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 |
---|---|---|---|---|---|---|
1998-12-30 | 204 | 204 | 198 | 198 | 20,000 | 990 |
1998-12-29 | 200 | 205 | 198 | 204 | 29,000 | 1,020 |
1998-12-28 | 202 | 207 | 197 | 200 | 33,000 | 1,000 |
1998-12-25 | 201 | 209 | 192 | 197 | 102,000 | 985 |
1998-12-24 | 199 | 199 | 195 | 195 | 62,000 | 975 |
1998-12-22 | 202 | 205 | 198 | 198 | 53,000 | 990 |
1998-12-21 | 205 | 205 | 200 | 200 | 48,000 | 1,000 |
1998-12-18 | 204 | 205 | 200 | 200 | 36,000 | 1,000 |
1998-12-17 | 201 | 205 | 199 | 199 | 71,000 | 995 |
1998-12-16 | 216 | 216 | 201 | 201 | 53,000 | 1,005 |
1998-12-15 | 222 | 222 | 206 | 206 | 45,000 | 1,030 |
1998-12-14 | 222 | 222 | 211 | 215 | 35,000 | 1,075 |
1998-12-11 | 225 | 225 | 217 | 217 | 76,000 | 1,085 |
1998-12-10 | 223 | 223 | 218 | 219 | 12,000 | 1,095 |
1998-12-09 | 216 | 216 | 210 | 215 | 142,000 | 1,075 |
1998-12-08 | 223 | 223 | 220 | 220 | 11,000 | 1,100 |
1998-12-07 | 226 | 226 | 224 | 224 | 6,000 | 1,120 |
1998-12-04 | 241 | 241 | 220 | 225 | 93,000 | 1,125 |
1998-12-03 | 220 | 230 | 220 | 221 | 72,000 | 1,105 |
1998-12-02 | 230 | 230 | 224 | 229 | 30,000 | 1,145 |
1998-12-01 | 235 | 235 | 227 | 230 | 48,000 | 1,150 |
1998-11-30 | 239 | 246 | 236 | 240 | 140,000 | 1,200 |
1998-11-27 | 236 | 241 | 236 | 237 | 67,000 | 1,185 |
1998-11-26 | 244 | 245 | 231 | 235 | 245,000 | 1,175 |
1998-11-25 | 220 | 245 | 217 | 240 | 596,000 | 1,200 |
1998-11-24 | 210 | 216 | 203 | 216 | 561,000 | 1,080 |
1998-11-20 | 205 | 214 | 204 | 214 | 119,000 | 1,070 |
1998-11-19 | 206 | 206 | 204 | 204 | 75,000 | 1,020 |
1998-11-18 | 203 | 205 | 200 | 205 | 94,000 | 1,025 |
1998-11-17 | 210 | 210 | 203 | 203 | 79,000 | 1,015 |
1998-11-16 | 215 | 215 | 202 | 203 | 32,000 | 1,015 |
1998-11-13 | 209 | 210 | 201 | 202 | 65,000 | 1,010 |
1998-11-12 | 205 | 205 | 200 | 202 | 45,000 | 1,010 |
1998-11-11 | 205 | 209 | 200 | 200 | 24,000 | 1,000 |
1998-11-10 | 210 | 210 | 205 | 205 | 34,000 | 1,025 |
1998-11-09 | 210 | 213 | 205 | 205 | 45,000 | 1,025 |
1998-11-06 | 213 | 215 | 208 | 208 | 99,000 | 1,040 |
1998-11-05 | 205 | 210 | 198 | 210 | 243,000 | 1,050 |
1998-11-04 | 195 | 210 | 195 | 195 | 160,000 | 975 |
1998-11-02 | 195 | 196 | 195 | 195 | 121,000 | 975 |
1998-10-30 | 196 | 196 | 195 | 195 | 82,000 | 975 |
1998-10-29 | 195 | 196 | 195 | 195 | 52,000 | 975 |
1998-10-28 | 191 | 196 | 191 | 195 | 22,000 | 975 |
1998-10-27 | 204 | 204 | 195 | 195 | 58,000 | 975 |
1998-10-26 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
1998-10-23 | 218 | 218 | 204 | 204 | 40,000 | 1,020 |
1998-10-22 | 210 | 210 | 202 | 203 | 61,000 | 1,015 |
1998-10-21 | 205 | 214 | 200 | 205 | 41,000 | 1,025 |
1998-10-20 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
1998-10-19 | 196 | 201 | 196 | 200 | 32,000 | 1,000 |
1998-10-16 | 196 | 196 | 196 | 196 | 10,000 | 980 |
1998-10-15 | 214 | 214 | 195 | 195 | 66,000 | 975 |
1998-10-14 | 198 | 199 | 198 | 199 | 15,000 | 995 |
1998-10-13 | 210 | 210 | 199 | 199 | 86,000 | 995 |
1998-10-12 | 199 | 200 | 199 | 200 | 40,000 | 1,000 |
1998-10-09 | 196 | 200 | 195 | 195 | 33,000 | 975 |
1998-10-08 | 200 | 200 | 197 | 197 | 127,000 | 985 |
1998-10-07 | 200 | 200 | 198 | 200 | 90,000 | 1,000 |
1998-10-06 | 200 | 200 | 198 | 198 | 39,000 | 990 |
1998-10-05 | 201 | 201 | 199 | 200 | 31,000 | 1,000 |
1998-10-02 | 198 | 213 | 198 | 199 | 28,000 | 995 |
1998-10-01 | 206 | 206 | 200 | 200 | 55,000 | 1,000 |
1998-09-30 | 214 | 225 | 205 | 205 | 146,000 | 1,025 |
1998-09-29 | 220 | 220 | 212 | 213 | 21,000 | 1,065 |
1998-09-28 | 219 | 220 | 219 | 220 | 9,000 | 1,100 |
1998-09-25 | 229 | 229 | 215 | 220 | 55,000 | 1,100 |
1998-09-24 | 220 | 231 | 220 | 229 | 463,000 | 1,145 |
1998-09-22 | 221 | 235 | 220 | 220 | 18,000 | 1,100 |
1998-09-21 | 233 | 233 | 221 | 226 | 10,000 | 1,130 |
1998-09-18 | 220 | 234 | 220 | 234 | 18,000 | 1,170 |
1998-09-17 | 220 | 222 | 220 | 220 | 16,000 | 1,100 |
1998-09-16 | 226 | 236 | 226 | 230 | 19,000 | 1,150 |
1998-09-14 | 234 | 234 | 228 | 228 | 30,000 | 1,140 |
1998-09-11 | 225 | 225 | 218 | 224 | 197,000 | 1,120 |
1998-09-10 | 225 | 225 | 225 | 225 | 31,000 | 1,125 |
1998-09-09 | 225 | 225 | 224 | 225 | 139,000 | 1,125 |
1998-09-08 | 225 | 234 | 225 | 225 | 115,000 | 1,125 |
1998-09-07 | 225 | 235 | 225 | 225 | 121,000 | 1,125 |
1998-09-04 | 230 | 232 | 226 | 226 | 96,000 | 1,130 |
1998-09-03 | 237 | 238 | 235 | 235 | 112,000 | 1,175 |
1998-09-02 | 238 | 244 | 236 | 238 | 28,000 | 1,190 |
1998-09-01 | 232 | 234 | 230 | 232 | 31,000 | 1,160 |
1998-08-31 | 231 | 235 | 231 | 232 | 140,000 | 1,160 |
1998-08-28 | 242 | 242 | 233 | 233 | 56,000 | 1,165 |
1998-08-27 | 240 | 240 | 230 | 236 | 47,000 | 1,180 |
1998-08-26 | 250 | 250 | 241 | 241 | 101,000 | 1,205 |
1998-08-25 | 271 | 271 | 250 | 250 | 49,000 | 1,250 |
1998-08-24 | 260 | 260 | 251 | 251 | 27,000 | 1,255 |
1998-08-21 | 265 | 265 | 260 | 260 | 70,000 | 1,300 |
1998-08-20 | 265 | 270 | 265 | 265 | 42,000 | 1,325 |
1998-08-19 | 263 | 273 | 255 | 265 | 16,000 | 1,325 |
1998-08-18 | 257 | 262 | 256 | 256 | 24,000 | 1,280 |
1998-08-17 | 261 | 261 | 255 | 255 | 35,000 | 1,275 |
1998-08-14 | 275 | 275 | 271 | 273 | 45,000 | 1,365 |
1998-08-13 | 265 | 273 | 260 | 270 | 53,000 | 1,350 |
1998-08-12 | 260 | 263 | 260 | 260 | 85,000 | 1,300 |
1998-08-11 | 274 | 274 | 260 | 265 | 55,000 | 1,325 |
1998-08-10 | 279 | 279 | 266 | 269 | 37,000 | 1,345 |
1998-08-07 | 266 | 275 | 265 | 269 | 60,000 | 1,345 |
1998-08-06 | 270 | 270 | 265 | 266 | 55,000 | 1,330 |
1998-08-05 | 277 | 277 | 265 | 265 | 39,000 | 1,325 |
1998-08-04 | 276 | 276 | 269 | 270 | 55,000 | 1,350 |
1998-08-03 | 277 | 277 | 270 | 271 | 14,000 | 1,355 |
1998-07-31 | 280 | 280 | 268 | 268 | 26,000 | 1,340 |
1998-07-30 | 276 | 278 | 275 | 276 | 50,000 | 1,380 |
1998-07-29 | 286 | 286 | 275 | 275 | 51,000 | 1,375 |
1998-07-28 | 271 | 299 | 270 | 290 | 80,000 | 1,450 |
1998-07-27 | 286 | 286 | 261 | 266 | 34,000 | 1,330 |
1998-07-24 | 300 | 300 | 278 | 287 | 30,000 | 1,435 |
1998-07-23 | 282 | 283 | 281 | 283 | 44,000 | 1,415 |
1998-07-22 | 283 | 283 | 282 | 282 | 16,000 | 1,410 |
1998-07-21 | 289 | 289 | 283 | 283 | 29,000 | 1,415 |
1998-07-17 | 289 | 289 | 285 | 289 | 42,000 | 1,445 |
1998-07-16 | 288 | 292 | 284 | 289 | 27,000 | 1,445 |
1998-07-15 | 297 | 297 | 287 | 291 | 37,000 | 1,455 |
1998-07-14 | 297 | 297 | 290 | 297 | 19,000 | 1,485 |
1998-07-13 | 282 | 297 | 281 | 297 | 31,000 | 1,485 |
1998-07-10 | 293 | 293 | 284 | 292 | 33,000 | 1,460 |
1998-07-09 | 299 | 299 | 292 | 295 | 27,000 | 1,475 |
1998-07-08 | 308 | 308 | 300 | 301 | 16,000 | 1,505 |
1998-07-07 | 299 | 313 | 299 | 309 | 41,000 | 1,545 |
1998-07-06 | 296 | 303 | 290 | 302 | 67,000 | 1,510 |
1998-07-03 | 312 | 312 | 301 | 306 | 30,000 | 1,530 |
1998-07-02 | 295 | 325 | 295 | 320 | 118,000 | 1,600 |
1998-07-01 | 285 | 290 | 280 | 290 | 103,000 | 1,450 |
1998-06-30 | 272 | 284 | 272 | 280 | 63,000 | 1,400 |
1998-06-29 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
1998-06-26 | 266 | 266 | 265 | 266 | 16,000 | 1,330 |
1998-06-25 | 276 | 276 | 265 | 266 | 24,000 | 1,330 |
1998-06-24 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
1998-06-23 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
1998-06-22 | 273 | 273 | 265 | 273 | 12,000 | 1,365 |
1998-06-19 | 274 | 274 | 273 | 273 | 61,000 | 1,365 |
1998-06-18 | 276 | 276 | 265 | 269 | 27,000 | 1,345 |
1998-06-17 | 255 | 255 | 253 | 253 | 10,000 | 1,265 |
1998-06-16 | 260 | 260 | 250 | 252 | 47,000 | 1,260 |
1998-06-15 | 271 | 271 | 261 | 261 | 50,000 | 1,305 |
1998-06-12 | 275 | 275 | 260 | 261 | 60,000 | 1,305 |
1998-06-11 | 275 | 275 | 260 | 260 | 18,000 | 1,300 |
1998-06-10 | 276 | 278 | 275 | 275 | 28,000 | 1,375 |
1998-06-09 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
1998-06-08 | 286 | 286 | 276 | 276 | 2,000 | 1,380 |
1998-06-05 | 274 | 287 | 273 | 287 | 18,000 | 1,435 |
1998-06-04 | 275 | 287 | 275 | 287 | 6,000 | 1,435 |
1998-06-03 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
1998-06-02 | 275 | 277 | 274 | 277 | 125,000 | 1,385 |
1998-06-01 | 280 | 280 | 270 | 270 | 11,000 | 1,350 |
1998-05-29 | 280 | 280 | 275 | 280 | 4,000 | 1,400 |
1998-05-28 | 275 | 280 | 275 | 280 | 23,000 | 1,400 |
1998-05-27 | 280 | 285 | 271 | 271 | 11,000 | 1,355 |
1998-05-26 | 285 | 295 | 285 | 295 | 17,000 | 1,475 |
1998-05-25 | 292 | 295 | 286 | 295 | 32,000 | 1,475 |
1998-05-22 | 285 | 285 | 280 | 285 | 29,000 | 1,425 |
1998-05-21 | 271 | 280 | 271 | 280 | 17,000 | 1,400 |
1998-05-20 | 275 | 275 | 270 | 270 | 20,000 | 1,350 |
1998-05-19 | 262 | 265 | 261 | 265 | 21,000 | 1,325 |
1998-05-18 | 277 | 277 | 260 | 262 | 6,000 | 1,310 |
1998-05-15 | 265 | 272 | 265 | 269 | 19,000 | 1,345 |
1998-05-14 | 270 | 270 | 267 | 267 | 29,000 | 1,335 |
1998-05-13 | 275 | 275 | 266 | 270 | 34,000 | 1,350 |
1998-05-12 | 276 | 276 | 275 | 275 | 14,000 | 1,375 |
1998-05-11 | 278 | 278 | 270 | 276 | 49,000 | 1,380 |
1998-05-08 | 270 | 277 | 270 | 273 | 36,000 | 1,365 |
1998-05-07 | 289 | 289 | 280 | 280 | 12,000 | 1,400 |
1998-05-06 | 296 | 296 | 289 | 289 | 14,000 | 1,445 |
1998-05-01 | 294 | 294 | 289 | 291 | 58,000 | 1,455 |
1998-04-30 | 295 | 300 | 284 | 284 | 69,000 | 1,420 |
1998-04-28 | 298 | 298 | 295 | 295 | 12,000 | 1,475 |
1998-04-27 | 305 | 305 | 300 | 300 | 26,000 | 1,500 |
1998-04-24 | 308 | 309 | 302 | 302 | 31,000 | 1,510 |
1998-04-23 | 300 | 300 | 298 | 299 | 26,000 | 1,495 |
1998-04-22 | 307 | 307 | 294 | 295 | 18,000 | 1,475 |
1998-04-21 | 310 | 310 | 310 | 310 | 13,000 | 1,550 |
1998-04-20 | 310 | 315 | 310 | 315 | 25,000 | 1,575 |
1998-04-17 | 320 | 320 | 309 | 309 | 13,000 | 1,545 |
1998-04-16 | 327 | 338 | 325 | 325 | 18,000 | 1,625 |
1998-04-15 | 340 | 340 | 322 | 322 | 18,000 | 1,610 |
1998-04-14 | 340 | 340 | 337 | 338 | 17,000 | 1,690 |
1998-04-13 | 336 | 340 | 336 | 340 | 14,000 | 1,700 |
1998-04-10 | 335 | 336 | 335 | 336 | 17,000 | 1,680 |
1998-04-09 | 340 | 340 | 320 | 320 | 4,000 | 1,600 |
1998-04-08 | 316 | 340 | 316 | 340 | 10,000 | 1,700 |
1998-04-07 | 307 | 312 | 307 | 310 | 26,000 | 1,550 |
1998-04-06 | 295 | 311 | 295 | 307 | 17,000 | 1,535 |
1998-04-03 | 296 | 304 | 296 | 296 | 34,000 | 1,480 |
1998-04-02 | 301 | 305 | 297 | 297 | 54,000 | 1,485 |
1998-04-01 | 348 | 350 | 332 | 332 | 80,000 | 1,660 |
1998-03-31 | 370 | 370 | 361 | 363 | 120,000 | 1,815 |
1998-03-30 | 378 | 378 | 365 | 365 | 96,000 | 1,825 |
1998-03-27 | 356 | 364 | 354 | 364 | 4,000 | 1,820 |
1998-03-26 | 355 | 365 | 355 | 355 | 14,000 | 1,775 |
1998-03-25 | 374 | 374 | 354 | 356 | 25,000 | 1,780 |
1998-03-24 | 370 | 370 | 360 | 364 | 570,000 | 1,820 |
1998-03-23 | 381 | 385 | 371 | 371 | 34,000 | 1,855 |
1998-03-20 | 356 | 381 | 356 | 379 | 96,000 | 1,895 |
1998-03-19 | 360 | 360 | 355 | 356 | 22,000 | 1,780 |
1998-03-18 | 369 | 370 | 355 | 355 | 29,000 | 1,775 |
1998-03-17 | 370 | 370 | 363 | 363 | 43,000 | 1,815 |
1998-03-16 | 369 | 369 | 363 | 368 | 55,000 | 1,840 |
1998-03-13 | 355 | 370 | 355 | 368 | 69,000 | 1,840 |
1998-03-12 | 360 | 365 | 355 | 355 | 29,000 | 1,775 |
1998-03-11 | 368 | 368 | 360 | 360 | 41,000 | 1,800 |
1998-03-10 | 365 | 370 | 364 | 364 | 68,000 | 1,820 |
1998-03-09 | 371 | 380 | 363 | 364 | 81,000 | 1,820 |
1998-03-06 | 355 | 370 | 355 | 370 | 64,000 | 1,850 |
1998-03-05 | 379 | 379 | 360 | 360 | 115,000 | 1,800 |
1998-03-04 | 398 | 404 | 380 | 380 | 433,000 | 1,900 |
1998-03-03 | 370 | 400 | 357 | 393 | 1,237,000 | 1,965 |
1998-03-02 | 320 | 365 | 320 | 365 | 694,000 | 1,825 |
1998-02-27 | 316 | 316 | 310 | 310 | 71,000 | 1,550 |
1998-02-26 | 316 | 316 | 310 | 310 | 30,000 | 1,550 |
1998-02-25 | 317 | 317 | 310 | 316 | 54,000 | 1,580 |
1998-02-24 | 317 | 317 | 310 | 310 | 15,000 | 1,550 |
1998-02-23 | 317 | 319 | 317 | 319 | 11,000 | 1,595 |
1998-02-20 | 312 | 317 | 312 | 317 | 7,000 | 1,585 |
1998-02-19 | 319 | 319 | 315 | 315 | 59,000 | 1,575 |
1998-02-18 | 336 | 336 | 316 | 317 | 39,000 | 1,585 |
1998-02-17 | 329 | 336 | 320 | 336 | 27,000 | 1,680 |
1998-02-16 | 345 | 345 | 331 | 331 | 20,000 | 1,655 |
1998-02-13 | 345 | 353 | 345 | 346 | 252,000 | 1,730 |
1998-02-12 | 355 | 356 | 344 | 350 | 255,000 | 1,750 |
1998-02-10 | 338 | 355 | 338 | 350 | 418,000 | 1,750 |
1998-02-09 | 324 | 340 | 321 | 330 | 97,000 | 1,650 |
1998-02-06 | 310 | 320 | 310 | 319 | 60,000 | 1,595 |
1998-02-05 | 301 | 309 | 301 | 305 | 48,000 | 1,525 |
1998-02-04 | 294 | 310 | 294 | 306 | 34,000 | 1,530 |
1998-02-03 | 294 | 294 | 290 | 293 | 15,000 | 1,465 |
1998-02-02 | 300 | 300 | 287 | 287 | 36,000 | 1,435 |
1998-01-30 | 323 | 323 | 300 | 300 | 17,000 | 1,500 |
1998-01-29 | 343 | 343 | 325 | 333 | 160,000 | 1,665 |
1998-01-28 | 334 | 344 | 333 | 333 | 208,000 | 1,665 |
1998-01-27 | 310 | 330 | 307 | 330 | 118,000 | 1,650 |
1998-01-26 | 295 | 310 | 295 | 305 | 110,000 | 1,525 |
1998-01-23 | 290 | 298 | 290 | 292 | 49,000 | 1,460 |
1998-01-22 | 284 | 285 | 281 | 285 | 57,000 | 1,425 |
1998-01-21 | 279 | 285 | 275 | 285 | 58,000 | 1,425 |
1998-01-20 | 265 | 269 | 264 | 269 | 28,000 | 1,345 |
1998-01-19 | 255 | 263 | 254 | 263 | 62,000 | 1,315 |
1998-01-16 | 247 | 247 | 244 | 246 | 38,000 | 1,230 |
1998-01-14 | 248 | 248 | 243 | 243 | 24,000 | 1,215 |
1998-01-13 | 240 | 245 | 240 | 244 | 13,000 | 1,220 |
1998-01-09 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
1998-01-08 | 231 | 232 | 220 | 220 | 46,000 | 1,100 |
1998-01-07 | 240 | 240 | 232 | 232 | 8,000 | 1,160 |
1998-01-06 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
1998-01-05 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株