9066 (株)日新の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	515	518	511	518	25,000	2,590
1994-12-29	520	520	507	515	14,000	2,575
1994-12-28	535	535	521	521	32,000	2,605
1994-12-27	538	538	528	535	30,000	2,675
1994-12-26	528	530	527	528	38,000	2,640
1994-12-22	525	525	521	524	49,000	2,620
1994-12-21	500	506	500	506	96,000	2,530
1994-12-20	491	499	491	499	50,000	2,495
1994-12-19	491	494	491	492	20,000	2,460
1994-12-16	490	496	490	494	79,000	2,470
1994-12-15	495	496	495	495	35,000	2,475
1994-12-14	490	490	487	490	57,000	2,450
1994-12-13	490	495	480	480	29,000	2,400
1994-12-12	495	497	495	495	44,000	2,475
1994-12-09	494	501	494	495	251,000	2,475
1994-12-08	494	496	494	494	98,000	2,470
1994-12-07	494	500	494	496	56,000	2,480
1994-12-06	499	500	494	494	36,000	2,470
1994-12-05	510	510	494	494	36,000	2,470
1994-12-02	485	494	480	490	44,000	2,450
1994-12-01	490	490	480	485	45,000	2,425
1994-11-30	485	500	485	500	28,000	2,500
1994-11-29	482	483	480	480	21,000	2,400
1994-11-28	485	485	480	480	34,000	2,400
1994-11-25	482	483	477	480	52,000	2,400
1994-11-24	482	482	481	482	37,000	2,410
1994-11-22	490	497	490	492	25,000	2,460
1994-11-21	498	500	495	495	15,000	2,475
1994-11-18	506	510	505	505	20,000	2,525
1994-11-17	505	507	505	506	22,000	2,530
1994-11-16	520	520	505	505	19,000	2,525
1994-11-15	515	520	510	520	23,000	2,600
1994-11-14	505	510	505	510	20,000	2,550
1994-11-11	515	515	502	515	22,000	2,575
1994-11-10	506	515	495	515	49,000	2,575
1994-11-09	507	510	506	506	14,000	2,530
1994-11-08	510	515	506	506	26,000	2,530
1994-11-07	516	525	516	516	19,000	2,580
1994-11-04	519	520	516	516	13,000	2,580
1994-11-02	525	525	516	516	35,000	2,580
1994-11-01	530	539	520	525	14,000	2,625
1994-10-31	523	523	522	522	8,000	2,610
1994-10-28	539	539	521	521	8,000	2,605
1994-10-27	540	540	520	520	7,000	2,600
1994-10-26	520	539	520	539	14,000	2,695
1994-10-25	540	540	520	520	17,000	2,600
1994-10-24	519	520	518	518	15,000	2,590
1994-10-21	520	525	520	520	9,000	2,600
1994-10-20	517	540	517	540	23,000	2,700
1994-10-19	526	530	520	520	18,000	2,600
1994-10-18	532	532	525	525	9,000	2,625
1994-10-17	555	555	530	530	21,000	2,650
1994-10-14	540	545	530	545	37,000	2,725
1994-10-13	519	530	519	520	23,000	2,600
1994-10-12	525	530	515	530	14,000	2,650
1994-10-11	521	530	521	530	6,000	2,650
1994-10-07	517	527	517	520	24,000	2,600
1994-10-06	520	520	516	517	22,000	2,585
1994-10-05	510	516	510	515	27,000	2,575
1994-10-04	517	517	510	510	16,000	2,550
1994-10-03	510	516	510	515	4,000	2,575
1994-09-30	516	520	516	520	11,000	2,600
1994-09-29	515	515	514	515	9,000	2,575
1994-09-28	516	516	514	515	23,000	2,575
1994-09-27	515	526	515	515	22,000	2,575
1994-09-26	511	520	511	515	68,000	2,575
1994-09-22	522	523	516	520	106,000	2,600
1994-09-21	526	526	521	525	114,000	2,625
1994-09-20	530	532	526	532	23,000	2,660
1994-09-19	525	525	525	525	22,000	2,625
1994-09-16	560	563	558	558	27,000	2,790
1994-09-14	570	570	550	550	50,000	2,750
1994-09-13	570	570	569	569	13,000	2,845
1994-09-12	560	570	560	570	10,000	2,850
1994-09-09	580	580	569	570	62,000	2,850
1994-09-08	565	565	565	565	30,000	2,825
1994-09-07	551	552	525	525	36,000	2,625
1994-09-06	550	551	548	551	73,000	2,755
1994-09-05	552	555	551	551	25,000	2,755
1994-09-02	559	560	551	551	67,000	2,755
1994-09-01	561	561	550	551	19,000	2,755
1994-08-31	551	551	550	551	32,000	2,755
1994-08-30	555	555	551	551	37,000	2,755
1994-08-29	554	554	554	554	21,000	2,770
1994-08-26	540	554	540	554	6,000	2,770
1994-08-25	567	567	555	555	81,000	2,775
1994-08-24	538	541	538	540	17,000	2,700
1994-08-23	544	545	536	541	40,000	2,705
1994-08-22	541	550	540	550	82,000	2,750
1994-08-19	556	556	551	551	22,000	2,755
1994-08-18	556	556	555	556	22,000	2,780
1994-08-17	565	565	555	556	25,000	2,780
1994-08-16	556	565	556	565	35,000	2,825
1994-08-15	567	567	556	556	14,000	2,780
1994-08-12	556	557	556	557	11,000	2,785
1994-08-11	556	565	556	557	26,000	2,785
1994-08-10	556	565	555	555	19,000	2,775
1994-08-09	561	565	555	555	45,000	2,775
1994-08-08	560	561	560	561	5,000	2,805
1994-08-05	560	575	560	565	10,000	2,825
1994-08-04	560	575	556	575	14,000	2,875
1994-08-03	559	567	557	567	4,000	2,835
1994-08-02	554	560	554	554	16,000	2,770
1994-08-01	557	558	550	550	13,000	2,750
1994-07-29	560	560	550	557	79,000	2,785
1994-07-28	546	546	544	544	22,000	2,720
1994-07-27	553	553	547	547	29,000	2,735
1994-07-26	551	560	550	551	46,000	2,755
1994-07-25	561	561	545	551	42,000	2,755
1994-07-22	573	573	560	560	21,000	2,800
1994-07-21	577	580	572	572	24,000	2,860
1994-07-20	583	584	578	578	28,000	2,890
1994-07-19	580	581	578	579	47,000	2,895
1994-07-18	577	583	577	579	12,000	2,895
1994-07-15	578	585	577	578	21,000	2,890
1994-07-14	576	579	575	576	62,000	2,880
1994-07-13	582	583	576	576	46,000	2,880
1994-07-12	597	597	580	591	40,000	2,955
1994-07-11	595	597	595	597	10,000	2,985
1994-07-08	601	602	595	595	30,000	2,975
1994-07-07	595	600	595	600	37,000	3,000
1994-07-06	597	598	595	597	41,000	2,985
1994-07-05	606	606	596	600	42,000	3,000
1994-07-04	595	604	595	604	83,000	3,020
1994-07-01	600	602	590	592	94,000	2,960
1994-06-30	601	610	601	607	39,000	3,035
1994-06-29	607	607	605	605	55,000	3,025
1994-06-28	627	630	621	630	133,000	3,150
1994-06-27	630	630	609	615	95,000	3,075
1994-06-24	630	641	630	630	187,000	3,150
1994-06-23	608	630	608	630	84,000	3,150
1994-06-22	605	611	605	610	91,000	3,050
1994-06-21	608	620	607	615	39,000	3,075
1994-06-20	637	637	607	613	114,000	3,065
1994-06-17	632	636	626	630	97,000	3,150
1994-06-16	631	643	630	636	137,000	3,180
1994-06-15	632	639	630	633	86,000	3,165
1994-06-14	639	642	630	630	85,000	3,150
1994-06-13	646	647	637	640	113,000	3,200
1994-06-10	633	662	632	650	1,388,000	3,250
1994-06-09	601	627	601	624	1,127,000	3,120
1994-06-08	597	606	597	601	63,000	3,005
1994-06-07	605	608	602	606	32,000	3,030
1994-06-06	615	615	598	610	65,000	3,050
1994-06-03	615	630	615	625	243,000	3,125
1994-06-02	624	637	615	624	301,000	3,120
1994-06-01	590	614	590	614	287,000	3,070
1994-05-31	565	590	565	590	72,000	2,950
1994-05-30	560	566	559	560	33,000	2,800
1994-05-27	553	565	553	564	33,000	2,820
1994-05-26	570	570	555	555	28,000	2,775
1994-05-25	555	565	555	561	40,000	2,805
1994-05-24	558	558	555	555	22,000	2,775
1994-05-23	553	558	550	558	25,000	2,790
1994-05-20	554	554	551	552	10,000	2,760
1994-05-19	555	560	553	553	23,000	2,765
1994-05-18	570	570	555	560	6,000	2,800
1994-05-17	556	566	555	560	15,000	2,800
1994-05-16	570	570	555	566	37,000	2,830
1994-05-13	562	562	555	560	11,000	2,800
1994-05-12	553	560	553	560	24,000	2,800
1994-05-11	555	566	551	558	16,000	2,790
1994-05-10	562	562	560	560	11,000	2,800
1994-05-09	559	569	550	569	16,000	2,845
1994-05-06	569	569	559	559	7,000	2,795
1994-05-02	555	555	549	549	2,000	2,745
1994-04-28	569	569	569	569	7,000	2,845
1994-04-27	582	583	582	583	5,000	2,915
1994-04-26	589	589	583	583	29,000	2,915
1994-04-25	591	591	580	591	76,000	2,955
1994-04-22	584	587	581	581	62,000	2,905
1994-04-21	576	579	569	579	16,000	2,895
1994-04-20	571	582	571	576	35,000	2,880
1994-04-19	577	577	566	568	16,000	2,840
1994-04-18	579	580	575	576	34,000	2,880
1994-04-15	579	579	570	575	32,000	2,875
1994-04-14	569	569	556	569	15,000	2,845
1994-04-13	551	569	544	569	45,000	2,845
1994-04-12	551	551	550	551	43,000	2,755
1994-04-11	551	551	550	551	57,000	2,755
1994-04-08	562	562	551	551	43,000	2,755
1994-04-07	569	570	560	570	18,000	2,850
1994-04-06	570	570	566	569	38,000	2,845
1994-04-05	569	570	568	570	16,000	2,850
1994-04-04	579	580	565	577	15,000	2,885
1994-04-01	576	576	570	570	10,000	2,850
1994-03-31	580	580	556	556	30,000	2,780
1994-03-30	569	580	565	580	32,000	2,900
1994-03-29	572	585	572	572	32,000	2,860
1994-03-28	561	569	561	569	44,000	2,845
1994-03-25	564	569	564	569	42,000	2,845
1994-03-24	557	570	557	570	73,000	2,850
1994-03-23	575	575	561	561	22,000	2,805
1994-03-22	561	565	561	565	22,000	2,825
1994-03-18	568	578	567	570	45,000	2,850
1994-03-17	588	588	569	578	60,000	2,890
1994-03-16	577	598	574	578	56,000	2,890
1994-03-15	594	594	566	567	37,000	2,835
1994-03-14	574	580	574	579	49,000	2,895
1994-03-11	574	574	565	565	55,000	2,825
1994-03-10	566	576	566	574	30,000	2,870
1994-03-09	566	566	556	556	10,000	2,780
1994-03-08	560	560	556	556	36,000	2,780
1994-03-07	573	573	556	556	20,000	2,780
1994-03-04	568	568	561	561	15,000	2,805
1994-03-03	552	552	552	552	18,000	2,760
1994-03-02	579	579	570	570	44,000	2,850
1994-03-01	560	569	555	569	52,000	2,845
1994-02-28	551	551	545	550	42,000	2,750
1994-02-25	538	541	535	541	147,000	2,705
1994-02-24	535	539	535	536	45,000	2,680
1994-02-23	538	538	535	535	14,000	2,675
1994-02-22	528	528	528	528	37,000	2,640
1994-02-21	530	530	528	528	14,000	2,640
1994-02-18	535	535	531	531	30,000	2,655
1994-02-17	531	535	531	532	41,000	2,660
1994-02-16	532	533	531	533	14,000	2,665
1994-02-15	536	536	531	531	35,000	2,655
1994-02-14	532	536	531	536	11,000	2,680
1994-02-10	555	559	550	559	11,000	2,795
1994-02-09	569	569	550	550	17,000	2,750
1994-02-08	564	575	555	560	28,000	2,800
1994-02-07	570	570	562	562	9,000	2,810
1994-02-04	580	580	562	562	19,000	2,810
1994-02-03	571	571	561	561	46,000	2,805
1994-02-02	575	575	555	561	96,000	2,805
1994-02-01	561	578	561	574	118,000	2,870
1994-01-31	569	569	560	562	63,000	2,810
1994-01-28	530	530	521	521	31,000	2,605
1994-01-27	555	556	530	530	39,000	2,650
1994-01-26	535	550	521	535	23,000	2,675
1994-01-25	521	525	521	525	39,000	2,625
1994-01-24	525	525	518	519	71,000	2,595
1994-01-21	547	549	541	545	23,000	2,725
1994-01-20	554	554	533	537	64,000	2,685
1994-01-19	533	554	533	550	11,000	2,750
1994-01-18	558	558	532	532	19,000	2,660
1994-01-17	560	560	560	560	6,000	2,800
1994-01-14	560	560	559	560	16,000	2,800
1994-01-13	550	551	545	545	28,000	2,725
1994-01-12	531	543	531	540	30,000	2,700
1994-01-11	545	545	531	531	28,000	2,655
1994-01-10	519	530	510	529	39,000	2,645
1994-01-07	509	509	505	505	13,000	2,525
1994-01-06	508	518	503	503	21,000	2,515
1994-01-05	509	509	499	499	16,000	2,495
1994-01-04	509	509	509	509	2,000	2,545

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 [1994年度]

9066 (株)日新の時系列データ [1994年度]