9066 (株)日新 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 625 | 625 | 613 | 625 | 59,000 | 3,125 |
| 1996-12-27 | 625 | 625 | 621 | 625 | 17,000 | 3,125 |
| 1996-12-26 | 626 | 626 | 618 | 625 | 114,000 | 3,125 |
| 1996-12-25 | 633 | 645 | 616 | 645 | 56,000 | 3,225 |
| 1996-12-24 | 624 | 643 | 604 | 643 | 72,000 | 3,215 |
| 1996-12-20 | 636 | 637 | 625 | 625 | 39,000 | 3,125 |
| 1996-12-19 | 629 | 647 | 610 | 647 | 89,000 | 3,235 |
| 1996-12-18 | 638 | 638 | 638 | 638 | 8,000 | 3,190 |
| 1996-12-17 | 647 | 650 | 640 | 648 | 26,000 | 3,240 |
| 1996-12-16 | 656 | 656 | 637 | 637 | 34,000 | 3,185 |
| 1996-12-13 | 600 | 615 | 600 | 615 | 113,000 | 3,075 |
| 1996-12-12 | 606 | 635 | 606 | 615 | 34,000 | 3,075 |
| 1996-12-11 | 620 | 629 | 618 | 629 | 31,000 | 3,145 |
| 1996-12-10 | 630 | 630 | 629 | 629 | 11,000 | 3,145 |
| 1996-12-09 | 629 | 640 | 629 | 640 | 4,000 | 3,200 |
| 1996-12-06 | 645 | 646 | 629 | 629 | 33,000 | 3,145 |
| 1996-12-05 | 655 | 655 | 631 | 631 | 28,000 | 3,155 |
| 1996-12-04 | 625 | 644 | 625 | 629 | 13,000 | 3,145 |
| 1996-12-03 | 621 | 625 | 612 | 622 | 36,000 | 3,110 |
| 1996-12-02 | 650 | 650 | 625 | 630 | 18,000 | 3,150 |
| 1996-11-29 | 635 | 640 | 633 | 640 | 18,000 | 3,200 |
| 1996-11-28 | 634 | 644 | 624 | 636 | 67,000 | 3,180 |
| 1996-11-27 | 640 | 640 | 638 | 640 | 38,000 | 3,200 |
| 1996-11-26 | 640 | 640 | 640 | 640 | 17,000 | 3,200 |
| 1996-11-25 | 641 | 641 | 630 | 630 | 19,000 | 3,150 |
| 1996-11-22 | 638 | 638 | 630 | 630 | 17,000 | 3,150 |
| 1996-11-21 | 640 | 640 | 636 | 638 | 20,000 | 3,190 |
| 1996-11-20 | 641 | 641 | 635 | 640 | 45,000 | 3,200 |
| 1996-11-19 | 660 | 660 | 642 | 642 | 13,000 | 3,210 |
| 1996-11-18 | 660 | 670 | 640 | 640 | 18,000 | 3,200 |
| 1996-11-15 | 670 | 680 | 670 | 680 | 20,000 | 3,400 |
| 1996-11-13 | 655 | 655 | 655 | 655 | 31,000 | 3,275 |
| 1996-11-12 | 655 | 660 | 655 | 660 | 24,000 | 3,300 |
| 1996-11-11 | 661 | 661 | 660 | 660 | 12,000 | 3,300 |
| 1996-11-08 | 675 | 675 | 660 | 660 | 18,000 | 3,300 |
| 1996-11-07 | 694 | 694 | 674 | 674 | 32,000 | 3,370 |
| 1996-11-06 | 654 | 654 | 654 | 654 | 5,000 | 3,270 |
| 1996-11-05 | 651 | 651 | 651 | 651 | 5,000 | 3,255 |
| 1996-11-01 | 652 | 655 | 651 | 651 | 40,000 | 3,255 |
| 1996-10-31 | 664 | 670 | 652 | 652 | 33,000 | 3,260 |
| 1996-10-30 | 674 | 675 | 663 | 663 | 40,000 | 3,315 |
| 1996-10-29 | 682 | 682 | 662 | 664 | 19,000 | 3,320 |
| 1996-10-28 | 660 | 662 | 660 | 662 | 14,000 | 3,310 |
| 1996-10-25 | 662 | 663 | 662 | 662 | 35,000 | 3,310 |
| 1996-10-24 | 660 | 660 | 652 | 659 | 21,000 | 3,295 |
| 1996-10-23 | 660 | 665 | 657 | 657 | 36,000 | 3,285 |
| 1996-10-22 | 659 | 670 | 659 | 659 | 32,000 | 3,295 |
| 1996-10-21 | 688 | 688 | 688 | 688 | 5,000 | 3,440 |
| 1996-10-18 | 688 | 695 | 685 | 688 | 60,000 | 3,440 |
| 1996-10-17 | 698 | 698 | 688 | 688 | 27,000 | 3,440 |
| 1996-10-16 | 662 | 679 | 655 | 679 | 76,000 | 3,395 |
| 1996-10-15 | 663 | 663 | 655 | 658 | 44,000 | 3,290 |
| 1996-10-14 | 653 | 653 | 650 | 653 | 30,000 | 3,265 |
| 1996-10-11 | 651 | 660 | 651 | 653 | 31,000 | 3,265 |
| 1996-10-09 | 679 | 679 | 660 | 660 | 32,000 | 3,300 |
| 1996-10-08 | 700 | 709 | 699 | 699 | 21,000 | 3,495 |
| 1996-10-07 | 675 | 678 | 675 | 678 | 5,000 | 3,390 |
| 1996-10-04 | 679 | 681 | 675 | 675 | 16,000 | 3,375 |
| 1996-10-03 | 682 | 692 | 681 | 681 | 20,000 | 3,405 |
| 1996-10-02 | 707 | 707 | 700 | 700 | 22,000 | 3,500 |
| 1996-10-01 | 705 | 707 | 705 | 707 | 21,000 | 3,535 |
| 1996-09-30 | 714 | 714 | 701 | 710 | 32,000 | 3,550 |
| 1996-09-27 | 725 | 727 | 701 | 701 | 20,000 | 3,505 |
| 1996-09-26 | 730 | 730 | 725 | 725 | 36,000 | 3,625 |
| 1996-09-25 | 722 | 722 | 698 | 700 | 26,000 | 3,500 |
| 1996-09-24 | 680 | 689 | 680 | 689 | 10,000 | 3,445 |
| 1996-09-20 | 726 | 726 | 700 | 700 | 21,000 | 3,500 |
| 1996-09-19 | 726 | 726 | 716 | 716 | 20,000 | 3,580 |
| 1996-09-18 | 729 | 729 | 715 | 716 | 26,000 | 3,580 |
| 1996-09-17 | 720 | 729 | 718 | 719 | 22,000 | 3,595 |
| 1996-09-13 | 683 | 690 | 680 | 690 | 37,000 | 3,450 |
| 1996-09-12 | 670 | 684 | 670 | 684 | 16,000 | 3,420 |
| 1996-09-11 | 690 | 690 | 686 | 686 | 22,000 | 3,430 |
| 1996-09-10 | 682 | 690 | 682 | 690 | 16,000 | 3,450 |
| 1996-09-09 | 675 | 685 | 670 | 672 | 32,000 | 3,360 |
| 1996-09-06 | 688 | 690 | 670 | 670 | 42,000 | 3,350 |
| 1996-09-05 | 685 | 699 | 685 | 688 | 16,000 | 3,440 |
| 1996-09-04 | 686 | 690 | 686 | 687 | 18,000 | 3,435 |
| 1996-09-03 | 682 | 690 | 681 | 687 | 26,000 | 3,435 |
| 1996-09-02 | 681 | 681 | 680 | 681 | 19,000 | 3,405 |
| 1996-08-30 | 690 | 690 | 670 | 686 | 59,000 | 3,430 |
| 1996-08-29 | 692 | 705 | 691 | 700 | 22,000 | 3,500 |
| 1996-08-28 | 708 | 709 | 690 | 690 | 236,000 | 3,450 |
| 1996-08-27 | 705 | 716 | 705 | 706 | 17,000 | 3,530 |
| 1996-08-26 | 715 | 720 | 705 | 705 | 47,000 | 3,525 |
| 1996-08-23 | 732 | 732 | 703 | 705 | 38,000 | 3,525 |
| 1996-08-22 | 735 | 740 | 722 | 722 | 33,000 | 3,610 |
| 1996-08-21 | 722 | 748 | 722 | 734 | 304,000 | 3,670 |
| 1996-08-20 | 696 | 702 | 690 | 702 | 43,000 | 3,510 |
| 1996-08-19 | 689 | 689 | 679 | 685 | 25,000 | 3,425 |
| 1996-08-16 | 686 | 690 | 672 | 690 | 22,000 | 3,450 |
| 1996-08-15 | 682 | 690 | 676 | 676 | 93,000 | 3,380 |
| 1996-08-14 | 655 | 691 | 655 | 672 | 220,000 | 3,360 |
| 1996-08-13 | 650 | 665 | 650 | 664 | 257,000 | 3,320 |
| 1996-08-12 | 669 | 670 | 652 | 652 | 45,000 | 3,260 |
| 1996-08-09 | 707 | 707 | 679 | 679 | 136,000 | 3,395 |
| 1996-08-08 | 715 | 717 | 679 | 690 | 208,000 | 3,450 |
| 1996-08-07 | 740 | 740 | 714 | 725 | 510,000 | 3,625 |
| 1996-08-06 | 729 | 745 | 725 | 730 | 109,000 | 3,650 |
| 1996-08-05 | 750 | 760 | 735 | 749 | 157,000 | 3,745 |
| 1996-08-02 | 792 | 795 | 753 | 754 | 152,000 | 3,770 |
| 1996-08-01 | 774 | 780 | 747 | 780 | 497,000 | 3,900 |
| 1996-07-31 | 795 | 815 | 773 | 774 | 498,000 | 3,870 |
| 1996-07-30 | 797 | 797 | 773 | 797 | 337,000 | 3,985 |
| 1996-07-29 | 789 | 797 | 781 | 797 | 135,000 | 3,985 |
| 1996-07-26 | 784 | 799 | 783 | 799 | 67,000 | 3,995 |
| 1996-07-25 | 790 | 791 | 780 | 785 | 142,000 | 3,925 |
| 1996-07-24 | 799 | 809 | 773 | 780 | 321,000 | 3,900 |
| 1996-07-23 | 770 | 815 | 770 | 802 | 1,042,000 | 4,010 |
| 1996-07-22 | 793 | 801 | 760 | 780 | 307,000 | 3,900 |
| 1996-07-19 | 775 | 795 | 766 | 766 | 172,000 | 3,830 |
| 1996-07-18 | 779 | 788 | 769 | 785 | 157,000 | 3,925 |
| 1996-07-17 | 750 | 770 | 750 | 769 | 296,000 | 3,845 |
| 1996-07-16 | 750 | 754 | 743 | 748 | 78,000 | 3,740 |
| 1996-07-15 | 754 | 757 | 754 | 755 | 70,000 | 3,775 |
| 1996-07-12 | 770 | 782 | 761 | 762 | 171,000 | 3,810 |
| 1996-07-11 | 767 | 792 | 767 | 777 | 446,000 | 3,885 |
| 1996-07-10 | 740 | 740 | 726 | 730 | 28,000 | 3,650 |
| 1996-07-09 | 730 | 750 | 725 | 730 | 60,000 | 3,650 |
| 1996-07-08 | 750 | 750 | 729 | 730 | 48,000 | 3,650 |
| 1996-07-05 | 745 | 745 | 732 | 740 | 82,000 | 3,700 |
| 1996-07-04 | 754 | 754 | 745 | 745 | 21,000 | 3,725 |
| 1996-07-03 | 746 | 750 | 745 | 750 | 26,000 | 3,750 |
| 1996-07-02 | 758 | 758 | 745 | 746 | 22,000 | 3,730 |
| 1996-07-01 | 754 | 762 | 752 | 760 | 19,000 | 3,800 |
| 1996-06-28 | 769 | 769 | 752 | 752 | 30,000 | 3,760 |
| 1996-06-27 | 762 | 762 | 751 | 759 | 76,000 | 3,795 |
| 1996-06-26 | 750 | 752 | 740 | 742 | 43,000 | 3,710 |
| 1996-06-25 | 750 | 750 | 730 | 730 | 31,000 | 3,650 |
| 1996-06-24 | 752 | 752 | 735 | 735 | 22,000 | 3,675 |
| 1996-06-21 | 740 | 750 | 740 | 742 | 31,000 | 3,710 |
| 1996-06-20 | 753 | 753 | 725 | 725 | 46,000 | 3,625 |
| 1996-06-19 | 751 | 755 | 733 | 733 | 41,000 | 3,665 |
| 1996-06-18 | 750 | 750 | 742 | 743 | 33,000 | 3,715 |
| 1996-06-17 | 749 | 749 | 742 | 742 | 38,000 | 3,710 |
| 1996-06-14 | 754 | 754 | 721 | 721 | 53,000 | 3,605 |
| 1996-06-13 | 755 | 755 | 747 | 747 | 47,000 | 3,735 |
| 1996-06-12 | 729 | 738 | 712 | 738 | 21,000 | 3,690 |
| 1996-06-11 | 720 | 730 | 703 | 730 | 26,000 | 3,650 |
| 1996-06-10 | 740 | 750 | 740 | 749 | 71,000 | 3,745 |
| 1996-06-07 | 731 | 731 | 705 | 705 | 127,000 | 3,525 |
| 1996-06-06 | 730 | 730 | 706 | 730 | 87,000 | 3,650 |
| 1996-06-05 | 729 | 730 | 720 | 730 | 86,000 | 3,650 |
| 1996-06-04 | 740 | 740 | 723 | 728 | 212,000 | 3,640 |
| 1996-06-03 | 760 | 760 | 732 | 740 | 66,000 | 3,700 |
| 1996-05-31 | 752 | 760 | 740 | 760 | 45,000 | 3,800 |
| 1996-05-30 | 766 | 766 | 741 | 741 | 37,000 | 3,705 |
| 1996-05-29 | 740 | 750 | 739 | 739 | 92,000 | 3,695 |
| 1996-05-28 | 745 | 745 | 740 | 740 | 75,000 | 3,700 |
| 1996-05-27 | 765 | 765 | 746 | 753 | 19,000 | 3,765 |
| 1996-05-24 | 770 | 770 | 757 | 760 | 38,000 | 3,800 |
| 1996-05-23 | 784 | 784 | 760 | 765 | 24,000 | 3,825 |
| 1996-05-22 | 770 | 770 | 757 | 759 | 41,000 | 3,795 |
| 1996-05-21 | 780 | 780 | 765 | 765 | 42,000 | 3,825 |
| 1996-05-20 | 780 | 780 | 772 | 779 | 36,000 | 3,895 |
| 1996-05-17 | 775 | 775 | 752 | 758 | 56,000 | 3,790 |
| 1996-05-16 | 762 | 769 | 758 | 758 | 49,000 | 3,790 |
| 1996-05-15 | 758 | 773 | 751 | 758 | 39,000 | 3,790 |
| 1996-05-14 | 761 | 761 | 743 | 748 | 77,000 | 3,740 |
| 1996-05-13 | 778 | 778 | 751 | 751 | 44,000 | 3,755 |
| 1996-05-10 | 759 | 762 | 755 | 760 | 28,000 | 3,800 |
| 1996-05-09 | 779 | 779 | 760 | 760 | 36,000 | 3,800 |
| 1996-05-08 | 754 | 760 | 754 | 760 | 28,000 | 3,800 |
| 1996-05-07 | 762 | 763 | 755 | 755 | 22,000 | 3,775 |
| 1996-05-02 | 760 | 764 | 751 | 761 | 40,000 | 3,805 |
| 1996-05-01 | 781 | 786 | 760 | 760 | 76,000 | 3,800 |
| 1996-04-30 | 772 | 781 | 770 | 771 | 33,000 | 3,855 |
| 1996-04-26 | 781 | 781 | 773 | 781 | 30,000 | 3,905 |
| 1996-04-25 | 785 | 800 | 780 | 780 | 64,000 | 3,900 |
| 1996-04-24 | 782 | 785 | 780 | 781 | 33,000 | 3,905 |
| 1996-04-23 | 789 | 800 | 781 | 793 | 21,000 | 3,965 |
| 1996-04-22 | 800 | 800 | 778 | 779 | 83,000 | 3,895 |
| 1996-04-19 | 786 | 793 | 783 | 790 | 31,000 | 3,950 |
| 1996-04-18 | 791 | 800 | 784 | 785 | 75,000 | 3,925 |
| 1996-04-17 | 816 | 816 | 790 | 790 | 55,000 | 3,950 |
| 1996-04-16 | 825 | 835 | 806 | 806 | 197,000 | 4,030 |
| 1996-04-15 | 808 | 825 | 808 | 819 | 79,000 | 4,095 |
| 1996-04-12 | 800 | 815 | 795 | 805 | 101,000 | 4,025 |
| 1996-04-11 | 771 | 785 | 771 | 782 | 58,000 | 3,910 |
| 1996-04-10 | 792 | 797 | 781 | 781 | 129,000 | 3,905 |
| 1996-04-09 | 795 | 804 | 786 | 791 | 129,000 | 3,955 |
| 1996-04-08 | 830 | 830 | 803 | 804 | 52,000 | 4,020 |
| 1996-04-05 | 811 | 820 | 810 | 820 | 73,000 | 4,100 |
| 1996-04-04 | 807 | 830 | 807 | 811 | 74,000 | 4,055 |
| 1996-04-03 | 833 | 833 | 803 | 803 | 114,000 | 4,015 |
| 1996-04-02 | 815 | 829 | 805 | 825 | 73,000 | 4,125 |
| 1996-04-01 | 796 | 813 | 795 | 805 | 73,000 | 4,025 |
| 1996-03-29 | 790 | 800 | 785 | 795 | 58,000 | 3,975 |
| 1996-03-28 | 809 | 815 | 790 | 790 | 32,000 | 3,950 |
| 1996-03-27 | 824 | 824 | 808 | 808 | 71,000 | 4,040 |
| 1996-03-26 | 790 | 814 | 790 | 814 | 89,000 | 4,070 |
| 1996-03-25 | 793 | 798 | 786 | 798 | 49,000 | 3,990 |
| 1996-03-22 | 845 | 850 | 802 | 803 | 405,000 | 4,015 |
| 1996-03-21 | 811 | 850 | 810 | 850 | 357,000 | 4,250 |
| 1996-03-19 | 776 | 810 | 770 | 810 | 366,000 | 4,050 |
| 1996-03-18 | 766 | 776 | 759 | 776 | 601,000 | 3,880 |
| 1996-03-15 | 755 | 785 | 735 | 776 | 196,000 | 3,880 |
| 1996-03-14 | 780 | 795 | 756 | 765 | 153,000 | 3,825 |
| 1996-03-13 | 856 | 860 | 795 | 795 | 205,000 | 3,975 |
| 1996-03-12 | 830 | 855 | 821 | 855 | 413,000 | 4,275 |
| 1996-03-11 | 810 | 830 | 791 | 825 | 475,000 | 4,125 |
| 1996-03-08 | 755 | 830 | 755 | 830 | 860,000 | 4,150 |
| 1996-03-07 | 715 | 766 | 710 | 765 | 376,000 | 3,825 |
| 1996-03-06 | 702 | 732 | 700 | 724 | 148,000 | 3,620 |
| 1996-03-05 | 696 | 719 | 693 | 711 | 172,000 | 3,555 |
| 1996-03-04 | 706 | 715 | 695 | 696 | 113,000 | 3,480 |
| 1996-03-01 | 726 | 727 | 712 | 715 | 157,000 | 3,575 |
| 1996-02-29 | 745 | 745 | 730 | 735 | 77,000 | 3,675 |
| 1996-02-28 | 748 | 760 | 725 | 725 | 135,000 | 3,625 |
| 1996-02-27 | 760 | 760 | 740 | 751 | 222,000 | 3,755 |
| 1996-02-26 | 759 | 760 | 740 | 750 | 63,000 | 3,750 |
| 1996-02-23 | 764 | 788 | 740 | 750 | 121,000 | 3,750 |
| 1996-02-22 | 790 | 800 | 761 | 774 | 95,000 | 3,870 |
| 1996-02-21 | 770 | 826 | 770 | 780 | 548,000 | 3,900 |
| 1996-02-20 | 730 | 785 | 730 | 780 | 423,000 | 3,900 |
| 1996-02-19 | 758 | 760 | 720 | 749 | 246,000 | 3,745 |
| 1996-02-16 | 737 | 759 | 702 | 759 | 779,000 | 3,795 |
| 1996-02-15 | 811 | 830 | 740 | 745 | 861,000 | 3,725 |
| 1996-02-14 | 840 | 893 | 802 | 802 | 1,303,000 | 4,010 |
| 1996-02-13 | 920 | 925 | 860 | 860 | 534,000 | 4,300 |
| 1996-02-09 | 965 | 990 | 925 | 960 | 1,330,000 | 4,800 |
| 1996-02-08 | 981 | 1,030 | 950 | 999 | 1,763,000 | 4,995 |
| 1996-02-07 | 960 | 1,050 | 923 | 1,000 | 6,378,000 | 5,000 |
| 1996-02-06 | 962 | 982 | 912 | 950 | 2,175,000 | 4,750 |
| 1996-02-05 | 870 | 962 | 860 | 962 | 3,158,000 | 4,810 |
| 1996-02-02 | 840 | 882 | 825 | 873 | 1,913,000 | 4,365 |
| 1996-02-01 | 825 | 870 | 820 | 848 | 2,567,000 | 4,240 |
| 1996-01-31 | 766 | 856 | 756 | 825 | 4,439,000 | 4,125 |
| 1996-01-30 | 752 | 785 | 725 | 756 | 2,457,000 | 3,780 |
| 1996-01-29 | 752 | 752 | 730 | 742 | 1,356,000 | 3,710 |
| 1996-01-26 | 694 | 750 | 674 | 748 | 3,048,000 | 3,740 |
| 1996-01-25 | 670 | 701 | 665 | 689 | 981,000 | 3,445 |
| 1996-01-24 | 693 | 695 | 665 | 670 | 653,000 | 3,350 |
| 1996-01-23 | 712 | 737 | 680 | 683 | 2,112,000 | 3,415 |
| 1996-01-22 | 699 | 730 | 665 | 715 | 3,434,000 | 3,575 |
| 1996-01-19 | 645 | 710 | 629 | 689 | 5,150,000 | 3,445 |
| 1996-01-18 | 599 | 630 | 597 | 629 | 1,311,000 | 3,145 |
| 1996-01-17 | 635 | 644 | 595 | 600 | 849,000 | 3,000 |
| 1996-01-16 | 593 | 647 | 583 | 630 | 2,393,000 | 3,150 |
| 1996-01-12 | 565 | 600 | 565 | 583 | 930,000 | 2,915 |
| 1996-01-11 | 560 | 565 | 548 | 565 | 81,000 | 2,825 |
| 1996-01-10 | 567 | 575 | 555 | 570 | 220,000 | 2,850 |
| 1996-01-09 | 554 | 558 | 543 | 558 | 102,000 | 2,790 |
| 1996-01-08 | 545 | 550 | 540 | 545 | 77,000 | 2,725 |
| 1996-01-05 | 555 | 555 | 535 | 540 | 55,000 | 2,700 |
| 1996-01-04 | 545 | 555 | 530 | 555 | 49,000 | 2,775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
