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