9066 (株)日新 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 188 | 188 | 184 | 184 | 2,000 | 920 |
| 2000-12-28 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2000-12-27 | 180 | 190 | 180 | 189 | 9,000 | 945 |
| 2000-12-26 | 192 | 192 | 189 | 190 | 17,000 | 950 |
| 2000-12-25 | 188 | 195 | 188 | 189 | 41,000 | 945 |
| 2000-12-22 | 185 | 186 | 182 | 185 | 46,000 | 925 |
| 2000-12-21 | 189 | 193 | 183 | 185 | 12,000 | 925 |
| 2000-12-20 | 198 | 199 | 190 | 193 | 124,000 | 965 |
| 2000-12-19 | 195 | 196 | 192 | 195 | 62,000 | 975 |
| 2000-12-18 | 195 | 197 | 195 | 197 | 15,000 | 985 |
| 2000-12-15 | 200 | 200 | 198 | 198 | 70,000 | 990 |
| 2000-12-14 | 198 | 198 | 196 | 197 | 29,000 | 985 |
| 2000-12-13 | 200 | 203 | 199 | 200 | 55,000 | 1,000 |
| 2000-12-12 | 200 | 203 | 197 | 203 | 81,000 | 1,015 |
| 2000-12-11 | 199 | 201 | 199 | 200 | 12,000 | 1,000 |
| 2000-12-08 | 193 | 203 | 193 | 200 | 99,000 | 1,000 |
| 2000-12-07 | 197 | 203 | 196 | 203 | 52,000 | 1,015 |
| 2000-12-06 | 200 | 202 | 197 | 197 | 46,000 | 985 |
| 2000-12-05 | 207 | 209 | 198 | 203 | 147,000 | 1,015 |
| 2000-12-04 | 192 | 198 | 192 | 198 | 27,000 | 990 |
| 2000-12-01 | 188 | 195 | 188 | 192 | 42,000 | 960 |
| 2000-11-30 | 187 | 191 | 186 | 191 | 43,000 | 955 |
| 2000-11-29 | 187 | 189 | 187 | 187 | 17,000 | 935 |
| 2000-11-28 | 188 | 190 | 188 | 190 | 13,000 | 950 |
| 2000-11-27 | 185 | 191 | 185 | 187 | 19,000 | 935 |
| 2000-11-24 | 198 | 203 | 186 | 194 | 66,000 | 970 |
| 2000-11-22 | 180 | 184 | 177 | 183 | 38,000 | 915 |
| 2000-11-21 | 174 | 180 | 174 | 180 | 12,000 | 900 |
| 2000-11-20 | 175 | 177 | 175 | 177 | 8,000 | 885 |
| 2000-11-17 | 179 | 179 | 177 | 179 | 11,000 | 895 |
| 2000-11-16 | 178 | 179 | 176 | 179 | 26,000 | 895 |
| 2000-11-15 | 180 | 182 | 174 | 174 | 42,000 | 870 |
| 2000-11-14 | 173 | 173 | 170 | 172 | 12,000 | 860 |
| 2000-11-13 | 172 | 172 | 170 | 172 | 26,000 | 860 |
| 2000-11-10 | 175 | 176 | 174 | 174 | 11,000 | 870 |
| 2000-11-09 | 174 | 174 | 173 | 173 | 11,000 | 865 |
| 2000-11-08 | 172 | 173 | 172 | 173 | 8,000 | 865 |
| 2000-11-07 | 175 | 178 | 172 | 172 | 10,000 | 860 |
| 2000-11-06 | 169 | 175 | 169 | 175 | 32,000 | 875 |
| 2000-11-02 | 170 | 174 | 169 | 174 | 23,000 | 870 |
| 2000-11-01 | 166 | 169 | 164 | 169 | 29,000 | 845 |
| 2000-10-31 | 170 | 170 | 160 | 165 | 90,000 | 825 |
| 2000-10-30 | 170 | 170 | 169 | 170 | 36,000 | 850 |
| 2000-10-27 | 174 | 174 | 170 | 170 | 16,000 | 850 |
| 2000-10-26 | 169 | 174 | 168 | 174 | 45,000 | 870 |
| 2000-10-25 | 175 | 175 | 169 | 169 | 52,000 | 845 |
| 2000-10-24 | 175 | 175 | 170 | 170 | 19,000 | 850 |
| 2000-10-23 | 179 | 179 | 172 | 172 | 23,000 | 860 |
| 2000-10-20 | 170 | 174 | 170 | 174 | 27,000 | 870 |
| 2000-10-19 | 170 | 171 | 166 | 170 | 35,000 | 850 |
| 2000-10-18 | 179 | 179 | 172 | 172 | 27,000 | 860 |
| 2000-10-17 | 179 | 181 | 179 | 179 | 29,000 | 895 |
| 2000-10-16 | 182 | 184 | 182 | 183 | 9,000 | 915 |
| 2000-10-13 | 185 | 185 | 178 | 179 | 48,000 | 895 |
| 2000-10-12 | 180 | 185 | 180 | 180 | 28,000 | 900 |
| 2000-10-11 | 189 | 189 | 183 | 188 | 13,000 | 940 |
| 2000-10-10 | 190 | 190 | 180 | 189 | 62,000 | 945 |
| 2000-10-06 | 190 | 190 | 189 | 189 | 16,000 | 945 |
| 2000-10-05 | 189 | 190 | 189 | 190 | 18,000 | 950 |
| 2000-10-04 | 191 | 191 | 189 | 191 | 9,000 | 955 |
| 2000-10-03 | 192 | 192 | 192 | 192 | 9,000 | 960 |
| 2000-10-02 | 192 | 192 | 189 | 192 | 31,000 | 960 |
| 2000-09-29 | 194 | 194 | 189 | 190 | 61,000 | 950 |
| 2000-09-28 | 189 | 190 | 189 | 190 | 25,000 | 950 |
| 2000-09-27 | 186 | 190 | 186 | 190 | 15,000 | 950 |
| 2000-09-26 | 194 | 194 | 185 | 186 | 20,000 | 930 |
| 2000-09-25 | 195 | 195 | 189 | 194 | 41,000 | 970 |
| 2000-09-22 | 186 | 194 | 185 | 190 | 25,000 | 950 |
| 2000-09-21 | 190 | 195 | 190 | 195 | 25,000 | 975 |
| 2000-09-20 | 194 | 194 | 191 | 191 | 35,000 | 955 |
| 2000-09-19 | 192 | 193 | 189 | 193 | 37,000 | 965 |
| 2000-09-18 | 181 | 189 | 181 | 189 | 11,000 | 945 |
| 2000-09-14 | 195 | 199 | 183 | 183 | 67,000 | 915 |
| 2000-09-13 | 185 | 195 | 185 | 190 | 42,000 | 950 |
| 2000-09-12 | 185 | 189 | 184 | 185 | 42,000 | 925 |
| 2000-09-11 | 189 | 189 | 184 | 184 | 28,000 | 920 |
| 2000-09-08 | 181 | 189 | 181 | 189 | 35,000 | 945 |
| 2000-09-07 | 185 | 185 | 180 | 181 | 22,000 | 905 |
| 2000-09-06 | 187 | 187 | 185 | 187 | 24,000 | 935 |
| 2000-09-05 | 188 | 188 | 185 | 187 | 21,000 | 935 |
| 2000-09-04 | 191 | 191 | 185 | 190 | 30,000 | 950 |
| 2000-09-01 | 192 | 192 | 185 | 185 | 33,000 | 925 |
| 2000-08-31 | 190 | 190 | 186 | 188 | 20,000 | 940 |
| 2000-08-30 | 192 | 193 | 185 | 191 | 20,000 | 955 |
| 2000-08-29 | 185 | 188 | 185 | 187 | 34,000 | 935 |
| 2000-08-28 | 190 | 197 | 190 | 190 | 22,000 | 950 |
| 2000-08-25 | 200 | 200 | 195 | 200 | 71,000 | 1,000 |
| 2000-08-24 | 196 | 196 | 191 | 191 | 39,000 | 955 |
| 2000-08-23 | 200 | 200 | 196 | 196 | 48,000 | 980 |
| 2000-08-22 | 200 | 200 | 194 | 200 | 58,000 | 1,000 |
| 2000-08-21 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 2000-08-18 | 191 | 200 | 191 | 200 | 78,000 | 1,000 |
| 2000-08-17 | 198 | 198 | 188 | 191 | 7,000 | 955 |
| 2000-08-16 | 201 | 202 | 200 | 200 | 59,000 | 1,000 |
| 2000-08-15 | 204 | 204 | 200 | 201 | 71,000 | 1,005 |
| 2000-08-14 | 201 | 202 | 197 | 197 | 26,000 | 985 |
| 2000-08-11 | 194 | 202 | 193 | 202 | 86,000 | 1,010 |
| 2000-08-10 | 190 | 194 | 188 | 191 | 99,000 | 955 |
| 2000-08-09 | 185 | 190 | 181 | 184 | 104,000 | 920 |
| 2000-08-08 | 185 | 185 | 181 | 182 | 20,000 | 910 |
| 2000-08-07 | 180 | 185 | 180 | 185 | 37,000 | 925 |
| 2000-08-04 | 177 | 183 | 177 | 182 | 39,000 | 910 |
| 2000-08-03 | 180 | 182 | 175 | 182 | 54,000 | 910 |
| 2000-08-02 | 177 | 180 | 175 | 179 | 94,000 | 895 |
| 2000-08-01 | 170 | 182 | 170 | 182 | 218,000 | 910 |
| 2000-07-31 | 180 | 180 | 172 | 173 | 54,000 | 865 |
| 2000-07-28 | 181 | 182 | 170 | 181 | 115,000 | 905 |
| 2000-07-27 | 182 | 186 | 181 | 182 | 35,000 | 910 |
| 2000-07-26 | 189 | 189 | 183 | 183 | 25,000 | 915 |
| 2000-07-25 | 189 | 189 | 185 | 187 | 136,000 | 935 |
| 2000-07-24 | 187 | 187 | 180 | 184 | 92,000 | 920 |
| 2000-07-21 | 195 | 195 | 188 | 188 | 70,000 | 940 |
| 2000-07-19 | 192 | 193 | 187 | 190 | 81,000 | 950 |
| 2000-07-18 | 205 | 205 | 197 | 197 | 106,000 | 985 |
| 2000-07-17 | 204 | 207 | 201 | 205 | 98,000 | 1,025 |
| 2000-07-14 | 208 | 214 | 200 | 202 | 235,000 | 1,010 |
| 2000-07-13 | 219 | 230 | 205 | 205 | 877,000 | 1,025 |
| 2000-07-12 | 191 | 210 | 187 | 210 | 923,000 | 1,050 |
| 2000-07-11 | 186 | 187 | 178 | 186 | 522,000 | 930 |
| 2000-07-10 | 177 | 178 | 175 | 176 | 96,000 | 880 |
| 2000-07-07 | 176 | 176 | 176 | 176 | 21,000 | 880 |
| 2000-07-06 | 175 | 177 | 175 | 177 | 35,000 | 885 |
| 2000-07-05 | 179 | 179 | 175 | 175 | 30,000 | 875 |
| 2000-07-04 | 180 | 184 | 177 | 180 | 37,000 | 900 |
| 2000-07-03 | 174 | 183 | 174 | 183 | 90,000 | 915 |
| 2000-06-30 | 175 | 175 | 174 | 175 | 30,000 | 875 |
| 2000-06-29 | 170 | 171 | 169 | 171 | 18,000 | 855 |
| 2000-06-28 | 168 | 171 | 167 | 168 | 20,000 | 840 |
| 2000-06-27 | 168 | 168 | 167 | 168 | 24,000 | 840 |
| 2000-06-26 | 168 | 171 | 165 | 167 | 41,000 | 835 |
| 2000-06-23 | 177 | 177 | 168 | 169 | 46,000 | 845 |
| 2000-06-22 | 173 | 175 | 173 | 173 | 9,000 | 865 |
| 2000-06-21 | 176 | 176 | 170 | 172 | 26,000 | 860 |
| 2000-06-20 | 180 | 180 | 176 | 176 | 96,000 | 880 |
| 2000-06-19 | 166 | 174 | 166 | 174 | 32,000 | 870 |
| 2000-06-16 | 168 | 168 | 166 | 166 | 11,000 | 830 |
| 2000-06-15 | 178 | 178 | 169 | 169 | 29,000 | 845 |
| 2000-06-14 | 172 | 173 | 165 | 168 | 58,000 | 840 |
| 2000-06-13 | 170 | 175 | 170 | 173 | 65,000 | 865 |
| 2000-06-12 | 169 | 169 | 167 | 169 | 18,000 | 845 |
| 2000-06-09 | 170 | 170 | 166 | 170 | 51,000 | 850 |
| 2000-06-08 | 166 | 170 | 166 | 170 | 51,000 | 850 |
| 2000-06-07 | 164 | 167 | 164 | 167 | 36,000 | 835 |
| 2000-06-06 | 162 | 165 | 162 | 164 | 20,000 | 820 |
| 2000-06-05 | 161 | 165 | 160 | 162 | 17,000 | 810 |
| 2000-06-02 | 162 | 166 | 161 | 161 | 17,000 | 805 |
| 2000-06-01 | 166 | 166 | 161 | 166 | 12,000 | 830 |
| 2000-05-31 | 162 | 167 | 160 | 166 | 44,000 | 830 |
| 2000-05-30 | 167 | 169 | 161 | 162 | 37,000 | 810 |
| 2000-05-29 | 159 | 167 | 159 | 167 | 24,000 | 835 |
| 2000-05-26 | 165 | 165 | 160 | 164 | 57,000 | 820 |
| 2000-05-25 | 170 | 170 | 161 | 162 | 44,000 | 810 |
| 2000-05-24 | 165 | 165 | 160 | 165 | 18,000 | 825 |
| 2000-05-23 | 161 | 165 | 161 | 165 | 29,000 | 825 |
| 2000-05-22 | 164 | 165 | 162 | 163 | 7,000 | 815 |
| 2000-05-19 | 160 | 165 | 160 | 165 | 44,000 | 825 |
| 2000-05-18 | 163 | 164 | 163 | 163 | 30,000 | 815 |
| 2000-05-17 | 166 | 167 | 166 | 166 | 23,000 | 830 |
| 2000-05-16 | 165 | 167 | 165 | 167 | 26,000 | 835 |
| 2000-05-15 | 170 | 172 | 163 | 165 | 42,000 | 825 |
| 2000-05-12 | 168 | 170 | 163 | 167 | 57,000 | 835 |
| 2000-05-11 | 163 | 167 | 162 | 167 | 39,000 | 835 |
| 2000-05-10 | 167 | 168 | 162 | 168 | 34,000 | 840 |
| 2000-05-09 | 161 | 168 | 161 | 167 | 41,000 | 835 |
| 2000-05-08 | 160 | 164 | 160 | 164 | 16,000 | 820 |
| 2000-05-02 | 165 | 165 | 160 | 160 | 23,000 | 800 |
| 2000-05-01 | 158 | 165 | 157 | 165 | 79,000 | 825 |
| 2000-04-28 | 160 | 160 | 158 | 158 | 49,000 | 790 |
| 2000-04-27 | 160 | 162 | 160 | 160 | 19,000 | 800 |
| 2000-04-26 | 164 | 164 | 160 | 160 | 27,000 | 800 |
| 2000-04-25 | 170 | 170 | 162 | 163 | 50,000 | 815 |
| 2000-04-24 | 160 | 169 | 160 | 166 | 76,000 | 830 |
| 2000-04-21 | 162 | 162 | 162 | 162 | 21,000 | 810 |
| 2000-04-20 | 161 | 168 | 161 | 167 | 31,000 | 835 |
| 2000-04-19 | 161 | 165 | 161 | 165 | 22,000 | 825 |
| 2000-04-18 | 167 | 167 | 161 | 165 | 53,000 | 825 |
| 2000-04-17 | 164 | 168 | 155 | 168 | 94,000 | 840 |
| 2000-04-14 | 170 | 175 | 166 | 170 | 89,000 | 850 |
| 2000-04-13 | 173 | 173 | 168 | 170 | 63,000 | 850 |
| 2000-04-12 | 170 | 173 | 168 | 173 | 53,000 | 865 |
| 2000-04-11 | 170 | 171 | 168 | 170 | 28,000 | 850 |
| 2000-04-10 | 167 | 169 | 166 | 169 | 46,000 | 845 |
| 2000-04-07 | 170 | 170 | 166 | 166 | 15,000 | 830 |
| 2000-04-06 | 168 | 168 | 166 | 166 | 28,000 | 830 |
| 2000-04-05 | 167 | 168 | 165 | 168 | 26,000 | 840 |
| 2000-04-04 | 169 | 169 | 165 | 168 | 43,000 | 840 |
| 2000-04-03 | 166 | 170 | 166 | 170 | 18,000 | 850 |
| 2000-03-31 | 173 | 173 | 165 | 166 | 52,000 | 830 |
| 2000-03-30 | 180 | 181 | 167 | 168 | 30,000 | 840 |
| 2000-03-29 | 176 | 184 | 176 | 180 | 75,000 | 900 |
| 2000-03-28 | 181 | 181 | 173 | 181 | 99,000 | 905 |
| 2000-03-27 | 171 | 175 | 170 | 173 | 85,000 | 865 |
| 2000-03-24 | 163 | 170 | 163 | 170 | 181,000 | 850 |
| 2000-03-23 | 162 | 164 | 160 | 163 | 103,000 | 815 |
| 2000-03-22 | 162 | 163 | 161 | 163 | 109,000 | 815 |
| 2000-03-21 | 162 | 163 | 159 | 160 | 175,000 | 800 |
| 2000-03-17 | 160 | 164 | 160 | 164 | 79,000 | 820 |
| 2000-03-16 | 161 | 163 | 160 | 161 | 95,000 | 805 |
| 2000-03-15 | 160 | 162 | 159 | 160 | 132,000 | 800 |
| 2000-03-14 | 163 | 163 | 159 | 159 | 71,000 | 795 |
| 2000-03-13 | 157 | 160 | 157 | 160 | 79,000 | 800 |
| 2000-03-10 | 158 | 159 | 156 | 157 | 262,000 | 785 |
| 2000-03-09 | 158 | 158 | 157 | 157 | 33,000 | 785 |
| 2000-03-08 | 160 | 160 | 158 | 158 | 22,000 | 790 |
| 2000-03-07 | 160 | 160 | 158 | 160 | 37,000 | 800 |
| 2000-03-06 | 160 | 160 | 158 | 160 | 21,000 | 800 |
| 2000-03-03 | 160 | 161 | 158 | 160 | 25,000 | 800 |
| 2000-03-02 | 159 | 162 | 156 | 159 | 76,000 | 795 |
| 2000-03-01 | 157 | 159 | 156 | 157 | 69,000 | 785 |
| 2000-02-29 | 157 | 159 | 156 | 156 | 18,000 | 780 |
| 2000-02-28 | 155 | 159 | 155 | 159 | 24,000 | 795 |
| 2000-02-25 | 159 | 159 | 155 | 155 | 40,000 | 775 |
| 2000-02-24 | 153 | 155 | 153 | 155 | 19,000 | 775 |
| 2000-02-23 | 152 | 156 | 152 | 156 | 12,000 | 780 |
| 2000-02-22 | 155 | 158 | 155 | 157 | 19,000 | 785 |
| 2000-02-21 | 157 | 157 | 156 | 156 | 34,000 | 780 |
| 2000-02-18 | 159 | 160 | 157 | 157 | 24,000 | 785 |
| 2000-02-17 | 159 | 161 | 157 | 157 | 19,000 | 785 |
| 2000-02-16 | 158 | 162 | 158 | 159 | 28,000 | 795 |
| 2000-02-15 | 163 | 164 | 159 | 159 | 70,000 | 795 |
| 2000-02-14 | 163 | 164 | 162 | 162 | 26,000 | 810 |
| 2000-02-10 | 169 | 169 | 163 | 163 | 19,000 | 815 |
| 2000-02-09 | 165 | 167 | 165 | 165 | 61,000 | 825 |
| 2000-02-08 | 168 | 168 | 165 | 166 | 35,000 | 830 |
| 2000-02-07 | 170 | 170 | 166 | 166 | 36,000 | 830 |
| 2000-02-04 | 167 | 174 | 165 | 165 | 59,000 | 825 |
| 2000-02-03 | 171 | 171 | 168 | 171 | 32,000 | 855 |
| 2000-02-02 | 169 | 179 | 167 | 167 | 44,000 | 835 |
| 2000-02-01 | 178 | 178 | 166 | 166 | 12,000 | 830 |
| 2000-01-31 | 170 | 170 | 165 | 169 | 46,000 | 845 |
| 2000-01-28 | 170 | 175 | 169 | 170 | 16,000 | 850 |
| 2000-01-27 | 176 | 176 | 169 | 170 | 49,000 | 850 |
| 2000-01-26 | 173 | 180 | 173 | 180 | 25,000 | 900 |
| 2000-01-25 | 180 | 180 | 173 | 175 | 63,000 | 875 |
| 2000-01-24 | 172 | 173 | 169 | 169 | 58,000 | 845 |
| 2000-01-21 | 176 | 180 | 171 | 171 | 72,000 | 855 |
| 2000-01-20 | 177 | 179 | 176 | 179 | 42,000 | 895 |
| 2000-01-19 | 182 | 182 | 177 | 180 | 26,000 | 900 |
| 2000-01-18 | 184 | 184 | 178 | 178 | 47,000 | 890 |
| 2000-01-17 | 183 | 183 | 179 | 179 | 139,000 | 895 |
| 2000-01-14 | 191 | 191 | 176 | 177 | 150,000 | 885 |
| 2000-01-13 | 158 | 166 | 157 | 166 | 159,000 | 830 |
| 2000-01-12 | 163 | 168 | 157 | 157 | 64,000 | 785 |
| 2000-01-11 | 169 | 169 | 162 | 162 | 61,000 | 810 |
| 2000-01-07 | 166 | 168 | 158 | 158 | 121,000 | 790 |
| 2000-01-06 | 166 | 166 | 160 | 161 | 49,000 | 805 |
| 2000-01-05 | 168 | 168 | 161 | 161 | 22,000 | 805 |
| 2000-01-04 | 170 | 170 | 163 | 163 | 20,000 | 815 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
