9066 (株)日新 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-302402502402404,0001,200
1997-12-2924225024024020,0001,200
1997-12-2624024024024011,0001,200
1997-12-2525325323824548,0001,225
1997-12-2424324322024330,0001,215
1997-12-2224324324024246,0001,210
1997-12-1927727725125823,0001,290
1997-12-1830230228528526,0001,425
1997-12-17298302290302243,0001,510
1997-12-1629029829029839,0001,490
1997-12-1530130129529519,0001,475
1997-12-1231431429929963,0001,495
1997-12-1130530530030017,0001,500
1997-12-1031231230230221,0001,510
1997-12-0931031931031224,0001,560
1997-12-083153153043059,0001,525
1997-12-0532632632532555,0001,625
1997-12-0431131130530624,0001,530
1997-12-033183203153207,0001,600
1997-12-0232633032132117,0001,605
1997-12-0133533532032027,0001,600
1997-11-2832033431333412,0001,670
1997-11-2730730730230711,0001,535
1997-11-2632032030230221,0001,510
1997-11-2533633631031028,0001,550
1997-11-2134034033133118,0001,655
1997-11-203113213113156,0001,575
1997-11-193103103103109,0001,550
1997-11-1833736533736026,0001,800
1997-11-1731633631633645,0001,680
1997-11-1432632630131021,0001,550
1997-11-1329729729629613,0001,480
1997-11-1230330330030016,0001,500
1997-11-113003003003001,0001,500
1997-11-1031331330030022,0001,500
1997-11-0730331030030362,0001,515
1997-11-0634034032332314,0001,615
1997-11-053393393353353,0001,675
1997-11-043453453393398,0001,695
1997-10-3134134833834513,0001,725
1997-10-303353383353382,0001,690
1997-10-2933834533834033,0001,700
1997-10-283403403403406,0001,700
1997-10-273443443433432,0001,715
1997-10-2434034334034322,0001,715
1997-10-2334435134034020,0001,700
1997-10-223263403263398,0001,695
1997-10-2133033032732712,0001,635
1997-10-2033033032532510,0001,625
1997-10-1732432632432523,0001,625
1997-10-1631832931832913,0001,645
1997-10-1532832831831833,0001,590
1997-10-1433033031831810,0001,590
1997-10-1334234233033011,0001,650
1997-10-0935935934534517,0001,725
1997-10-0835035034934942,0001,745
1997-10-073603653603658,0001,825
1997-10-0635035635035579,0001,775
1997-10-0334835734535753,0001,785
1997-10-02363363346346256,0001,730
1997-10-0135536035536012,0001,800
1997-09-3036837036837012,0001,850
1997-09-293693693663688,0001,840
1997-09-2639439437037024,0001,850
1997-09-2542042041341314,0002,065
1997-09-24401420401411292,0002,055
1997-09-223984033984009,0002,000
1997-09-1941041039839894,0001,990
1997-09-184004104004106,0002,050
1997-09-1739840639840617,0002,030
1997-09-163963963963961,0001,980
1997-09-1240140539039674,0001,980
1997-09-1142543942543028,0002,150
1997-09-104274274274275,0002,135
1997-09-094304304284289,0002,140
1997-09-084204304204308,0002,150
1997-09-054104104104102,0002,050
1997-09-0440741540541028,0002,050
1997-09-0341542041041531,0002,075
1997-09-024104204104206,0002,100
1997-09-014074074074076,0002,035
1997-08-294294294044048,0002,020
1997-08-284354354334338,0002,165
1997-08-2743543543543524,0002,175
1997-08-2644244244244225,0002,210
1997-08-2542742742742712,0002,135
1997-08-2240741440240211,0002,010
1997-08-214194194184194,0002,095
1997-08-2041042441041435,0002,070
1997-08-1941941941041010,0002,050
1997-08-184224224154207,0002,100
1997-08-1544144142242239,0002,110
1997-08-1340140640040613,0002,030
1997-08-124014044014048,0002,020
1997-08-1141041540040039,0002,000
1997-08-084094094094091,0002,045
1997-08-0740840940840837,0002,040
1997-08-0640842240840812,0002,040
1997-08-0540841040440816,0002,040
1997-08-0440040440040420,0002,020
1997-08-0142142440540526,0002,025
1997-07-3143243342042082,0002,100
1997-07-3045145143043022,0002,150
1997-07-294564564534534,0002,265
1997-07-284514554514554,0002,275
1997-07-2545645645045026,0002,250
1997-07-244534544514518,0002,255
1997-07-2345145245145214,0002,260
1997-07-2245145345145379,0002,265
1997-07-1846346845345315,0002,265
1997-07-1746346346246355,0002,315
1997-07-1649649748548524,0002,425
1997-07-1548549748549747,0002,485
1997-07-1445045044945078,0002,250
1997-07-114514514494518,0002,255
1997-07-104454514454498,0002,245
1997-07-0945045144545024,0002,250
1997-07-084604604574609,0002,300
1997-07-0746346345045024,0002,250
1997-07-0447047046346317,0002,315
1997-07-0347047047047011,0002,350
1997-07-0247347347147314,0002,365
1997-07-0148148147547529,0002,375
1997-06-3048648648148114,0002,405
1997-06-2749849848648611,0002,430
1997-06-2648849848349815,0002,490
1997-06-2548648648348325,0002,415
1997-06-244844884844888,0002,440
1997-06-2349749748948917,0002,445
1997-06-2049949949849836,0002,490
1997-06-1948348348148120,0002,405
1997-06-1848449048448713,0002,435
1997-06-17506506480482114,0002,410
1997-06-1650250950050042,0002,500
1997-06-1350550650250224,0002,510
1997-06-1250851250550920,0002,545
1997-06-1150052450050530,0002,525
1997-06-104875004874998,0002,495
1997-06-0949649648148115,0002,405
1997-06-0648348348148114,0002,405
1997-06-0548848848048110,0002,405
1997-06-0449449548848810,0002,440
1997-06-0350350350050012,0002,500
1997-06-0250450450350311,0002,515
1997-05-3048349048348812,0002,440
1997-05-294824884824886,0002,440
1997-05-2848449048349012,0002,450
1997-05-2748749048348313,0002,415
1997-05-264974974974973,0002,485
1997-05-2349749749249731,0002,485
1997-05-2249049548248218,0002,410
1997-05-2149149148648620,0002,430
1997-05-2049049048549013,0002,450
1997-05-1948249148249020,0002,450
1997-05-1648649648249632,0002,480
1997-05-1549749748648616,0002,430
1997-05-1448649048649016,0002,450
1997-05-1347649947647638,0002,380
1997-05-1246347546347518,0002,375
1997-05-0945846845846812,0002,340
1997-05-0845745945545827,0002,290
1997-05-0745646245346251,0002,310
1997-05-0645045644845684,0002,280
1997-05-0243743743543521,0002,175
1997-05-0143543843543568,0002,175
1997-04-3043043443043422,0002,170
1997-04-2841543041543019,0002,150
1997-04-2544644644044022,0002,200
1997-04-2445045044644639,0002,230
1997-04-2344944944644919,0002,245
1997-04-2244045344045341,0002,265
1997-04-2143644543544563,0002,225
1997-04-1843143542643594,0002,175
1997-04-1742544642543629,0002,180
1997-04-16385400385395172,0001,975
1997-04-1538639138438742,0001,935
1997-04-1440240338138164,0001,905
1997-04-1139840139840040,0002,000
1997-04-1043544041542084,0002,100
1997-04-0945045043043037,0002,150
1997-04-0845245745045078,0002,250
1997-04-0747047844744744,0002,235
1997-04-044864864804808,0002,400
1997-04-0349050049049629,0002,480
1997-04-02500500485490262,0002,450
1997-04-0150050250050034,0002,500
1997-03-3150050450050031,0002,500
1997-03-2850150350150324,0002,515
1997-03-27530530502502115,0002,510
1997-03-2653055050150130,0002,505
1997-03-2555155154555049,0002,750
1997-03-24574574541541297,0002,705
1997-03-21500580500580136,0002,900
1997-03-1950051049651046,0002,550
1997-03-1850051250051020,0002,550
1997-03-1750050049550014,0002,500
1997-03-1449050549049948,0002,495
1997-03-135295305245307,0002,650
1997-03-125315315255306,0002,650
1997-03-1151253051252537,0002,625
1997-03-105115305115305,0002,650
1997-03-0751353051051029,0002,550
1997-03-0652053051253015,0002,650
1997-03-0553053551253015,0002,650
1997-03-0452253051553022,0002,650
1997-03-0353753751151221,0002,560
1997-02-2854654653653620,0002,680
1997-02-275455505405504,0002,750
1997-02-2656056055055512,0002,775
1997-02-2556856854256021,0002,800
1997-02-2456557056556819,0002,840
1997-02-2154054752552523,0002,625
1997-02-2054054053154028,0002,700
1997-02-1953154052054012,0002,700
1997-02-1854154153053031,0002,650
1997-02-175515515515511,0002,755
1997-02-1457057054554619,0002,730
1997-02-1356957056557038,0002,850
1997-02-1256056955155318,0002,765
1997-02-105595605505609,0002,800
1997-02-0754555954554564,0002,725
1997-02-0654555554554590,0002,725
1997-02-0557057054554529,0002,725
1997-02-0455155555055039,0002,750
1997-02-0355656055055110,0002,755
1997-01-31580580545556121,0002,780
1997-01-30595595583583313,0002,915
1997-01-2958959358059329,0002,965
1997-01-2856457956456913,0002,845
1997-01-2755055455055412,0002,770
1997-01-2457558555055458,0002,770
1997-01-2356656655155554,0002,775
1997-01-2259459456656696,0002,830
1997-01-2156657555657517,0002,875
1997-01-2060760755055018,0002,750
1997-01-1758060956560979,0003,045
1997-01-1659959957957921,0002,895
1997-01-1459960357957974,0002,895
1997-01-1356659955059923,0002,995
1997-01-10620620567567104,0002,835
1997-01-0962562557962461,0003,120
1997-01-0861562560562534,0003,125
1997-01-0764564562262213,0003,110
1997-01-0661564561564513,0003,225

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株