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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 240 | 250 | 240 | 240 | 4,000 | 1,200 |
| 1997-12-29 | 242 | 250 | 240 | 240 | 20,000 | 1,200 |
| 1997-12-26 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 1997-12-25 | 253 | 253 | 238 | 245 | 48,000 | 1,225 |
| 1997-12-24 | 243 | 243 | 220 | 243 | 30,000 | 1,215 |
| 1997-12-22 | 243 | 243 | 240 | 242 | 46,000 | 1,210 |
| 1997-12-19 | 277 | 277 | 251 | 258 | 23,000 | 1,290 |
| 1997-12-18 | 302 | 302 | 285 | 285 | 26,000 | 1,425 |
| 1997-12-17 | 298 | 302 | 290 | 302 | 243,000 | 1,510 |
| 1997-12-16 | 290 | 298 | 290 | 298 | 39,000 | 1,490 |
| 1997-12-15 | 301 | 301 | 295 | 295 | 19,000 | 1,475 |
| 1997-12-12 | 314 | 314 | 299 | 299 | 63,000 | 1,495 |
| 1997-12-11 | 305 | 305 | 300 | 300 | 17,000 | 1,500 |
| 1997-12-10 | 312 | 312 | 302 | 302 | 21,000 | 1,510 |
| 1997-12-09 | 310 | 319 | 310 | 312 | 24,000 | 1,560 |
| 1997-12-08 | 315 | 315 | 304 | 305 | 9,000 | 1,525 |
| 1997-12-05 | 326 | 326 | 325 | 325 | 55,000 | 1,625 |
| 1997-12-04 | 311 | 311 | 305 | 306 | 24,000 | 1,530 |
| 1997-12-03 | 318 | 320 | 315 | 320 | 7,000 | 1,600 |
| 1997-12-02 | 326 | 330 | 321 | 321 | 17,000 | 1,605 |
| 1997-12-01 | 335 | 335 | 320 | 320 | 27,000 | 1,600 |
| 1997-11-28 | 320 | 334 | 313 | 334 | 12,000 | 1,670 |
| 1997-11-27 | 307 | 307 | 302 | 307 | 11,000 | 1,535 |
| 1997-11-26 | 320 | 320 | 302 | 302 | 21,000 | 1,510 |
| 1997-11-25 | 336 | 336 | 310 | 310 | 28,000 | 1,550 |
| 1997-11-21 | 340 | 340 | 331 | 331 | 18,000 | 1,655 |
| 1997-11-20 | 311 | 321 | 311 | 315 | 6,000 | 1,575 |
| 1997-11-19 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 1997-11-18 | 337 | 365 | 337 | 360 | 26,000 | 1,800 |
| 1997-11-17 | 316 | 336 | 316 | 336 | 45,000 | 1,680 |
| 1997-11-14 | 326 | 326 | 301 | 310 | 21,000 | 1,550 |
| 1997-11-13 | 297 | 297 | 296 | 296 | 13,000 | 1,480 |
| 1997-11-12 | 303 | 303 | 300 | 300 | 16,000 | 1,500 |
| 1997-11-11 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-11-10 | 313 | 313 | 300 | 300 | 22,000 | 1,500 |
| 1997-11-07 | 303 | 310 | 300 | 303 | 62,000 | 1,515 |
| 1997-11-06 | 340 | 340 | 323 | 323 | 14,000 | 1,615 |
| 1997-11-05 | 339 | 339 | 335 | 335 | 3,000 | 1,675 |
| 1997-11-04 | 345 | 345 | 339 | 339 | 8,000 | 1,695 |
| 1997-10-31 | 341 | 348 | 338 | 345 | 13,000 | 1,725 |
| 1997-10-30 | 335 | 338 | 335 | 338 | 2,000 | 1,690 |
| 1997-10-29 | 338 | 345 | 338 | 340 | 33,000 | 1,700 |
| 1997-10-28 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1997-10-27 | 344 | 344 | 343 | 343 | 2,000 | 1,715 |
| 1997-10-24 | 340 | 343 | 340 | 343 | 22,000 | 1,715 |
| 1997-10-23 | 344 | 351 | 340 | 340 | 20,000 | 1,700 |
| 1997-10-22 | 326 | 340 | 326 | 339 | 8,000 | 1,695 |
| 1997-10-21 | 330 | 330 | 327 | 327 | 12,000 | 1,635 |
| 1997-10-20 | 330 | 330 | 325 | 325 | 10,000 | 1,625 |
| 1997-10-17 | 324 | 326 | 324 | 325 | 23,000 | 1,625 |
| 1997-10-16 | 318 | 329 | 318 | 329 | 13,000 | 1,645 |
| 1997-10-15 | 328 | 328 | 318 | 318 | 33,000 | 1,590 |
| 1997-10-14 | 330 | 330 | 318 | 318 | 10,000 | 1,590 |
| 1997-10-13 | 342 | 342 | 330 | 330 | 11,000 | 1,650 |
| 1997-10-09 | 359 | 359 | 345 | 345 | 17,000 | 1,725 |
| 1997-10-08 | 350 | 350 | 349 | 349 | 42,000 | 1,745 |
| 1997-10-07 | 360 | 365 | 360 | 365 | 8,000 | 1,825 |
| 1997-10-06 | 350 | 356 | 350 | 355 | 79,000 | 1,775 |
| 1997-10-03 | 348 | 357 | 345 | 357 | 53,000 | 1,785 |
| 1997-10-02 | 363 | 363 | 346 | 346 | 256,000 | 1,730 |
| 1997-10-01 | 355 | 360 | 355 | 360 | 12,000 | 1,800 |
| 1997-09-30 | 368 | 370 | 368 | 370 | 12,000 | 1,850 |
| 1997-09-29 | 369 | 369 | 366 | 368 | 8,000 | 1,840 |
| 1997-09-26 | 394 | 394 | 370 | 370 | 24,000 | 1,850 |
| 1997-09-25 | 420 | 420 | 413 | 413 | 14,000 | 2,065 |
| 1997-09-24 | 401 | 420 | 401 | 411 | 292,000 | 2,055 |
| 1997-09-22 | 398 | 403 | 398 | 400 | 9,000 | 2,000 |
| 1997-09-19 | 410 | 410 | 398 | 398 | 94,000 | 1,990 |
| 1997-09-18 | 400 | 410 | 400 | 410 | 6,000 | 2,050 |
| 1997-09-17 | 398 | 406 | 398 | 406 | 17,000 | 2,030 |
| 1997-09-16 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1997-09-12 | 401 | 405 | 390 | 396 | 74,000 | 1,980 |
| 1997-09-11 | 425 | 439 | 425 | 430 | 28,000 | 2,150 |
| 1997-09-10 | 427 | 427 | 427 | 427 | 5,000 | 2,135 |
| 1997-09-09 | 430 | 430 | 428 | 428 | 9,000 | 2,140 |
| 1997-09-08 | 420 | 430 | 420 | 430 | 8,000 | 2,150 |
| 1997-09-05 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-09-04 | 407 | 415 | 405 | 410 | 28,000 | 2,050 |
| 1997-09-03 | 415 | 420 | 410 | 415 | 31,000 | 2,075 |
| 1997-09-02 | 410 | 420 | 410 | 420 | 6,000 | 2,100 |
| 1997-09-01 | 407 | 407 | 407 | 407 | 6,000 | 2,035 |
| 1997-08-29 | 429 | 429 | 404 | 404 | 8,000 | 2,020 |
| 1997-08-28 | 435 | 435 | 433 | 433 | 8,000 | 2,165 |
| 1997-08-27 | 435 | 435 | 435 | 435 | 24,000 | 2,175 |
| 1997-08-26 | 442 | 442 | 442 | 442 | 25,000 | 2,210 |
| 1997-08-25 | 427 | 427 | 427 | 427 | 12,000 | 2,135 |
| 1997-08-22 | 407 | 414 | 402 | 402 | 11,000 | 2,010 |
| 1997-08-21 | 419 | 419 | 418 | 419 | 4,000 | 2,095 |
| 1997-08-20 | 410 | 424 | 410 | 414 | 35,000 | 2,070 |
| 1997-08-19 | 419 | 419 | 410 | 410 | 10,000 | 2,050 |
| 1997-08-18 | 422 | 422 | 415 | 420 | 7,000 | 2,100 |
| 1997-08-15 | 441 | 441 | 422 | 422 | 39,000 | 2,110 |
| 1997-08-13 | 401 | 406 | 400 | 406 | 13,000 | 2,030 |
| 1997-08-12 | 401 | 404 | 401 | 404 | 8,000 | 2,020 |
| 1997-08-11 | 410 | 415 | 400 | 400 | 39,000 | 2,000 |
| 1997-08-08 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1997-08-07 | 408 | 409 | 408 | 408 | 37,000 | 2,040 |
| 1997-08-06 | 408 | 422 | 408 | 408 | 12,000 | 2,040 |
| 1997-08-05 | 408 | 410 | 404 | 408 | 16,000 | 2,040 |
| 1997-08-04 | 400 | 404 | 400 | 404 | 20,000 | 2,020 |
| 1997-08-01 | 421 | 424 | 405 | 405 | 26,000 | 2,025 |
| 1997-07-31 | 432 | 433 | 420 | 420 | 82,000 | 2,100 |
| 1997-07-30 | 451 | 451 | 430 | 430 | 22,000 | 2,150 |
| 1997-07-29 | 456 | 456 | 453 | 453 | 4,000 | 2,265 |
| 1997-07-28 | 451 | 455 | 451 | 455 | 4,000 | 2,275 |
| 1997-07-25 | 456 | 456 | 450 | 450 | 26,000 | 2,250 |
| 1997-07-24 | 453 | 454 | 451 | 451 | 8,000 | 2,255 |
| 1997-07-23 | 451 | 452 | 451 | 452 | 14,000 | 2,260 |
| 1997-07-22 | 451 | 453 | 451 | 453 | 79,000 | 2,265 |
| 1997-07-18 | 463 | 468 | 453 | 453 | 15,000 | 2,265 |
| 1997-07-17 | 463 | 463 | 462 | 463 | 55,000 | 2,315 |
| 1997-07-16 | 496 | 497 | 485 | 485 | 24,000 | 2,425 |
| 1997-07-15 | 485 | 497 | 485 | 497 | 47,000 | 2,485 |
| 1997-07-14 | 450 | 450 | 449 | 450 | 78,000 | 2,250 |
| 1997-07-11 | 451 | 451 | 449 | 451 | 8,000 | 2,255 |
| 1997-07-10 | 445 | 451 | 445 | 449 | 8,000 | 2,245 |
| 1997-07-09 | 450 | 451 | 445 | 450 | 24,000 | 2,250 |
| 1997-07-08 | 460 | 460 | 457 | 460 | 9,000 | 2,300 |
| 1997-07-07 | 463 | 463 | 450 | 450 | 24,000 | 2,250 |
| 1997-07-04 | 470 | 470 | 463 | 463 | 17,000 | 2,315 |
| 1997-07-03 | 470 | 470 | 470 | 470 | 11,000 | 2,350 |
| 1997-07-02 | 473 | 473 | 471 | 473 | 14,000 | 2,365 |
| 1997-07-01 | 481 | 481 | 475 | 475 | 29,000 | 2,375 |
| 1997-06-30 | 486 | 486 | 481 | 481 | 14,000 | 2,405 |
| 1997-06-27 | 498 | 498 | 486 | 486 | 11,000 | 2,430 |
| 1997-06-26 | 488 | 498 | 483 | 498 | 15,000 | 2,490 |
| 1997-06-25 | 486 | 486 | 483 | 483 | 25,000 | 2,415 |
| 1997-06-24 | 484 | 488 | 484 | 488 | 8,000 | 2,440 |
| 1997-06-23 | 497 | 497 | 489 | 489 | 17,000 | 2,445 |
| 1997-06-20 | 499 | 499 | 498 | 498 | 36,000 | 2,490 |
| 1997-06-19 | 483 | 483 | 481 | 481 | 20,000 | 2,405 |
| 1997-06-18 | 484 | 490 | 484 | 487 | 13,000 | 2,435 |
| 1997-06-17 | 506 | 506 | 480 | 482 | 114,000 | 2,410 |
| 1997-06-16 | 502 | 509 | 500 | 500 | 42,000 | 2,500 |
| 1997-06-13 | 505 | 506 | 502 | 502 | 24,000 | 2,510 |
| 1997-06-12 | 508 | 512 | 505 | 509 | 20,000 | 2,545 |
| 1997-06-11 | 500 | 524 | 500 | 505 | 30,000 | 2,525 |
| 1997-06-10 | 487 | 500 | 487 | 499 | 8,000 | 2,495 |
| 1997-06-09 | 496 | 496 | 481 | 481 | 15,000 | 2,405 |
| 1997-06-06 | 483 | 483 | 481 | 481 | 14,000 | 2,405 |
| 1997-06-05 | 488 | 488 | 480 | 481 | 10,000 | 2,405 |
| 1997-06-04 | 494 | 495 | 488 | 488 | 10,000 | 2,440 |
| 1997-06-03 | 503 | 503 | 500 | 500 | 12,000 | 2,500 |
| 1997-06-02 | 504 | 504 | 503 | 503 | 11,000 | 2,515 |
| 1997-05-30 | 483 | 490 | 483 | 488 | 12,000 | 2,440 |
| 1997-05-29 | 482 | 488 | 482 | 488 | 6,000 | 2,440 |
| 1997-05-28 | 484 | 490 | 483 | 490 | 12,000 | 2,450 |
| 1997-05-27 | 487 | 490 | 483 | 483 | 13,000 | 2,415 |
| 1997-05-26 | 497 | 497 | 497 | 497 | 3,000 | 2,485 |
| 1997-05-23 | 497 | 497 | 492 | 497 | 31,000 | 2,485 |
| 1997-05-22 | 490 | 495 | 482 | 482 | 18,000 | 2,410 |
| 1997-05-21 | 491 | 491 | 486 | 486 | 20,000 | 2,430 |
| 1997-05-20 | 490 | 490 | 485 | 490 | 13,000 | 2,450 |
| 1997-05-19 | 482 | 491 | 482 | 490 | 20,000 | 2,450 |
| 1997-05-16 | 486 | 496 | 482 | 496 | 32,000 | 2,480 |
| 1997-05-15 | 497 | 497 | 486 | 486 | 16,000 | 2,430 |
| 1997-05-14 | 486 | 490 | 486 | 490 | 16,000 | 2,450 |
| 1997-05-13 | 476 | 499 | 476 | 476 | 38,000 | 2,380 |
| 1997-05-12 | 463 | 475 | 463 | 475 | 18,000 | 2,375 |
| 1997-05-09 | 458 | 468 | 458 | 468 | 12,000 | 2,340 |
| 1997-05-08 | 457 | 459 | 455 | 458 | 27,000 | 2,290 |
| 1997-05-07 | 456 | 462 | 453 | 462 | 51,000 | 2,310 |
| 1997-05-06 | 450 | 456 | 448 | 456 | 84,000 | 2,280 |
| 1997-05-02 | 437 | 437 | 435 | 435 | 21,000 | 2,175 |
| 1997-05-01 | 435 | 438 | 435 | 435 | 68,000 | 2,175 |
| 1997-04-30 | 430 | 434 | 430 | 434 | 22,000 | 2,170 |
| 1997-04-28 | 415 | 430 | 415 | 430 | 19,000 | 2,150 |
| 1997-04-25 | 446 | 446 | 440 | 440 | 22,000 | 2,200 |
| 1997-04-24 | 450 | 450 | 446 | 446 | 39,000 | 2,230 |
| 1997-04-23 | 449 | 449 | 446 | 449 | 19,000 | 2,245 |
| 1997-04-22 | 440 | 453 | 440 | 453 | 41,000 | 2,265 |
| 1997-04-21 | 436 | 445 | 435 | 445 | 63,000 | 2,225 |
| 1997-04-18 | 431 | 435 | 426 | 435 | 94,000 | 2,175 |
| 1997-04-17 | 425 | 446 | 425 | 436 | 29,000 | 2,180 |
| 1997-04-16 | 385 | 400 | 385 | 395 | 172,000 | 1,975 |
| 1997-04-15 | 386 | 391 | 384 | 387 | 42,000 | 1,935 |
| 1997-04-14 | 402 | 403 | 381 | 381 | 64,000 | 1,905 |
| 1997-04-11 | 398 | 401 | 398 | 400 | 40,000 | 2,000 |
| 1997-04-10 | 435 | 440 | 415 | 420 | 84,000 | 2,100 |
| 1997-04-09 | 450 | 450 | 430 | 430 | 37,000 | 2,150 |
| 1997-04-08 | 452 | 457 | 450 | 450 | 78,000 | 2,250 |
| 1997-04-07 | 470 | 478 | 447 | 447 | 44,000 | 2,235 |
| 1997-04-04 | 486 | 486 | 480 | 480 | 8,000 | 2,400 |
| 1997-04-03 | 490 | 500 | 490 | 496 | 29,000 | 2,480 |
| 1997-04-02 | 500 | 500 | 485 | 490 | 262,000 | 2,450 |
| 1997-04-01 | 500 | 502 | 500 | 500 | 34,000 | 2,500 |
| 1997-03-31 | 500 | 504 | 500 | 500 | 31,000 | 2,500 |
| 1997-03-28 | 501 | 503 | 501 | 503 | 24,000 | 2,515 |
| 1997-03-27 | 530 | 530 | 502 | 502 | 115,000 | 2,510 |
| 1997-03-26 | 530 | 550 | 501 | 501 | 30,000 | 2,505 |
| 1997-03-25 | 551 | 551 | 545 | 550 | 49,000 | 2,750 |
| 1997-03-24 | 574 | 574 | 541 | 541 | 297,000 | 2,705 |
| 1997-03-21 | 500 | 580 | 500 | 580 | 136,000 | 2,900 |
| 1997-03-19 | 500 | 510 | 496 | 510 | 46,000 | 2,550 |
| 1997-03-18 | 500 | 512 | 500 | 510 | 20,000 | 2,550 |
| 1997-03-17 | 500 | 500 | 495 | 500 | 14,000 | 2,500 |
| 1997-03-14 | 490 | 505 | 490 | 499 | 48,000 | 2,495 |
| 1997-03-13 | 529 | 530 | 524 | 530 | 7,000 | 2,650 |
| 1997-03-12 | 531 | 531 | 525 | 530 | 6,000 | 2,650 |
| 1997-03-11 | 512 | 530 | 512 | 525 | 37,000 | 2,625 |
| 1997-03-10 | 511 | 530 | 511 | 530 | 5,000 | 2,650 |
| 1997-03-07 | 513 | 530 | 510 | 510 | 29,000 | 2,550 |
| 1997-03-06 | 520 | 530 | 512 | 530 | 15,000 | 2,650 |
| 1997-03-05 | 530 | 535 | 512 | 530 | 15,000 | 2,650 |
| 1997-03-04 | 522 | 530 | 515 | 530 | 22,000 | 2,650 |
| 1997-03-03 | 537 | 537 | 511 | 512 | 21,000 | 2,560 |
| 1997-02-28 | 546 | 546 | 536 | 536 | 20,000 | 2,680 |
| 1997-02-27 | 545 | 550 | 540 | 550 | 4,000 | 2,750 |
| 1997-02-26 | 560 | 560 | 550 | 555 | 12,000 | 2,775 |
| 1997-02-25 | 568 | 568 | 542 | 560 | 21,000 | 2,800 |
| 1997-02-24 | 565 | 570 | 565 | 568 | 19,000 | 2,840 |
| 1997-02-21 | 540 | 547 | 525 | 525 | 23,000 | 2,625 |
| 1997-02-20 | 540 | 540 | 531 | 540 | 28,000 | 2,700 |
| 1997-02-19 | 531 | 540 | 520 | 540 | 12,000 | 2,700 |
| 1997-02-18 | 541 | 541 | 530 | 530 | 31,000 | 2,650 |
| 1997-02-17 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1997-02-14 | 570 | 570 | 545 | 546 | 19,000 | 2,730 |
| 1997-02-13 | 569 | 570 | 565 | 570 | 38,000 | 2,850 |
| 1997-02-12 | 560 | 569 | 551 | 553 | 18,000 | 2,765 |
| 1997-02-10 | 559 | 560 | 550 | 560 | 9,000 | 2,800 |
| 1997-02-07 | 545 | 559 | 545 | 545 | 64,000 | 2,725 |
| 1997-02-06 | 545 | 555 | 545 | 545 | 90,000 | 2,725 |
| 1997-02-05 | 570 | 570 | 545 | 545 | 29,000 | 2,725 |
| 1997-02-04 | 551 | 555 | 550 | 550 | 39,000 | 2,750 |
| 1997-02-03 | 556 | 560 | 550 | 551 | 10,000 | 2,755 |
| 1997-01-31 | 580 | 580 | 545 | 556 | 121,000 | 2,780 |
| 1997-01-30 | 595 | 595 | 583 | 583 | 313,000 | 2,915 |
| 1997-01-29 | 589 | 593 | 580 | 593 | 29,000 | 2,965 |
| 1997-01-28 | 564 | 579 | 564 | 569 | 13,000 | 2,845 |
| 1997-01-27 | 550 | 554 | 550 | 554 | 12,000 | 2,770 |
| 1997-01-24 | 575 | 585 | 550 | 554 | 58,000 | 2,770 |
| 1997-01-23 | 566 | 566 | 551 | 555 | 54,000 | 2,775 |
| 1997-01-22 | 594 | 594 | 566 | 566 | 96,000 | 2,830 |
| 1997-01-21 | 566 | 575 | 556 | 575 | 17,000 | 2,875 |
| 1997-01-20 | 607 | 607 | 550 | 550 | 18,000 | 2,750 |
| 1997-01-17 | 580 | 609 | 565 | 609 | 79,000 | 3,045 |
| 1997-01-16 | 599 | 599 | 579 | 579 | 21,000 | 2,895 |
| 1997-01-14 | 599 | 603 | 579 | 579 | 74,000 | 2,895 |
| 1997-01-13 | 566 | 599 | 550 | 599 | 23,000 | 2,995 |
| 1997-01-10 | 620 | 620 | 567 | 567 | 104,000 | 2,835 |
| 1997-01-09 | 625 | 625 | 579 | 624 | 61,000 | 3,120 |
| 1997-01-08 | 615 | 625 | 605 | 625 | 34,000 | 3,125 |
| 1997-01-07 | 645 | 645 | 622 | 622 | 13,000 | 3,110 |
| 1997-01-06 | 615 | 645 | 615 | 645 | 13,000 | 3,225 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株