9066 (株)日新 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3020420419819820,000990
1998-12-2920020519820429,0001,020
1998-12-2820220719720033,0001,000
1998-12-25201209192197102,000985
1998-12-2419919919519562,000975
1998-12-2220220519819853,000990
1998-12-2120520520020048,0001,000
1998-12-1820420520020036,0001,000
1998-12-1720120519919971,000995
1998-12-1621621620120153,0001,005
1998-12-1522222220620645,0001,030
1998-12-1422222221121535,0001,075
1998-12-1122522521721776,0001,085
1998-12-1022322321821912,0001,095
1998-12-09216216210215142,0001,075
1998-12-0822322322022011,0001,100
1998-12-072262262242246,0001,120
1998-12-0424124122022593,0001,125
1998-12-0322023022022172,0001,105
1998-12-0223023022422930,0001,145
1998-12-0123523522723048,0001,150
1998-11-30239246236240140,0001,200
1998-11-2723624123623767,0001,185
1998-11-26244245231235245,0001,175
1998-11-25220245217240596,0001,200
1998-11-24210216203216561,0001,080
1998-11-20205214204214119,0001,070
1998-11-1920620620420475,0001,020
1998-11-1820320520020594,0001,025
1998-11-1721021020320379,0001,015
1998-11-1621521520220332,0001,015
1998-11-1320921020120265,0001,010
1998-11-1220520520020245,0001,010
1998-11-1120520920020024,0001,000
1998-11-1021021020520534,0001,025
1998-11-0921021320520545,0001,025
1998-11-0621321520820899,0001,040
1998-11-05205210198210243,0001,050
1998-11-04195210195195160,000975
1998-11-02195196195195121,000975
1998-10-3019619619519582,000975
1998-10-2919519619519552,000975
1998-10-2819119619119522,000975
1998-10-2720420419519558,000975
1998-10-262052052052054,0001,025
1998-10-2321821820420440,0001,020
1998-10-2221021020220361,0001,015
1998-10-2120521420020541,0001,025
1998-10-202012012012011,0001,005
1998-10-1919620119620032,0001,000
1998-10-1619619619619610,000980
1998-10-1521421419519566,000975
1998-10-1419819919819915,000995
1998-10-1321021019919986,000995
1998-10-1219920019920040,0001,000
1998-10-0919620019519533,000975
1998-10-08200200197197127,000985
1998-10-0720020019820090,0001,000
1998-10-0620020019819839,000990
1998-10-0520120119920031,0001,000
1998-10-0219821319819928,000995
1998-10-0120620620020055,0001,000
1998-09-30214225205205146,0001,025
1998-09-2922022021221321,0001,065
1998-09-282192202192209,0001,100
1998-09-2522922921522055,0001,100
1998-09-24220231220229463,0001,145
1998-09-2222123522022018,0001,100
1998-09-2123323322122610,0001,130
1998-09-1822023422023418,0001,170
1998-09-1722022222022016,0001,100
1998-09-1622623622623019,0001,150
1998-09-1423423422822830,0001,140
1998-09-11225225218224197,0001,120
1998-09-1022522522522531,0001,125
1998-09-09225225224225139,0001,125
1998-09-08225234225225115,0001,125
1998-09-07225235225225121,0001,125
1998-09-0423023222622696,0001,130
1998-09-03237238235235112,0001,175
1998-09-0223824423623828,0001,190
1998-09-0123223423023231,0001,160
1998-08-31231235231232140,0001,160
1998-08-2824224223323356,0001,165
1998-08-2724024023023647,0001,180
1998-08-26250250241241101,0001,205
1998-08-2527127125025049,0001,250
1998-08-2426026025125127,0001,255
1998-08-2126526526026070,0001,300
1998-08-2026527026526542,0001,325
1998-08-1926327325526516,0001,325
1998-08-1825726225625624,0001,280
1998-08-1726126125525535,0001,275
1998-08-1427527527127345,0001,365
1998-08-1326527326027053,0001,350
1998-08-1226026326026085,0001,300
1998-08-1127427426026555,0001,325
1998-08-1027927926626937,0001,345
1998-08-0726627526526960,0001,345
1998-08-0627027026526655,0001,330
1998-08-0527727726526539,0001,325
1998-08-0427627626927055,0001,350
1998-08-0327727727027114,0001,355
1998-07-3128028026826826,0001,340
1998-07-3027627827527650,0001,380
1998-07-2928628627527551,0001,375
1998-07-2827129927029080,0001,450
1998-07-2728628626126634,0001,330
1998-07-2430030027828730,0001,435
1998-07-2328228328128344,0001,415
1998-07-2228328328228216,0001,410
1998-07-2128928928328329,0001,415
1998-07-1728928928528942,0001,445
1998-07-1628829228428927,0001,445
1998-07-1529729728729137,0001,455
1998-07-1429729729029719,0001,485
1998-07-1328229728129731,0001,485
1998-07-1029329328429233,0001,460
1998-07-0929929929229527,0001,475
1998-07-0830830830030116,0001,505
1998-07-0729931329930941,0001,545
1998-07-0629630329030267,0001,510
1998-07-0331231230130630,0001,530
1998-07-02295325295320118,0001,600
1998-07-01285290280290103,0001,450
1998-06-3027228427228063,0001,400
1998-06-292672672672672,0001,335
1998-06-2626626626526616,0001,330
1998-06-2527627626526624,0001,330
1998-06-242662662662661,0001,330
1998-06-232652652652651,0001,325
1998-06-2227327326527312,0001,365
1998-06-1927427427327361,0001,365
1998-06-1827627626526927,0001,345
1998-06-1725525525325310,0001,265
1998-06-1626026025025247,0001,260
1998-06-1527127126126150,0001,305
1998-06-1227527526026160,0001,305
1998-06-1127527526026018,0001,300
1998-06-1027627827527528,0001,375
1998-06-092752752752751,0001,375
1998-06-082862862762762,0001,380
1998-06-0527428727328718,0001,435
1998-06-042752872752876,0001,435
1998-06-032772772772772,0001,385
1998-06-02275277274277125,0001,385
1998-06-0128028027027011,0001,350
1998-05-292802802752804,0001,400
1998-05-2827528027528023,0001,400
1998-05-2728028527127111,0001,355
1998-05-2628529528529517,0001,475
1998-05-2529229528629532,0001,475
1998-05-2228528528028529,0001,425
1998-05-2127128027128017,0001,400
1998-05-2027527527027020,0001,350
1998-05-1926226526126521,0001,325
1998-05-182772772602626,0001,310
1998-05-1526527226526919,0001,345
1998-05-1427027026726729,0001,335
1998-05-1327527526627034,0001,350
1998-05-1227627627527514,0001,375
1998-05-1127827827027649,0001,380
1998-05-0827027727027336,0001,365
1998-05-0728928928028012,0001,400
1998-05-0629629628928914,0001,445
1998-05-0129429428929158,0001,455
1998-04-3029530028428469,0001,420
1998-04-2829829829529512,0001,475
1998-04-2730530530030026,0001,500
1998-04-2430830930230231,0001,510
1998-04-2330030029829926,0001,495
1998-04-2230730729429518,0001,475
1998-04-2131031031031013,0001,550
1998-04-2031031531031525,0001,575
1998-04-1732032030930913,0001,545
1998-04-1632733832532518,0001,625
1998-04-1534034032232218,0001,610
1998-04-1434034033733817,0001,690
1998-04-1333634033634014,0001,700
1998-04-1033533633533617,0001,680
1998-04-093403403203204,0001,600
1998-04-0831634031634010,0001,700
1998-04-0730731230731026,0001,550
1998-04-0629531129530717,0001,535
1998-04-0329630429629634,0001,480
1998-04-0230130529729754,0001,485
1998-04-0134835033233280,0001,660
1998-03-31370370361363120,0001,815
1998-03-3037837836536596,0001,825
1998-03-273563643543644,0001,820
1998-03-2635536535535514,0001,775
1998-03-2537437435435625,0001,780
1998-03-24370370360364570,0001,820
1998-03-2338138537137134,0001,855
1998-03-2035638135637996,0001,895
1998-03-1936036035535622,0001,780
1998-03-1836937035535529,0001,775
1998-03-1737037036336343,0001,815
1998-03-1636936936336855,0001,840
1998-03-1335537035536869,0001,840
1998-03-1236036535535529,0001,775
1998-03-1136836836036041,0001,800
1998-03-1036537036436468,0001,820
1998-03-0937138036336481,0001,820
1998-03-0635537035537064,0001,850
1998-03-05379379360360115,0001,800
1998-03-04398404380380433,0001,900
1998-03-033704003573931,237,0001,965
1998-03-02320365320365694,0001,825
1998-02-2731631631031071,0001,550
1998-02-2631631631031030,0001,550
1998-02-2531731731031654,0001,580
1998-02-2431731731031015,0001,550
1998-02-2331731931731911,0001,595
1998-02-203123173123177,0001,585
1998-02-1931931931531559,0001,575
1998-02-1833633631631739,0001,585
1998-02-1732933632033627,0001,680
1998-02-1634534533133120,0001,655
1998-02-13345353345346252,0001,730
1998-02-12355356344350255,0001,750
1998-02-10338355338350418,0001,750
1998-02-0932434032133097,0001,650
1998-02-0631032031031960,0001,595
1998-02-0530130930130548,0001,525
1998-02-0429431029430634,0001,530
1998-02-0329429429029315,0001,465
1998-02-0230030028728736,0001,435
1998-01-3032332330030017,0001,500
1998-01-29343343325333160,0001,665
1998-01-28334344333333208,0001,665
1998-01-27310330307330118,0001,650
1998-01-26295310295305110,0001,525
1998-01-2329029829029249,0001,460
1998-01-2228428528128557,0001,425
1998-01-2127928527528558,0001,425
1998-01-2026526926426928,0001,345
1998-01-1925526325426362,0001,315
1998-01-1624724724424638,0001,230
1998-01-1424824824324324,0001,215
1998-01-1324024524024413,0001,220
1998-01-092402402402405,0001,200
1998-01-0823123222022046,0001,100
1998-01-072402402322328,0001,160
1998-01-062402402402408,0001,200
1998-01-052502502502502,0001,250

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