9066 (株)日新 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 170 | 170 | 158 | 158 | 68,000 | 790 |
| 1999-12-29 | 180 | 180 | 170 | 170 | 77,000 | 850 |
| 1999-12-28 | 179 | 182 | 179 | 180 | 13,000 | 900 |
| 1999-12-27 | 180 | 190 | 179 | 179 | 35,000 | 895 |
| 1999-12-24 | 184 | 190 | 181 | 182 | 89,000 | 910 |
| 1999-12-22 | 182 | 185 | 182 | 182 | 33,000 | 910 |
| 1999-12-21 | 181 | 185 | 180 | 183 | 30,000 | 915 |
| 1999-12-20 | 180 | 183 | 180 | 181 | 21,000 | 905 |
| 1999-12-17 | 185 | 185 | 180 | 181 | 44,000 | 905 |
| 1999-12-16 | 183 | 183 | 180 | 180 | 52,000 | 900 |
| 1999-12-15 | 180 | 185 | 179 | 179 | 80,000 | 895 |
| 1999-12-14 | 186 | 186 | 180 | 180 | 50,000 | 900 |
| 1999-12-13 | 182 | 182 | 180 | 181 | 71,000 | 905 |
| 1999-12-10 | 190 | 190 | 180 | 181 | 106,000 | 905 |
| 1999-12-09 | 182 | 183 | 181 | 181 | 60,000 | 905 |
| 1999-12-08 | 183 | 189 | 182 | 183 | 119,000 | 915 |
| 1999-12-07 | 189 | 191 | 185 | 186 | 57,000 | 930 |
| 1999-12-06 | 182 | 189 | 182 | 189 | 67,000 | 945 |
| 1999-12-03 | 197 | 197 | 182 | 183 | 144,000 | 915 |
| 1999-12-02 | 187 | 187 | 182 | 182 | 115,000 | 910 |
| 1999-12-01 | 193 | 193 | 189 | 192 | 7,000 | 960 |
| 1999-11-30 | 190 | 190 | 186 | 186 | 26,000 | 930 |
| 1999-11-29 | 190 | 190 | 187 | 190 | 16,000 | 950 |
| 1999-11-26 | 190 | 195 | 190 | 190 | 33,000 | 950 |
| 1999-11-25 | 205 | 205 | 190 | 193 | 52,000 | 965 |
| 1999-11-24 | 196 | 200 | 195 | 199 | 13,000 | 995 |
| 1999-11-22 | 200 | 207 | 195 | 207 | 14,000 | 1,035 |
| 1999-11-19 | 205 | 205 | 200 | 204 | 11,000 | 1,020 |
| 1999-11-18 | 191 | 200 | 191 | 200 | 51,000 | 1,000 |
| 1999-11-17 | 191 | 194 | 189 | 191 | 45,000 | 955 |
| 1999-11-16 | 186 | 191 | 186 | 190 | 13,000 | 950 |
| 1999-11-15 | 196 | 196 | 185 | 186 | 62,000 | 930 |
| 1999-11-12 | 186 | 189 | 185 | 186 | 43,000 | 930 |
| 1999-11-11 | 201 | 201 | 185 | 186 | 85,000 | 930 |
| 1999-11-10 | 192 | 203 | 190 | 202 | 48,000 | 1,010 |
| 1999-11-09 | 202 | 202 | 189 | 192 | 35,000 | 960 |
| 1999-11-08 | 202 | 202 | 199 | 199 | 27,000 | 995 |
| 1999-11-05 | 203 | 205 | 201 | 202 | 58,000 | 1,010 |
| 1999-11-04 | 202 | 207 | 202 | 202 | 27,000 | 1,010 |
| 1999-11-02 | 206 | 208 | 201 | 201 | 38,000 | 1,005 |
| 1999-11-01 | 213 | 213 | 205 | 206 | 26,000 | 1,030 |
| 1999-10-29 | 210 | 211 | 206 | 209 | 33,000 | 1,045 |
| 1999-10-28 | 197 | 217 | 197 | 211 | 62,000 | 1,055 |
| 1999-10-27 | 205 | 209 | 197 | 197 | 21,000 | 985 |
| 1999-10-26 | 205 | 205 | 195 | 195 | 22,000 | 975 |
| 1999-10-25 | 205 | 208 | 202 | 203 | 28,000 | 1,015 |
| 1999-10-22 | 201 | 202 | 201 | 201 | 14,000 | 1,005 |
| 1999-10-21 | 203 | 204 | 200 | 203 | 28,000 | 1,015 |
| 1999-10-20 | 211 | 211 | 202 | 209 | 35,000 | 1,045 |
| 1999-10-19 | 215 | 215 | 212 | 212 | 8,000 | 1,060 |
| 1999-10-18 | 211 | 212 | 210 | 211 | 14,000 | 1,055 |
| 1999-10-15 | 217 | 217 | 205 | 206 | 40,000 | 1,030 |
| 1999-10-14 | 216 | 216 | 206 | 212 | 19,000 | 1,060 |
| 1999-10-13 | 209 | 217 | 201 | 201 | 29,000 | 1,005 |
| 1999-10-12 | 202 | 211 | 202 | 209 | 25,000 | 1,045 |
| 1999-10-08 | 208 | 208 | 200 | 200 | 16,000 | 1,000 |
| 1999-10-07 | 200 | 204 | 200 | 200 | 24,000 | 1,000 |
| 1999-10-06 | 202 | 204 | 200 | 200 | 22,000 | 1,000 |
| 1999-10-05 | 210 | 210 | 201 | 206 | 10,000 | 1,030 |
| 1999-10-04 | 200 | 208 | 200 | 208 | 16,000 | 1,040 |
| 1999-10-01 | 201 | 205 | 201 | 202 | 29,000 | 1,010 |
| 1999-09-30 | 196 | 205 | 196 | 205 | 35,000 | 1,025 |
| 1999-09-29 | 196 | 200 | 195 | 200 | 33,000 | 1,000 |
| 1999-09-28 | 200 | 209 | 200 | 205 | 36,000 | 1,025 |
| 1999-09-27 | 200 | 200 | 187 | 195 | 43,000 | 975 |
| 1999-09-24 | 217 | 217 | 204 | 206 | 68,000 | 1,030 |
| 1999-09-22 | 204 | 214 | 203 | 210 | 148,000 | 1,050 |
| 1999-09-21 | 207 | 208 | 203 | 204 | 19,000 | 1,020 |
| 1999-09-20 | 215 | 215 | 210 | 214 | 14,000 | 1,070 |
| 1999-09-17 | 214 | 214 | 210 | 214 | 30,000 | 1,070 |
| 1999-09-16 | 212 | 215 | 204 | 215 | 46,000 | 1,075 |
| 1999-09-14 | 220 | 224 | 211 | 211 | 27,000 | 1,055 |
| 1999-09-13 | 211 | 211 | 210 | 210 | 45,000 | 1,050 |
| 1999-09-10 | 210 | 215 | 210 | 211 | 102,000 | 1,055 |
| 1999-09-09 | 213 | 216 | 213 | 215 | 33,000 | 1,075 |
| 1999-09-08 | 215 | 225 | 213 | 215 | 43,000 | 1,075 |
| 1999-09-07 | 220 | 220 | 213 | 213 | 25,000 | 1,065 |
| 1999-09-06 | 215 | 220 | 215 | 220 | 19,000 | 1,100 |
| 1999-09-03 | 216 | 216 | 214 | 215 | 19,000 | 1,075 |
| 1999-09-02 | 219 | 219 | 213 | 213 | 79,000 | 1,065 |
| 1999-09-01 | 224 | 224 | 217 | 221 | 29,000 | 1,105 |
| 1999-08-31 | 228 | 228 | 216 | 216 | 11,000 | 1,080 |
| 1999-08-30 | 220 | 221 | 216 | 221 | 56,000 | 1,105 |
| 1999-08-27 | 222 | 223 | 221 | 221 | 12,000 | 1,105 |
| 1999-08-26 | 227 | 231 | 219 | 220 | 44,000 | 1,100 |
| 1999-08-25 | 235 | 235 | 227 | 227 | 28,000 | 1,135 |
| 1999-08-24 | 230 | 231 | 230 | 231 | 12,000 | 1,155 |
| 1999-08-23 | 223 | 225 | 223 | 225 | 2,000 | 1,125 |
| 1999-08-20 | 230 | 230 | 221 | 221 | 14,000 | 1,105 |
| 1999-08-19 | 221 | 226 | 220 | 220 | 18,000 | 1,100 |
| 1999-08-18 | 226 | 235 | 226 | 226 | 10,000 | 1,130 |
| 1999-08-17 | 235 | 235 | 225 | 226 | 13,000 | 1,130 |
| 1999-08-16 | 226 | 227 | 223 | 226 | 10,000 | 1,130 |
| 1999-08-13 | 235 | 235 | 222 | 226 | 22,000 | 1,130 |
| 1999-08-12 | 224 | 238 | 219 | 236 | 35,000 | 1,180 |
| 1999-08-11 | 225 | 225 | 225 | 225 | 11,000 | 1,125 |
| 1999-08-10 | 215 | 229 | 215 | 225 | 8,000 | 1,125 |
| 1999-08-09 | 218 | 218 | 216 | 216 | 18,000 | 1,080 |
| 1999-08-06 | 220 | 221 | 220 | 220 | 23,000 | 1,100 |
| 1999-08-05 | 225 | 225 | 221 | 222 | 13,000 | 1,110 |
| 1999-08-04 | 227 | 227 | 225 | 226 | 16,000 | 1,130 |
| 1999-08-03 | 227 | 227 | 225 | 227 | 30,000 | 1,135 |
| 1999-08-02 | 227 | 227 | 225 | 227 | 12,000 | 1,135 |
| 1999-07-30 | 225 | 230 | 225 | 230 | 19,000 | 1,150 |
| 1999-07-29 | 228 | 228 | 225 | 225 | 7,000 | 1,125 |
| 1999-07-28 | 229 | 230 | 225 | 230 | 22,000 | 1,150 |
| 1999-07-27 | 225 | 229 | 225 | 229 | 83,000 | 1,145 |
| 1999-07-26 | 226 | 227 | 226 | 226 | 25,000 | 1,130 |
| 1999-07-23 | 235 | 235 | 226 | 226 | 77,000 | 1,130 |
| 1999-07-22 | 237 | 237 | 230 | 230 | 123,000 | 1,150 |
| 1999-07-21 | 237 | 237 | 235 | 237 | 21,000 | 1,185 |
| 1999-07-19 | 237 | 237 | 233 | 234 | 49,000 | 1,170 |
| 1999-07-16 | 245 | 245 | 238 | 240 | 45,000 | 1,200 |
| 1999-07-15 | 244 | 250 | 240 | 240 | 96,000 | 1,200 |
| 1999-07-14 | 230 | 244 | 230 | 244 | 87,000 | 1,220 |
| 1999-07-13 | 237 | 237 | 232 | 232 | 43,000 | 1,160 |
| 1999-07-12 | 235 | 237 | 235 | 237 | 13,000 | 1,185 |
| 1999-07-09 | 242 | 242 | 232 | 232 | 46,000 | 1,160 |
| 1999-07-08 | 239 | 239 | 235 | 237 | 31,000 | 1,185 |
| 1999-07-07 | 241 | 242 | 235 | 240 | 45,000 | 1,200 |
| 1999-07-06 | 233 | 245 | 233 | 242 | 71,000 | 1,210 |
| 1999-07-05 | 233 | 244 | 232 | 232 | 46,000 | 1,160 |
| 1999-07-02 | 234 | 235 | 232 | 232 | 40,000 | 1,160 |
| 1999-07-01 | 238 | 238 | 233 | 234 | 36,000 | 1,170 |
| 1999-06-30 | 241 | 241 | 238 | 238 | 95,000 | 1,190 |
| 1999-06-29 | 240 | 240 | 238 | 238 | 16,000 | 1,190 |
| 1999-06-28 | 244 | 244 | 240 | 240 | 7,000 | 1,200 |
| 1999-06-25 | 250 | 250 | 240 | 245 | 84,000 | 1,225 |
| 1999-06-24 | 235 | 238 | 233 | 233 | 39,000 | 1,165 |
| 1999-06-23 | 249 | 249 | 232 | 232 | 54,000 | 1,160 |
| 1999-06-22 | 252 | 253 | 248 | 249 | 38,000 | 1,245 |
| 1999-06-21 | 245 | 253 | 245 | 250 | 46,000 | 1,250 |
| 1999-06-18 | 250 | 251 | 245 | 245 | 94,000 | 1,225 |
| 1999-06-17 | 245 | 245 | 240 | 245 | 86,000 | 1,225 |
| 1999-06-16 | 241 | 244 | 241 | 241 | 18,000 | 1,205 |
| 1999-06-15 | 245 | 246 | 240 | 245 | 69,000 | 1,225 |
| 1999-06-14 | 240 | 248 | 239 | 239 | 20,000 | 1,195 |
| 1999-06-11 | 248 | 248 | 240 | 240 | 83,000 | 1,200 |
| 1999-06-10 | 235 | 240 | 233 | 239 | 34,000 | 1,195 |
| 1999-06-09 | 230 | 231 | 229 | 230 | 20,000 | 1,150 |
| 1999-06-08 | 230 | 230 | 225 | 230 | 18,000 | 1,150 |
| 1999-06-07 | 225 | 230 | 225 | 230 | 43,000 | 1,150 |
| 1999-06-04 | 227 | 228 | 225 | 225 | 24,000 | 1,125 |
| 1999-06-03 | 230 | 235 | 227 | 227 | 9,000 | 1,135 |
| 1999-06-02 | 235 | 235 | 226 | 235 | 21,000 | 1,175 |
| 1999-06-01 | 230 | 230 | 227 | 230 | 22,000 | 1,150 |
| 1999-05-31 | 227 | 230 | 226 | 230 | 11,000 | 1,150 |
| 1999-05-28 | 235 | 235 | 227 | 227 | 34,000 | 1,135 |
| 1999-05-27 | 230 | 237 | 230 | 236 | 12,000 | 1,180 |
| 1999-05-26 | 225 | 233 | 225 | 230 | 27,000 | 1,150 |
| 1999-05-25 | 235 | 237 | 230 | 235 | 71,000 | 1,175 |
| 1999-05-24 | 231 | 231 | 225 | 230 | 43,000 | 1,150 |
| 1999-05-21 | 236 | 236 | 230 | 230 | 13,000 | 1,150 |
| 1999-05-20 | 223 | 229 | 223 | 226 | 40,000 | 1,130 |
| 1999-05-19 | 239 | 239 | 222 | 239 | 51,000 | 1,195 |
| 1999-05-18 | 240 | 240 | 235 | 239 | 44,000 | 1,195 |
| 1999-05-17 | 241 | 245 | 237 | 240 | 49,000 | 1,200 |
| 1999-05-14 | 253 | 255 | 246 | 250 | 51,000 | 1,250 |
| 1999-05-13 | 248 | 250 | 238 | 238 | 49,000 | 1,190 |
| 1999-05-12 | 255 | 257 | 248 | 248 | 68,000 | 1,240 |
| 1999-05-11 | 265 | 265 | 254 | 255 | 176,000 | 1,275 |
| 1999-05-10 | 245 | 260 | 244 | 259 | 260,000 | 1,295 |
| 1999-05-07 | 241 | 243 | 238 | 240 | 89,000 | 1,200 |
| 1999-05-06 | 241 | 241 | 237 | 237 | 19,000 | 1,185 |
| 1999-04-30 | 241 | 241 | 235 | 235 | 36,000 | 1,175 |
| 1999-04-28 | 237 | 239 | 236 | 236 | 25,000 | 1,180 |
| 1999-04-27 | 236 | 239 | 235 | 235 | 13,000 | 1,175 |
| 1999-04-26 | 240 | 242 | 235 | 235 | 26,000 | 1,175 |
| 1999-04-23 | 240 | 240 | 235 | 240 | 45,000 | 1,200 |
| 1999-04-22 | 231 | 238 | 231 | 238 | 47,000 | 1,190 |
| 1999-04-21 | 237 | 238 | 231 | 231 | 103,000 | 1,155 |
| 1999-04-20 | 238 | 240 | 231 | 236 | 67,000 | 1,180 |
| 1999-04-19 | 244 | 244 | 237 | 237 | 41,000 | 1,185 |
| 1999-04-16 | 236 | 240 | 235 | 236 | 43,000 | 1,180 |
| 1999-04-15 | 241 | 245 | 235 | 235 | 45,000 | 1,175 |
| 1999-04-14 | 242 | 242 | 236 | 236 | 48,000 | 1,180 |
| 1999-04-13 | 243 | 249 | 240 | 242 | 37,000 | 1,210 |
| 1999-04-12 | 240 | 249 | 240 | 243 | 67,000 | 1,215 |
| 1999-04-09 | 248 | 248 | 232 | 235 | 90,000 | 1,175 |
| 1999-04-08 | 236 | 241 | 231 | 240 | 159,000 | 1,200 |
| 1999-04-07 | 229 | 235 | 229 | 232 | 78,000 | 1,160 |
| 1999-04-06 | 230 | 239 | 227 | 230 | 49,000 | 1,150 |
| 1999-04-05 | 230 | 230 | 225 | 226 | 105,000 | 1,130 |
| 1999-04-02 | 220 | 220 | 215 | 217 | 81,000 | 1,085 |
| 1999-04-01 | 212 | 220 | 212 | 215 | 94,000 | 1,075 |
| 1999-03-31 | 214 | 217 | 213 | 216 | 67,000 | 1,080 |
| 1999-03-30 | 216 | 217 | 213 | 213 | 43,000 | 1,065 |
| 1999-03-29 | 211 | 219 | 211 | 218 | 77,000 | 1,090 |
| 1999-03-26 | 212 | 215 | 211 | 211 | 23,000 | 1,055 |
| 1999-03-25 | 222 | 222 | 210 | 210 | 93,000 | 1,050 |
| 1999-03-24 | 216 | 220 | 213 | 220 | 61,000 | 1,100 |
| 1999-03-23 | 222 | 224 | 220 | 221 | 208,000 | 1,105 |
| 1999-03-19 | 219 | 224 | 219 | 221 | 51,000 | 1,105 |
| 1999-03-18 | 225 | 225 | 220 | 220 | 79,000 | 1,100 |
| 1999-03-17 | 225 | 225 | 221 | 225 | 66,000 | 1,125 |
| 1999-03-16 | 223 | 223 | 215 | 220 | 102,000 | 1,100 |
| 1999-03-15 | 215 | 220 | 215 | 215 | 78,000 | 1,075 |
| 1999-03-12 | 216 | 216 | 210 | 215 | 93,000 | 1,075 |
| 1999-03-11 | 210 | 214 | 208 | 210 | 97,000 | 1,050 |
| 1999-03-10 | 209 | 210 | 207 | 210 | 28,000 | 1,050 |
| 1999-03-09 | 210 | 210 | 200 | 204 | 86,000 | 1,020 |
| 1999-03-08 | 208 | 210 | 200 | 200 | 88,000 | 1,000 |
| 1999-03-05 | 198 | 208 | 198 | 208 | 56,000 | 1,040 |
| 1999-03-04 | 200 | 200 | 198 | 198 | 33,000 | 990 |
| 1999-03-03 | 200 | 200 | 198 | 200 | 61,000 | 1,000 |
| 1999-03-02 | 204 | 205 | 200 | 200 | 18,000 | 1,000 |
| 1999-03-01 | 204 | 204 | 204 | 204 | 10,000 | 1,020 |
| 1999-02-26 | 208 | 208 | 200 | 204 | 33,000 | 1,020 |
| 1999-02-25 | 210 | 210 | 204 | 204 | 57,000 | 1,020 |
| 1999-02-24 | 210 | 215 | 204 | 204 | 54,000 | 1,020 |
| 1999-02-23 | 200 | 210 | 197 | 210 | 102,000 | 1,050 |
| 1999-02-22 | 198 | 201 | 197 | 201 | 34,000 | 1,005 |
| 1999-02-19 | 198 | 200 | 197 | 198 | 12,000 | 990 |
| 1999-02-18 | 201 | 201 | 198 | 198 | 25,000 | 990 |
| 1999-02-17 | 201 | 201 | 197 | 198 | 15,000 | 990 |
| 1999-02-16 | 198 | 203 | 198 | 203 | 12,000 | 1,015 |
| 1999-02-15 | 200 | 200 | 197 | 198 | 38,000 | 990 |
| 1999-02-12 | 195 | 195 | 191 | 191 | 68,000 | 955 |
| 1999-02-10 | 198 | 198 | 185 | 186 | 319,000 | 930 |
| 1999-02-09 | 199 | 200 | 190 | 191 | 125,000 | 955 |
| 1999-02-08 | 196 | 200 | 195 | 195 | 35,000 | 975 |
| 1999-02-05 | 200 | 200 | 193 | 196 | 112,000 | 980 |
| 1999-02-04 | 203 | 204 | 199 | 200 | 209,000 | 1,000 |
| 1999-02-03 | 203 | 206 | 201 | 206 | 20,000 | 1,030 |
| 1999-02-02 | 208 | 208 | 203 | 204 | 28,000 | 1,020 |
| 1999-02-01 | 200 | 201 | 199 | 200 | 74,000 | 1,000 |
| 1999-01-29 | 200 | 200 | 198 | 200 | 107,000 | 1,000 |
| 1999-01-28 | 206 | 206 | 199 | 200 | 102,000 | 1,000 |
| 1999-01-27 | 205 | 208 | 198 | 200 | 109,000 | 1,000 |
| 1999-01-26 | 201 | 205 | 200 | 200 | 93,000 | 1,000 |
| 1999-01-25 | 209 | 209 | 197 | 202 | 82,000 | 1,010 |
| 1999-01-22 | 205 | 205 | 200 | 202 | 45,000 | 1,010 |
| 1999-01-21 | 206 | 210 | 197 | 200 | 80,000 | 1,000 |
| 1999-01-20 | 210 | 210 | 200 | 205 | 130,000 | 1,025 |
| 1999-01-19 | 205 | 210 | 200 | 210 | 26,000 | 1,050 |
| 1999-01-18 | 205 | 207 | 200 | 200 | 28,000 | 1,000 |
| 1999-01-14 | 205 | 207 | 200 | 200 | 55,000 | 1,000 |
| 1999-01-13 | 198 | 200 | 195 | 200 | 38,000 | 1,000 |
| 1999-01-12 | 196 | 198 | 195 | 198 | 49,000 | 990 |
| 1999-01-11 | 194 | 195 | 193 | 195 | 35,000 | 975 |
| 1999-01-08 | 201 | 201 | 194 | 194 | 40,000 | 970 |
| 1999-01-07 | 199 | 200 | 195 | 196 | 46,000 | 980 |
| 1999-01-06 | 204 | 204 | 193 | 193 | 73,000 | 965 |
| 1999-01-05 | 205 | 205 | 193 | 193 | 99,000 | 965 |
| 1999-01-04 | 200 | 205 | 198 | 202 | 10,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株