | 28,000 | 3,155 |
| 1993-06-29 | 637 | 647 | 637 | 640 | 17,000 | 3,200 |
| 1993-06-28 | 642 | 655 | 642 | 647 | 29,000 | 3,235 |
| 1993-06-25 | 640 | 660 | 640 | 650 | 32,000 | 3,250 |
| 1993-06-24 | 615 | 640 | 615 | 635 | 43,000 | 3,175 |
| 1993-06-23 | 608 | 630 | 608 | 630 | 67,000 | 3,150 |
| 1993-06-22 | 592 | 610 | 592 | 606 | 58,000 | 3,030 |
| 1993-06-21 | 610 | 610 | 590 | 590 | 43,000 | 2,950 |
| 1993-06-18 | 655 | 655 | 640 | 640 | 83,000 | 3,200 |
| 1993-06-17 | 650 | 650 | 630 | 645 | 53,000 | 3,225 |
| 1993-06-16 | 660 | 661 | 640 | 650 | 112,000 | 3,250 |
| 1993-06-15 | 698 | 698 | 661 | 661 | 82,000 | 3,305 |
| 1993-06-14 | 690 | 695 | 686 | 695 | 79,000 | 3,475 |
| 1993-06-11 | 696 | 700 | 686 | 686 | 55,000 | 3,430 |
| 1993-06-10 | 686 | 696 | 686 | 686 | 70,000 | 3,430 |
| 1993-06-08 | 700 | 710 | 695 | 702 | 92,000 | 3,510 |
| 1993-06-07 | 691 | 700 | 690 | 700 | 38,000 | 3,500 |
| 1993-06-04 | 710 | 710 | 680 | 690 | 92,000 | 3,450 |
| 1993-06-03 | 700 | 710 | 691 | 700 | 60,000 | 3,500 |
| 1993-06-02 | 715 | 715 | 690 | 700 | 118,000 | 3,500 |
| 1993-06-01 | 710 | 715 | 705 | 706 | 144,000 | 3,530 |
| 1993-05-31 | 715 | 720 | 700 | 701 | 190,000 | 3,505 |
| 1993-05-28 | 718 | 740 | 715 | 724 | 794,000 | 3,620 |
| 1993-05-27 | 663 | 715 | 655 | 714 | 1,182,000 | 3,570 |
| 1993-05-26 | 607 | 650 | 595 | 643 | 401,000 | 3,215 |
| 1993-05-25 | 600 | 609 | 600 | 609 | 74,000 | 3,045 |
| 1993-05-24 | 610 | 610 | 602 | 609 | 39,000 | 3,045 |
| 1993-05-21 | 576 | 610 | 574 | 610 | 87,000 | 3,050 |
| 1993-05-20 | 593 | 593 | 576 | 580 | 61,000 | 2,900 |
| 1993-05-19 | 595 | 610 | 595 | 601 | 47,000 | 3,005 |
| 1993-05-18 | 612 | 612 | 603 | 604 | 84,000 | 3,020 |
| 1993-05-17 | 618 | 618 | 600 | 602 | 76,000 | 3,010 |
| 1993-05-14 | 622 | 622 | 610 | 612 | 36,000 | 3,060 |
| 1993-05-13 | 615 | 628 | 611 | 616 | 132,000 | 3,080 |
| 1993-05-12 | 615 | 624 | 608 | 620 | 167,000 | 3,100 |
| 1993-05-11 | 600 | 615 | 593 | 610 | 251,000 | 3,050 |
| 1993-05-10 | 580 | 599 | 580 | 599 | 63,000 | 2,995 |
| 1993-05-07 | 606 | 606 | 595 | 600 | 97,000 | 3,000 |
| 1993-05-06 | 609 | 609 | 595 | 596 | 158,000 | 2,980 |
| 1993-04-30 | 590 | 606 | 582 | 606 | 529,000 | 3,030 |
| 1993-04-28 | 570 | 591 | 567 | 585 | 237,000 | 2,925 |
| 1993-04-27 | 556 | 564 | 550 | 564 | 221,000 | 2,820 |
| 1993-04-26 | 552 | 560 | 551 | 551 | 27,000 | 2,755 |
| 1993-04-23 | 566 | 566 | 551 | 551 | 86,000 | 2,755 |
| 1993-04-22 | 575 | 575 | 556 | 556 | 58,000 | 2,780 |
| 1993-04-21 | 571 | 573 | 565 | 565 | 153,000 | 2,825 |
| 1993-04-20 | 567 | 588 | 567 | 588 | 48,000 | 2,940 |
| 1993-04-19 | 555 | 567 | 552 | 567 | 72,000 | 2,835 |
| 1993-04-16 | 591 | 591 | 571 | 571 | 83,000 | 2,855 |
| 1993-04-15 | 595 | 600 | 576 | 581 | 150,000 | 2,905 |
| 1993-04-14 | 600 | 607 | 595 | 600 | 460,000 | 3,000 |
| 1993-04-13 | 555 | 600 | 555 | 592 | 575,000 | 2,960 |
| 1993-04-12 | 560 | 560 | 543 | 550 | 169,000 | 2,750 |
| 1993-04-09 | 541 | 570 | 540 | 558 | 911,000 | 2,790 |
| 1993-04-08 | 528 | 531 | 509 | 531 | 354,000 | 2,655 |
| 1993-04-07 | 508 | 524 | 508 | 522 | 331,000 | 2,610 |
| 1993-04-06 | 496 | 509 | 493 | 508 | 230,000 | 2,540 |
| 1993-04-05 | 495 | 506 | 492 | 493 | 177,000 | 2,465 |
| 1993-04-02 | 465 | 490 | 465 | 490 | 289,000 | 2,450 |
| 1993-04-01 | 455 | 465 | 454 | 460 | 67,000 | 2,300 |
| 1993-03-31 | 460 | 465 | 454 | 454 | 87,000 | 2,270 |
| 1993-03-30 | 472 | 472 | 455 | 455 | 114,000 | 2,275 |
| 1993-03-29 | 450 | 468 | 446 | 467 | 139,000 | 2,335 |
| 1993-03-26 | 435 | 447 | 435 | 445 | 108,000 | 2,225 |
| 1993-03-25 | 426 | 432 | 425 | 427 | 170,000 | 2,135 |
| 1993-03-24 | 427 | 427 | 422 | 424 | 58,000 | 2,120 |
| 1993-03-23 | 437 | 437 | 426 | 426 | 128,000 | 2,130 |
| 1993-03-22 | 439 | 439 | 432 | 432 | 35,000 | 2,160 |
| 1993-03-19 | 447 | 447 | 439 | 439 | 136,000 | 2,195 |
| 1993-03-18 | 444 | 455 | 438 | 442 | 138,000 | 2,210 |
| 1993-03-17 | 425 | 439 | 424 | 439 | 187,000 | 2,195 |
| 1993-03-16 | 420 | 421 | 413 | 416 | 109,000 | 2,080 |
| 1993-03-15 | 430 | 430 | 415 | 415 | 16,000 | 2,075 |
| 1993-03-12 | 415 | 430 | 415 | 425 | 56,000 | 2,125 |
| 1993-03-11 | 415 | 415 | 410 | 410 | 12,000 | 2,050 |
| 1993-03-10 | 421 | 421 | 415 | 415 | 11,000 | 2,075 |
| 1993-03-09 | 426 | 426 | 416 | 416 | 38,000 | 2,080 |
| 1993-03-08 | 397 | 400 | 397 | 400 | 13,000 | 2,000 |
| 1993-03-05 | 400 | 402 | 400 | 402 | 2,000 | 2,010 |
| 1993-03-04 | 400 | 410 | 400 | 400 | 5,000 | 2,000 |
| 1993-03-03 | 411 | 411 | 400 | 400 | 45,000 | 2,000 |
| 1993-03-02 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1993-03-01 | 411 | 411 | 411 | 411 | 17,000 | 2,055 |
| 1993-02-26 | 416 | 424 | 411 | 424 | 11,000 | 2,120 |
| 1993-02-25 | 415 | 415 | 411 | 412 | 18,000 | 2,060 |
| 1993-02-24 | 413 | 415 | 413 | 415 | 10,000 | 2,075 |
| 1993-02-23 | 410 | 412 | 410 | 412 | 7,000 | 2,060 |
| 1993-02-22 | 425 | 426 | 425 | 425 | 47,000 | 2,125 |
| 1993-02-19 | 415 | 425 | 415 | 425 | 124,000 | 2,125 |
| 1993-02-18 | 415 | 415 | 413 | 415 | 116,000 | 2,075 |
| 1993-02-17 | 415 | 415 | 415 | 415 | 6,000 | 2,075 |
| 1993-02-16 | 415 | 418 | 412 | 415 | 10,000 | 2,075 |
| 1993-02-15 | 414 | 415 | 414 | 415 | 2,000 | 2,075 |
| 1993-02-12 | 420 | 420 | 411 | 411 | 21,000 | 2,055 |
| 1993-02-10 | 411 | 416 | 406 | 406 | 9,000 | 2,030 |
| 1993-02-09 | 411 | 411 | 411 | 411 | 7,000 | 2,055 |
| 1993-02-08 | 420 | 423 | 419 | 421 | 15,000 | 2,105 |
| 1993-02-05 | 412 | 420 | 412 | 420 | 14,000 | 2,100 |
| 1993-02-04 | 416 | 416 | 411 | 412 | 22,000 | 2,060 |
| 1993-02-03 | 410 | 410 | 410 | 410 | 13,000 | 2,050 |
| 1993-02-02 | 407 | 412 | 407 | 410 | 20,000 | 2,050 |
| 1993-02-01 | 405 | 408 | 405 | 407 | 13,000 | 2,035 |
| 1993-01-29 | 408 | 420 | 408 | 410 | 22,000 | 2,050 |
| 1993-01-28 | 398 | 403 | 398 | 403 | 13,000 | 2,015 |
| 1993-01-27 | 400 | 405 | 395 | 405 | 6,000 | 2,025 |
| 1993-01-26 | 396 | 396 | 391 | 395 | 12,000 | 1,975 |
| 1993-01-25 | 401 | 401 | 396 | 396 | 29,000 | 1,980 |
| 1993-01-22 | 396 | 396 | 396 | 396 | 10,000 | 1,980 |
| 1993-01-21 | 396 | 396 | 396 | 396 | 10,000 | 1,980 |
| 1993-01-20 | 402 | 403 | 401 | 401 | 17,000 | 2,005 |
| 1993-01-19 | 401 | 402 | 401 | 402 | 3,000 | 2,010 |
| 1993-01-18 | 401 | 401 | 400 | 400 | 17,000 | 2,000 |
| 1993-01-14 | 405 | 405 | 399 | 399 | 45,000 | 1,995 |
| 1993-01-13 | 407 | 407 | 400 | 400 | 17,000 | 2,000 |
| 1993-01-12 | 406 | 408 | 406 | 406 | 22,000 | 2,030 |
| 1993-01-11 | 412 | 412 | 406 | 406 | 9,000 | 2,030 |
| 1993-01-08 | 417 | 417 | 406 | 412 | 33,000 | 2,060 |
| 1993-01-07 | 406 | 417 | 406 | 417 | 6,000 | 2,085 |
| 1993-01-06 | 413 | 413 | 405 | 405 | 19,000 | 2,025 |
| 1993-01-05 | 414 | 415 | 413 | 413 | 18,000 | 2,065 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株