9066 (株)日新 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 530 | 534 | 528 | 528 | 19,000 | 2,640 |
| 1995-12-28 | 543 | 543 | 530 | 534 | 77,000 | 2,670 |
| 1995-12-27 | 538 | 547 | 535 | 540 | 32,000 | 2,700 |
| 1995-12-26 | 538 | 544 | 530 | 533 | 72,000 | 2,665 |
| 1995-12-25 | 530 | 530 | 527 | 528 | 46,000 | 2,640 |
| 1995-12-22 | 539 | 539 | 528 | 530 | 49,000 | 2,650 |
| 1995-12-21 | 544 | 544 | 527 | 529 | 103,000 | 2,645 |
| 1995-12-20 | 545 | 545 | 530 | 535 | 30,000 | 2,675 |
| 1995-12-19 | 532 | 537 | 530 | 530 | 78,000 | 2,650 |
| 1995-12-18 | 540 | 546 | 536 | 537 | 37,000 | 2,685 |
| 1995-12-15 | 540 | 555 | 535 | 536 | 96,000 | 2,680 |
| 1995-12-14 | 547 | 547 | 531 | 546 | 58,000 | 2,730 |
| 1995-12-13 | 537 | 539 | 537 | 537 | 20,000 | 2,685 |
| 1995-12-12 | 536 | 555 | 536 | 538 | 57,000 | 2,690 |
| 1995-12-11 | 540 | 555 | 536 | 555 | 57,000 | 2,775 |
| 1995-12-08 | 555 | 560 | 540 | 560 | 160,000 | 2,800 |
| 1995-12-07 | 569 | 569 | 549 | 555 | 105,000 | 2,775 |
| 1995-12-06 | 522 | 569 | 522 | 569 | 315,000 | 2,845 |
| 1995-12-05 | 555 | 555 | 530 | 532 | 155,000 | 2,660 |
| 1995-12-04 | 579 | 579 | 540 | 545 | 206,000 | 2,725 |
| 1995-12-01 | 551 | 580 | 550 | 570 | 1,593,000 | 2,850 |
| 1995-11-30 | 490 | 535 | 488 | 535 | 263,000 | 2,675 |
| 1995-11-29 | 493 | 493 | 482 | 490 | 65,000 | 2,450 |
| 1995-11-28 | 493 | 493 | 490 | 490 | 28,000 | 2,450 |
| 1995-11-27 | 480 | 495 | 480 | 490 | 50,000 | 2,450 |
| 1995-11-24 | 480 | 483 | 480 | 480 | 39,000 | 2,400 |
| 1995-11-22 | 483 | 488 | 476 | 483 | 38,000 | 2,415 |
| 1995-11-21 | 485 | 485 | 475 | 485 | 17,000 | 2,425 |
| 1995-11-20 | 485 | 495 | 485 | 490 | 61,000 | 2,450 |
| 1995-11-17 | 462 | 485 | 462 | 485 | 30,000 | 2,425 |
| 1995-11-16 | 466 | 475 | 460 | 462 | 35,000 | 2,310 |
| 1995-11-15 | 460 | 470 | 460 | 467 | 45,000 | 2,335 |
| 1995-11-14 | 457 | 464 | 457 | 459 | 22,000 | 2,295 |
| 1995-11-13 | 457 | 457 | 454 | 457 | 18,000 | 2,285 |
| 1995-11-10 | 456 | 461 | 450 | 460 | 35,000 | 2,300 |
| 1995-11-09 | 451 | 452 | 448 | 450 | 51,000 | 2,250 |
| 1995-11-08 | 461 | 472 | 461 | 461 | 22,000 | 2,305 |
| 1995-11-07 | 461 | 461 | 460 | 461 | 15,000 | 2,305 |
| 1995-11-06 | 467 | 472 | 462 | 466 | 28,000 | 2,330 |
| 1995-11-02 | 445 | 450 | 445 | 447 | 49,000 | 2,235 |
| 1995-11-01 | 445 | 457 | 445 | 450 | 42,000 | 2,250 |
| 1995-10-31 | 461 | 461 | 455 | 460 | 25,000 | 2,300 |
| 1995-10-30 | 461 | 461 | 461 | 461 | 12,000 | 2,305 |
| 1995-10-27 | 464 | 464 | 461 | 461 | 41,000 | 2,305 |
| 1995-10-26 | 467 | 468 | 467 | 467 | 33,000 | 2,335 |
| 1995-10-25 | 475 | 475 | 466 | 466 | 29,000 | 2,330 |
| 1995-10-24 | 470 | 470 | 468 | 470 | 12,000 | 2,350 |
| 1995-10-23 | 482 | 482 | 465 | 470 | 34,000 | 2,350 |
| 1995-10-20 | 479 | 481 | 464 | 467 | 42,000 | 2,335 |
| 1995-10-19 | 467 | 480 | 467 | 480 | 10,000 | 2,400 |
| 1995-10-18 | 479 | 479 | 466 | 466 | 19,000 | 2,330 |
| 1995-10-17 | 465 | 465 | 464 | 464 | 55,000 | 2,320 |
| 1995-10-16 | 465 | 466 | 463 | 465 | 14,000 | 2,325 |
| 1995-10-13 | 473 | 473 | 465 | 465 | 30,000 | 2,325 |
| 1995-10-12 | 478 | 481 | 475 | 475 | 45,000 | 2,375 |
| 1995-10-11 | 478 | 479 | 478 | 479 | 10,000 | 2,395 |
| 1995-10-09 | 483 | 486 | 478 | 478 | 31,000 | 2,390 |
| 1995-10-06 | 469 | 485 | 469 | 485 | 15,000 | 2,425 |
| 1995-10-05 | 468 | 469 | 464 | 465 | 53,000 | 2,325 |
| 1995-10-04 | 471 | 471 | 466 | 468 | 26,000 | 2,340 |
| 1995-10-03 | 466 | 470 | 466 | 467 | 16,000 | 2,335 |
| 1995-10-02 | 475 | 475 | 465 | 466 | 15,000 | 2,330 |
| 1995-09-29 | 482 | 482 | 468 | 480 | 9,000 | 2,400 |
| 1995-09-28 | 481 | 483 | 478 | 483 | 16,000 | 2,415 |
| 1995-09-27 | 470 | 470 | 461 | 466 | 31,000 | 2,330 |
| 1995-09-26 | 490 | 490 | 465 | 470 | 58,000 | 2,350 |
| 1995-09-25 | 483 | 483 | 469 | 469 | 86,000 | 2,345 |
| 1995-09-22 | 472 | 481 | 471 | 478 | 89,000 | 2,390 |
| 1995-09-21 | 483 | 483 | 470 | 474 | 119,000 | 2,370 |
| 1995-09-20 | 496 | 496 | 482 | 483 | 63,000 | 2,415 |
| 1995-09-19 | 495 | 495 | 490 | 490 | 99,000 | 2,450 |
| 1995-09-18 | 502 | 510 | 497 | 497 | 79,000 | 2,485 |
| 1995-09-14 | 501 | 501 | 496 | 500 | 145,000 | 2,500 |
| 1995-09-13 | 511 | 512 | 495 | 496 | 123,000 | 2,480 |
| 1995-09-12 | 531 | 531 | 510 | 511 | 81,000 | 2,555 |
| 1995-09-11 | 531 | 531 | 510 | 511 | 77,000 | 2,555 |
| 1995-09-08 | 510 | 535 | 500 | 535 | 266,000 | 2,675 |
| 1995-09-07 | 495 | 505 | 490 | 495 | 33,000 | 2,475 |
| 1995-09-06 | 509 | 511 | 498 | 498 | 91,000 | 2,490 |
| 1995-09-05 | 523 | 523 | 506 | 508 | 124,000 | 2,540 |
| 1995-09-04 | 538 | 538 | 495 | 503 | 210,000 | 2,515 |
| 1995-09-01 | 533 | 539 | 515 | 538 | 297,000 | 2,690 |
| 1995-08-31 | 572 | 575 | 536 | 540 | 340,000 | 2,700 |
| 1995-08-30 | 586 | 610 | 575 | 585 | 453,000 | 2,925 |
| 1995-08-29 | 603 | 624 | 590 | 596 | 1,900,000 | 2,980 |
| 1995-08-28 | 565 | 591 | 561 | 585 | 1,104,000 | 2,925 |
| 1995-08-25 | 520 | 580 | 510 | 567 | 1,050,000 | 2,835 |
| 1995-08-24 | 503 | 515 | 501 | 515 | 121,000 | 2,575 |
| 1995-08-23 | 525 | 525 | 503 | 506 | 115,000 | 2,530 |
| 1995-08-22 | 543 | 543 | 523 | 529 | 247,000 | 2,645 |
| 1995-08-21 | 525 | 539 | 521 | 533 | 184,000 | 2,665 |
| 1995-08-18 | 540 | 543 | 520 | 523 | 178,000 | 2,615 |
| 1995-08-17 | 538 | 540 | 524 | 538 | 632,000 | 2,690 |
| 1995-08-16 | 549 | 549 | 531 | 548 | 605,000 | 2,740 |
| 1995-08-15 | 543 | 550 | 529 | 549 | 696,000 | 2,745 |
| 1995-08-14 | 515 | 541 | 512 | 533 | 723,000 | 2,665 |
| 1995-08-11 | 514 | 525 | 510 | 525 | 197,000 | 2,625 |
| 1995-08-10 | 525 | 552 | 512 | 524 | 1,236,000 | 2,620 |
| 1995-08-09 | 500 | 528 | 500 | 525 | 208,000 | 2,625 |
| 1995-08-08 | 503 | 505 | 500 | 500 | 140,000 | 2,500 |
| 1995-08-07 | 527 | 531 | 496 | 503 | 202,000 | 2,515 |
| 1995-08-04 | 491 | 543 | 491 | 532 | 1,131,000 | 2,660 |
| 1995-08-03 | 500 | 509 | 486 | 495 | 270,000 | 2,475 |
| 1995-08-02 | 496 | 523 | 489 | 495 | 868,000 | 2,475 |
| 1995-08-01 | 440 | 514 | 440 | 500 | 1,103,000 | 2,500 |
| 1995-07-31 | 420 | 436 | 420 | 435 | 132,000 | 2,175 |
| 1995-07-28 | 434 | 434 | 415 | 425 | 55,000 | 2,125 |
| 1995-07-27 | 430 | 430 | 418 | 429 | 69,000 | 2,145 |
| 1995-07-26 | 435 | 435 | 415 | 430 | 77,000 | 2,150 |
| 1995-07-25 | 420 | 460 | 418 | 450 | 252,000 | 2,250 |
| 1995-07-24 | 411 | 416 | 407 | 415 | 73,000 | 2,075 |
| 1995-07-21 | 400 | 410 | 397 | 410 | 79,000 | 2,050 |
| 1995-07-20 | 387 | 397 | 387 | 397 | 11,000 | 1,985 |
| 1995-07-19 | 388 | 391 | 386 | 386 | 35,000 | 1,930 |
| 1995-07-18 | 407 | 409 | 386 | 386 | 53,000 | 1,930 |
| 1995-07-17 | 412 | 412 | 407 | 407 | 12,000 | 2,035 |
| 1995-07-14 | 405 | 413 | 400 | 408 | 58,000 | 2,040 |
| 1995-07-13 | 400 | 400 | 395 | 400 | 42,000 | 2,000 |
| 1995-07-12 | 400 | 413 | 390 | 400 | 105,000 | 2,000 |
| 1995-07-11 | 404 | 404 | 385 | 390 | 103,000 | 1,950 |
| 1995-07-10 | 405 | 409 | 395 | 400 | 78,000 | 2,000 |
| 1995-07-07 | 370 | 405 | 370 | 400 | 139,000 | 2,000 |
| 1995-07-06 | 356 | 365 | 355 | 365 | 74,000 | 1,825 |
| 1995-07-05 | 351 | 361 | 350 | 361 | 58,000 | 1,805 |
| 1995-07-04 | 350 | 355 | 350 | 355 | 30,000 | 1,775 |
| 1995-07-03 | 351 | 352 | 345 | 345 | 26,000 | 1,725 |
| 1995-06-30 | 355 | 355 | 351 | 351 | 7,000 | 1,755 |
| 1995-06-29 | 360 | 363 | 350 | 350 | 12,000 | 1,750 |
| 1995-06-28 | 351 | 360 | 349 | 360 | 61,000 | 1,800 |
| 1995-06-27 | 363 | 363 | 356 | 356 | 18,000 | 1,780 |
| 1995-06-26 | 368 | 370 | 368 | 368 | 21,000 | 1,840 |
| 1995-06-23 | 361 | 370 | 359 | 370 | 97,000 | 1,850 |
| 1995-06-22 | 362 | 365 | 360 | 360 | 35,000 | 1,800 |
| 1995-06-21 | 359 | 365 | 355 | 365 | 6,000 | 1,825 |
| 1995-06-20 | 370 | 370 | 340 | 340 | 93,000 | 1,700 |
| 1995-06-19 | 362 | 367 | 362 | 362 | 46,000 | 1,810 |
| 1995-06-16 | 370 | 380 | 360 | 361 | 62,000 | 1,805 |
| 1995-06-15 | 385 | 390 | 370 | 370 | 73,000 | 1,850 |
| 1995-06-14 | 380 | 398 | 380 | 385 | 45,000 | 1,925 |
| 1995-06-13 | 396 | 396 | 380 | 380 | 94,000 | 1,900 |
| 1995-06-12 | 401 | 402 | 401 | 401 | 166,000 | 2,005 |
| 1995-06-09 | 405 | 405 | 404 | 405 | 37,000 | 2,025 |
| 1995-06-08 | 410 | 410 | 405 | 405 | 19,000 | 2,025 |
| 1995-06-07 | 407 | 407 | 405 | 405 | 108,000 | 2,025 |
| 1995-06-06 | 408 | 408 | 406 | 407 | 14,000 | 2,035 |
| 1995-06-05 | 414 | 414 | 408 | 408 | 10,000 | 2,040 |
| 1995-06-02 | 434 | 434 | 419 | 419 | 22,000 | 2,095 |
| 1995-06-01 | 406 | 415 | 405 | 415 | 27,000 | 2,075 |
| 1995-05-31 | 407 | 412 | 405 | 405 | 43,000 | 2,025 |
| 1995-05-30 | 408 | 412 | 408 | 412 | 16,000 | 2,060 |
| 1995-05-29 | 415 | 415 | 405 | 405 | 11,000 | 2,025 |
| 1995-05-26 | 410 | 410 | 410 | 410 | 21,000 | 2,050 |
| 1995-05-25 | 420 | 420 | 410 | 410 | 26,000 | 2,050 |
| 1995-05-24 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1995-05-23 | 406 | 419 | 406 | 419 | 12,000 | 2,095 |
| 1995-05-22 | 410 | 410 | 405 | 405 | 65,000 | 2,025 |
| 1995-05-19 | 410 | 410 | 403 | 403 | 12,000 | 2,015 |
| 1995-05-18 | 427 | 427 | 427 | 427 | 12,000 | 2,135 |
| 1995-05-17 | 427 | 427 | 427 | 427 | 10,000 | 2,135 |
| 1995-05-16 | 430 | 431 | 425 | 427 | 23,000 | 2,135 |
| 1995-05-15 | 446 | 446 | 431 | 431 | 15,000 | 2,155 |
| 1995-05-12 | 435 | 441 | 435 | 441 | 8,000 | 2,205 |
| 1995-05-11 | 440 | 440 | 430 | 430 | 6,000 | 2,150 |
| 1995-05-10 | 442 | 444 | 441 | 443 | 7,000 | 2,215 |
| 1995-05-09 | 445 | 445 | 441 | 441 | 4,000 | 2,205 |
| 1995-05-08 | 449 | 449 | 441 | 446 | 8,000 | 2,230 |
| 1995-05-02 | 439 | 440 | 431 | 440 | 12,000 | 2,200 |
| 1995-05-01 | 441 | 441 | 434 | 434 | 4,000 | 2,170 |
| 1995-04-28 | 442 | 442 | 440 | 440 | 7,000 | 2,200 |
| 1995-04-27 | 442 | 442 | 441 | 442 | 6,000 | 2,210 |
| 1995-04-26 | 450 | 450 | 436 | 440 | 15,000 | 2,200 |
| 1995-04-25 | 465 | 470 | 455 | 455 | 29,000 | 2,275 |
| 1995-04-24 | 475 | 475 | 460 | 460 | 11,000 | 2,300 |
| 1995-04-21 | 475 | 475 | 470 | 470 | 10,000 | 2,350 |
| 1995-04-20 | 457 | 459 | 455 | 455 | 16,000 | 2,275 |
| 1995-04-19 | 452 | 452 | 452 | 452 | 5,000 | 2,260 |
| 1995-04-18 | 459 | 459 | 457 | 457 | 7,000 | 2,285 |
| 1995-04-17 | 448 | 454 | 448 | 454 | 9,000 | 2,270 |
| 1995-04-14 | 460 | 464 | 454 | 454 | 17,000 | 2,270 |
| 1995-04-13 | 446 | 455 | 446 | 455 | 6,000 | 2,275 |
| 1995-04-12 | 441 | 446 | 441 | 446 | 19,000 | 2,230 |
| 1995-04-11 | 459 | 459 | 449 | 449 | 4,000 | 2,245 |
| 1995-04-10 | 444 | 445 | 439 | 440 | 10,000 | 2,200 |
| 1995-04-07 | 430 | 439 | 429 | 439 | 10,000 | 2,195 |
| 1995-04-06 | 430 | 430 | 429 | 429 | 10,000 | 2,145 |
| 1995-04-05 | 429 | 429 | 429 | 429 | 16,000 | 2,145 |
| 1995-04-04 | 405 | 414 | 403 | 414 | 19,000 | 2,070 |
| 1995-04-03 | 408 | 408 | 405 | 405 | 15,000 | 2,025 |
| 1995-03-31 | 451 | 460 | 443 | 443 | 10,000 | 2,215 |
| 1995-03-30 | 440 | 440 | 440 | 440 | 10,000 | 2,200 |
| 1995-03-29 | 445 | 445 | 434 | 435 | 14,000 | 2,175 |
| 1995-03-28 | 441 | 445 | 440 | 440 | 39,000 | 2,200 |
| 1995-03-27 | 448 | 448 | 436 | 436 | 18,000 | 2,180 |
| 1995-03-24 | 419 | 420 | 403 | 403 | 34,000 | 2,015 |
| 1995-03-23 | 420 | 420 | 415 | 420 | 24,000 | 2,100 |
| 1995-03-22 | 452 | 452 | 420 | 420 | 21,000 | 2,100 |
| 1995-03-20 | 450 | 454 | 445 | 454 | 36,000 | 2,270 |
| 1995-03-17 | 477 | 477 | 465 | 465 | 23,000 | 2,325 |
| 1995-03-16 | 480 | 480 | 475 | 475 | 45,000 | 2,375 |
| 1995-03-15 | 470 | 483 | 470 | 483 | 24,000 | 2,415 |
| 1995-03-14 | 479 | 480 | 470 | 470 | 20,000 | 2,350 |
| 1995-03-13 | 470 | 470 | 470 | 470 | 21,000 | 2,350 |
| 1995-03-10 | 470 | 470 | 470 | 470 | 27,000 | 2,350 |
| 1995-03-08 | 470 | 471 | 470 | 470 | 14,000 | 2,350 |
| 1995-03-07 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1995-03-06 | 475 | 481 | 475 | 481 | 10,000 | 2,405 |
| 1995-03-03 | 475 | 480 | 475 | 476 | 16,000 | 2,380 |
| 1995-03-02 | 470 | 481 | 470 | 481 | 46,000 | 2,405 |
| 1995-03-01 | 470 | 470 | 461 | 470 | 11,000 | 2,350 |
| 1995-02-28 | 455 | 460 | 455 | 460 | 19,000 | 2,300 |
| 1995-02-27 | 450 | 460 | 450 | 460 | 32,000 | 2,300 |
| 1995-02-24 | 490 | 490 | 475 | 475 | 138,000 | 2,375 |
| 1995-02-23 | 485 | 495 | 485 | 485 | 68,000 | 2,425 |
| 1995-02-22 | 482 | 485 | 482 | 482 | 29,000 | 2,410 |
| 1995-02-21 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
| 1995-02-20 | 482 | 482 | 482 | 482 | 4,000 | 2,410 |
| 1995-02-17 | 480 | 488 | 478 | 482 | 42,000 | 2,410 |
| 1995-02-16 | 478 | 481 | 478 | 480 | 31,000 | 2,400 |
| 1995-02-15 | 491 | 491 | 488 | 488 | 12,000 | 2,440 |
| 1995-02-14 | 498 | 498 | 486 | 486 | 17,000 | 2,430 |
| 1995-02-13 | 500 | 510 | 500 | 500 | 13,000 | 2,500 |
| 1995-02-10 | 491 | 500 | 491 | 500 | 66,000 | 2,500 |
| 1995-02-09 | 491 | 499 | 491 | 494 | 38,000 | 2,470 |
| 1995-02-08 | 495 | 497 | 495 | 496 | 34,000 | 2,480 |
| 1995-02-07 | 495 | 516 | 495 | 500 | 42,000 | 2,500 |
| 1995-02-06 | 494 | 502 | 494 | 501 | 19,000 | 2,505 |
| 1995-02-03 | 530 | 538 | 522 | 522 | 30,000 | 2,610 |
| 1995-02-02 | 540 | 540 | 527 | 540 | 82,000 | 2,700 |
| 1995-02-01 | 540 | 550 | 530 | 532 | 102,000 | 2,660 |
| 1995-01-31 | 551 | 551 | 540 | 540 | 101,000 | 2,700 |
| 1995-01-30 | 500 | 534 | 500 | 531 | 100,000 | 2,655 |
| 1995-01-27 | 501 | 503 | 501 | 501 | 25,000 | 2,505 |
| 1995-01-26 | 504 | 508 | 504 | 504 | 36,000 | 2,520 |
| 1995-01-25 | 500 | 508 | 495 | 506 | 25,000 | 2,530 |
| 1995-01-24 | 479 | 491 | 476 | 490 | 96,000 | 2,450 |
| 1995-01-23 | 500 | 500 | 481 | 484 | 195,000 | 2,420 |
| 1995-01-20 | 501 | 505 | 495 | 500 | 39,000 | 2,500 |
| 1995-01-19 | 515 | 522 | 502 | 502 | 121,000 | 2,510 |
| 1995-01-18 | 525 | 530 | 520 | 525 | 90,000 | 2,625 |
| 1995-01-17 | 545 | 549 | 525 | 535 | 134,000 | 2,675 |
| 1995-01-13 | 546 | 546 | 538 | 541 | 56,000 | 2,705 |
| 1995-01-12 | 540 | 549 | 533 | 536 | 94,000 | 2,680 |
| 1995-01-11 | 558 | 560 | 550 | 550 | 195,000 | 2,750 |
| 1995-01-10 | 559 | 560 | 554 | 554 | 337,000 | 2,770 |
| 1995-01-09 | 553 | 562 | 550 | 556 | 446,000 | 2,780 |
| 1995-01-06 | 558 | 565 | 535 | 543 | 297,000 | 2,715 |
| 1995-01-05 | 518 | 518 | 508 | 508 | 19,000 | 2,540 |
| 1995-01-04 | 518 | 518 | 518 | 518 | 6,000 | 2,590 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株