9066 (株)日新 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 200 | 200 | 196 | 199 | 16,000 | 995 |
| 2001-12-27 | 193 | 195 | 193 | 195 | 12,000 | 975 |
| 2001-12-26 | 202 | 202 | 193 | 193 | 38,000 | 965 |
| 2001-12-25 | 194 | 199 | 194 | 199 | 48,000 | 995 |
| 2001-12-21 | 196 | 196 | 185 | 191 | 43,000 | 955 |
| 2001-12-20 | 178 | 200 | 173 | 200 | 54,000 | 1,000 |
| 2001-12-19 | 175 | 180 | 164 | 170 | 39,000 | 850 |
| 2001-12-18 | 185 | 187 | 180 | 180 | 10,000 | 900 |
| 2001-12-17 | 190 | 191 | 183 | 185 | 28,000 | 925 |
| 2001-12-14 | 197 | 200 | 196 | 196 | 127,000 | 980 |
| 2001-12-13 | 200 | 200 | 195 | 200 | 26,000 | 1,000 |
| 2001-12-12 | 198 | 200 | 198 | 200 | 30,000 | 1,000 |
| 2001-12-11 | 198 | 199 | 198 | 199 | 18,000 | 995 |
| 2001-12-10 | 204 | 204 | 198 | 198 | 28,000 | 990 |
| 2001-12-07 | 205 | 205 | 200 | 201 | 18,000 | 1,005 |
| 2001-12-06 | 202 | 205 | 201 | 205 | 17,000 | 1,025 |
| 2001-12-05 | 206 | 207 | 202 | 202 | 102,000 | 1,010 |
| 2001-12-04 | 202 | 204 | 201 | 202 | 22,000 | 1,010 |
| 2001-12-03 | 203 | 208 | 198 | 204 | 44,000 | 1,020 |
| 2001-11-30 | 206 | 206 | 201 | 204 | 19,000 | 1,020 |
| 2001-11-29 | 201 | 208 | 201 | 204 | 16,000 | 1,020 |
| 2001-11-28 | 208 | 209 | 205 | 206 | 24,000 | 1,030 |
| 2001-11-27 | 211 | 211 | 207 | 207 | 5,000 | 1,035 |
| 2001-11-26 | 208 | 208 | 200 | 208 | 38,000 | 1,040 |
| 2001-11-22 | 204 | 205 | 204 | 205 | 32,000 | 1,025 |
| 2001-11-21 | 201 | 201 | 196 | 200 | 30,000 | 1,000 |
| 2001-11-20 | 204 | 205 | 202 | 202 | 18,000 | 1,010 |
| 2001-11-19 | 202 | 210 | 202 | 204 | 33,000 | 1,020 |
| 2001-11-16 | 212 | 213 | 210 | 212 | 19,000 | 1,060 |
| 2001-11-15 | 213 | 213 | 209 | 210 | 49,000 | 1,050 |
| 2001-11-14 | 212 | 213 | 209 | 210 | 42,000 | 1,050 |
| 2001-11-13 | 208 | 213 | 208 | 213 | 32,000 | 1,065 |
| 2001-11-12 | 213 | 214 | 208 | 208 | 44,000 | 1,040 |
| 2001-11-09 | 215 | 215 | 210 | 212 | 38,000 | 1,060 |
| 2001-11-08 | 215 | 215 | 205 | 213 | 31,000 | 1,065 |
| 2001-11-07 | 214 | 215 | 211 | 215 | 64,000 | 1,075 |
| 2001-11-06 | 213 | 213 | 208 | 213 | 32,000 | 1,065 |
| 2001-11-05 | 210 | 213 | 208 | 213 | 44,000 | 1,065 |
| 2001-11-02 | 208 | 210 | 205 | 210 | 62,000 | 1,050 |
| 2001-11-01 | 214 | 214 | 200 | 204 | 78,000 | 1,020 |
| 2001-10-31 | 200 | 213 | 200 | 213 | 43,000 | 1,065 |
| 2001-10-30 | 212 | 212 | 208 | 209 | 31,000 | 1,045 |
| 2001-10-29 | 199 | 213 | 199 | 212 | 33,000 | 1,060 |
| 2001-10-26 | 218 | 218 | 210 | 214 | 41,000 | 1,070 |
| 2001-10-25 | 211 | 219 | 211 | 218 | 227,000 | 1,090 |
| 2001-10-24 | 195 | 209 | 195 | 207 | 110,000 | 1,035 |
| 2001-10-23 | 196 | 196 | 191 | 195 | 60,000 | 975 |
| 2001-10-22 | 193 | 196 | 191 | 196 | 16,000 | 980 |
| 2001-10-19 | 192 | 197 | 192 | 194 | 17,000 | 970 |
| 2001-10-18 | 199 | 199 | 194 | 196 | 26,000 | 980 |
| 2001-10-17 | 196 | 203 | 196 | 203 | 19,000 | 1,015 |
| 2001-10-16 | 201 | 201 | 192 | 196 | 14,000 | 980 |
| 2001-10-15 | 200 | 200 | 195 | 200 | 34,000 | 1,000 |
| 2001-10-12 | 198 | 200 | 198 | 200 | 30,000 | 1,000 |
| 2001-10-11 | 198 | 198 | 193 | 194 | 20,000 | 970 |
| 2001-10-10 | 198 | 198 | 195 | 197 | 41,000 | 985 |
| 2001-10-09 | 198 | 198 | 190 | 193 | 35,000 | 965 |
| 2001-10-05 | 210 | 210 | 201 | 203 | 44,000 | 1,015 |
| 2001-10-04 | 202 | 209 | 202 | 208 | 66,000 | 1,040 |
| 2001-10-03 | 200 | 202 | 191 | 200 | 65,000 | 1,000 |
| 2001-10-02 | 200 | 200 | 195 | 199 | 40,000 | 995 |
| 2001-10-01 | 190 | 198 | 189 | 197 | 109,000 | 985 |
| 2001-09-28 | 185 | 189 | 184 | 189 | 68,000 | 945 |
| 2001-09-27 | 181 | 184 | 179 | 184 | 72,000 | 920 |
| 2001-09-26 | 177 | 180 | 174 | 180 | 42,000 | 900 |
| 2001-09-25 | 173 | 177 | 173 | 177 | 111,000 | 885 |
| 2001-09-21 | 167 | 172 | 167 | 170 | 94,000 | 850 |
| 2001-09-20 | 175 | 175 | 169 | 172 | 149,000 | 860 |
| 2001-09-19 | 170 | 176 | 170 | 172 | 58,000 | 860 |
| 2001-09-18 | 172 | 172 | 168 | 169 | 111,000 | 845 |
| 2001-09-17 | 174 | 175 | 166 | 168 | 107,000 | 840 |
| 2001-09-14 | 175 | 185 | 174 | 184 | 144,000 | 920 |
| 2001-09-13 | 174 | 180 | 173 | 173 | 74,000 | 865 |
| 2001-09-12 | 173 | 183 | 173 | 174 | 309,000 | 870 |
| 2001-09-11 | 210 | 210 | 192 | 198 | 131,000 | 990 |
| 2001-09-10 | 211 | 211 | 201 | 210 | 67,000 | 1,050 |
| 2001-09-07 | 214 | 216 | 212 | 215 | 89,000 | 1,075 |
| 2001-09-06 | 219 | 224 | 219 | 223 | 63,000 | 1,115 |
| 2001-09-05 | 215 | 220 | 215 | 218 | 39,000 | 1,090 |
| 2001-09-04 | 216 | 221 | 213 | 219 | 98,000 | 1,095 |
| 2001-09-03 | 221 | 235 | 214 | 217 | 116,000 | 1,085 |
| 2001-08-31 | 212 | 224 | 212 | 221 | 94,000 | 1,105 |
| 2001-08-30 | 227 | 231 | 219 | 226 | 106,000 | 1,130 |
| 2001-08-29 | 229 | 237 | 229 | 235 | 61,000 | 1,175 |
| 2001-08-28 | 241 | 243 | 233 | 239 | 86,000 | 1,195 |
| 2001-08-27 | 246 | 249 | 243 | 243 | 127,000 | 1,215 |
| 2001-08-24 | 241 | 250 | 240 | 249 | 474,000 | 1,245 |
| 2001-08-23 | 236 | 245 | 236 | 240 | 487,000 | 1,200 |
| 2001-08-22 | 220 | 230 | 219 | 226 | 159,000 | 1,130 |
| 2001-08-21 | 223 | 227 | 219 | 220 | 44,000 | 1,100 |
| 2001-08-20 | 217 | 230 | 217 | 227 | 107,000 | 1,135 |
| 2001-08-17 | 215 | 222 | 213 | 221 | 115,000 | 1,105 |
| 2001-08-16 | 214 | 215 | 212 | 213 | 74,000 | 1,065 |
| 2001-08-15 | 217 | 217 | 212 | 213 | 52,000 | 1,065 |
| 2001-08-14 | 212 | 219 | 210 | 215 | 123,000 | 1,075 |
| 2001-08-13 | 219 | 219 | 209 | 210 | 61,000 | 1,050 |
| 2001-08-10 | 218 | 222 | 218 | 219 | 71,000 | 1,095 |
| 2001-08-09 | 223 | 223 | 220 | 222 | 39,000 | 1,110 |
| 2001-08-08 | 233 | 233 | 225 | 227 | 64,000 | 1,135 |
| 2001-08-07 | 218 | 233 | 217 | 233 | 289,000 | 1,165 |
| 2001-08-06 | 218 | 220 | 218 | 220 | 48,000 | 1,100 |
| 2001-08-03 | 217 | 220 | 217 | 219 | 53,000 | 1,095 |
| 2001-08-02 | 213 | 221 | 213 | 217 | 76,000 | 1,085 |
| 2001-08-01 | 219 | 219 | 211 | 212 | 107,000 | 1,060 |
| 2001-07-31 | 211 | 216 | 208 | 216 | 60,000 | 1,080 |
| 2001-07-30 | 220 | 220 | 212 | 212 | 89,000 | 1,060 |
| 2001-07-27 | 223 | 227 | 216 | 222 | 410,000 | 1,110 |
| 2001-07-26 | 215 | 222 | 214 | 219 | 356,000 | 1,095 |
| 2001-07-25 | 204 | 210 | 204 | 208 | 162,000 | 1,040 |
| 2001-07-24 | 195 | 203 | 195 | 200 | 67,000 | 1,000 |
| 2001-07-23 | 208 | 208 | 195 | 195 | 101,000 | 975 |
| 2001-07-19 | 201 | 205 | 197 | 205 | 127,000 | 1,025 |
| 2001-07-18 | 216 | 216 | 200 | 210 | 260,000 | 1,050 |
| 2001-07-17 | 205 | 212 | 205 | 211 | 230,000 | 1,055 |
| 2001-07-16 | 195 | 206 | 195 | 201 | 62,000 | 1,005 |
| 2001-07-13 | 200 | 200 | 196 | 199 | 67,000 | 995 |
| 2001-07-12 | 194 | 194 | 190 | 193 | 30,000 | 965 |
| 2001-07-11 | 192 | 194 | 192 | 194 | 8,000 | 970 |
| 2001-07-10 | 198 | 200 | 193 | 200 | 28,000 | 1,000 |
| 2001-07-09 | 200 | 200 | 191 | 193 | 52,000 | 965 |
| 2001-07-06 | 202 | 203 | 200 | 200 | 40,000 | 1,000 |
| 2001-07-05 | 200 | 202 | 200 | 202 | 44,000 | 1,010 |
| 2001-07-04 | 203 | 203 | 200 | 200 | 38,000 | 1,000 |
| 2001-07-03 | 201 | 204 | 201 | 204 | 33,000 | 1,020 |
| 2001-07-02 | 202 | 205 | 202 | 204 | 105,000 | 1,020 |
| 2001-06-29 | 201 | 203 | 200 | 202 | 63,000 | 1,010 |
| 2001-06-28 | 200 | 201 | 198 | 201 | 87,000 | 1,005 |
| 2001-06-27 | 199 | 203 | 198 | 200 | 130,000 | 1,000 |
| 2001-06-26 | 195 | 199 | 195 | 197 | 36,000 | 985 |
| 2001-06-25 | 196 | 200 | 192 | 194 | 84,000 | 970 |
| 2001-06-22 | 191 | 193 | 186 | 193 | 52,000 | 965 |
| 2001-06-21 | 190 | 191 | 188 | 191 | 17,000 | 955 |
| 2001-06-20 | 192 | 193 | 186 | 186 | 138,000 | 930 |
| 2001-06-19 | 188 | 190 | 186 | 189 | 54,000 | 945 |
| 2001-06-18 | 187 | 190 | 185 | 188 | 56,000 | 940 |
| 2001-06-15 | 192 | 193 | 190 | 191 | 55,000 | 955 |
| 2001-06-14 | 191 | 192 | 191 | 192 | 7,000 | 960 |
| 2001-06-13 | 190 | 197 | 190 | 196 | 12,000 | 980 |
| 2001-06-12 | 197 | 197 | 191 | 191 | 58,000 | 955 |
| 2001-06-11 | 196 | 199 | 196 | 197 | 34,000 | 985 |
| 2001-06-08 | 194 | 198 | 194 | 194 | 158,000 | 970 |
| 2001-06-07 | 199 | 199 | 195 | 199 | 47,000 | 995 |
| 2001-06-06 | 190 | 204 | 190 | 203 | 321,000 | 1,015 |
| 2001-06-05 | 189 | 189 | 186 | 189 | 102,000 | 945 |
| 2001-06-04 | 191 | 191 | 186 | 189 | 27,000 | 945 |
| 2001-06-01 | 184 | 189 | 184 | 189 | 44,000 | 945 |
| 2001-05-31 | 185 | 185 | 179 | 183 | 50,000 | 915 |
| 2001-05-30 | 185 | 189 | 185 | 187 | 19,000 | 935 |
| 2001-05-29 | 188 | 189 | 184 | 188 | 50,000 | 940 |
| 2001-05-28 | 193 | 193 | 191 | 191 | 30,000 | 955 |
| 2001-05-25 | 195 | 195 | 192 | 193 | 57,000 | 965 |
| 2001-05-24 | 191 | 193 | 191 | 192 | 40,000 | 960 |
| 2001-05-23 | 193 | 194 | 191 | 191 | 45,000 | 955 |
| 2001-05-22 | 194 | 195 | 190 | 191 | 130,000 | 955 |
| 2001-05-21 | 181 | 184 | 181 | 182 | 19,000 | 910 |
| 2001-05-18 | 182 | 183 | 180 | 183 | 19,000 | 915 |
| 2001-05-17 | 178 | 183 | 178 | 183 | 37,000 | 915 |
| 2001-05-16 | 180 | 183 | 177 | 177 | 70,000 | 885 |
| 2001-05-15 | 183 | 183 | 178 | 181 | 39,000 | 905 |
| 2001-05-14 | 183 | 183 | 180 | 180 | 30,000 | 900 |
| 2001-05-11 | 189 | 189 | 183 | 183 | 20,000 | 915 |
| 2001-05-10 | 185 | 185 | 184 | 185 | 18,000 | 925 |
| 2001-05-09 | 184 | 184 | 181 | 184 | 68,000 | 920 |
| 2001-05-08 | 192 | 193 | 184 | 186 | 84,000 | 930 |
| 2001-05-07 | 195 | 195 | 192 | 192 | 47,000 | 960 |
| 2001-05-02 | 192 | 195 | 191 | 195 | 55,000 | 975 |
| 2001-05-01 | 195 | 200 | 191 | 198 | 111,000 | 990 |
| 2001-04-27 | 190 | 190 | 185 | 188 | 70,000 | 940 |
| 2001-04-26 | 189 | 195 | 188 | 192 | 178,000 | 960 |
| 2001-04-25 | 189 | 189 | 184 | 187 | 91,000 | 935 |
| 2001-04-24 | 183 | 187 | 182 | 187 | 56,000 | 935 |
| 2001-04-23 | 185 | 187 | 183 | 183 | 81,000 | 915 |
| 2001-04-20 | 185 | 185 | 182 | 184 | 34,000 | 920 |
| 2001-04-19 | 185 | 185 | 180 | 185 | 118,000 | 925 |
| 2001-04-18 | 183 | 184 | 180 | 184 | 32,000 | 920 |
| 2001-04-17 | 185 | 185 | 181 | 183 | 40,000 | 915 |
| 2001-04-16 | 181 | 186 | 180 | 183 | 59,000 | 915 |
| 2001-04-13 | 179 | 181 | 178 | 179 | 113,000 | 895 |
| 2001-04-12 | 178 | 178 | 176 | 176 | 41,000 | 880 |
| 2001-04-11 | 175 | 180 | 175 | 178 | 86,000 | 890 |
| 2001-04-10 | 178 | 179 | 176 | 176 | 34,000 | 880 |
| 2001-04-09 | 178 | 178 | 173 | 173 | 36,000 | 865 |
| 2001-04-06 | 178 | 179 | 175 | 175 | 96,000 | 875 |
| 2001-04-05 | 173 | 177 | 173 | 173 | 91,000 | 865 |
| 2001-04-04 | 172 | 175 | 172 | 172 | 65,000 | 860 |
| 2001-04-03 | 167 | 173 | 167 | 173 | 73,000 | 865 |
| 2001-04-02 | 171 | 171 | 166 | 166 | 47,000 | 830 |
| 2001-03-30 | 177 | 177 | 168 | 168 | 55,000 | 840 |
| 2001-03-29 | 179 | 179 | 170 | 174 | 44,000 | 870 |
| 2001-03-28 | 178 | 181 | 177 | 181 | 47,000 | 905 |
| 2001-03-27 | 181 | 181 | 177 | 178 | 56,000 | 890 |
| 2001-03-26 | 179 | 182 | 174 | 182 | 250,000 | 910 |
| 2001-03-23 | 171 | 175 | 171 | 172 | 120,000 | 860 |
| 2001-03-22 | 169 | 170 | 167 | 168 | 63,000 | 840 |
| 2001-03-21 | 166 | 169 | 165 | 169 | 71,000 | 845 |
| 2001-03-19 | 164 | 167 | 164 | 165 | 37,000 | 825 |
| 2001-03-16 | 164 | 166 | 164 | 164 | 24,000 | 820 |
| 2001-03-15 | 163 | 164 | 160 | 164 | 47,000 | 820 |
| 2001-03-14 | 166 | 166 | 163 | 164 | 41,000 | 820 |
| 2001-03-13 | 166 | 166 | 162 | 166 | 46,000 | 830 |
| 2001-03-12 | 166 | 166 | 164 | 165 | 46,000 | 825 |
| 2001-03-09 | 167 | 167 | 164 | 167 | 122,000 | 835 |
| 2001-03-08 | 164 | 165 | 161 | 162 | 58,000 | 810 |
| 2001-03-07 | 167 | 167 | 164 | 164 | 29,000 | 820 |
| 2001-03-06 | 161 | 168 | 161 | 168 | 67,000 | 840 |
| 2001-03-05 | 162 | 163 | 161 | 161 | 40,000 | 805 |
| 2001-03-02 | 162 | 164 | 162 | 162 | 75,000 | 810 |
| 2001-03-01 | 162 | 163 | 161 | 162 | 52,000 | 810 |
| 2001-02-28 | 163 | 163 | 160 | 162 | 130,000 | 810 |
| 2001-02-27 | 161 | 164 | 161 | 162 | 151,000 | 810 |
| 2001-02-26 | 161 | 163 | 156 | 157 | 117,000 | 785 |
| 2001-02-23 | 158 | 159 | 155 | 159 | 199,000 | 795 |
| 2001-02-22 | 157 | 157 | 154 | 155 | 96,000 | 775 |
| 2001-02-21 | 160 | 160 | 152 | 152 | 521,000 | 760 |
| 2001-02-20 | 160 | 161 | 159 | 160 | 102,000 | 800 |
| 2001-02-19 | 163 | 163 | 160 | 160 | 15,000 | 800 |
| 2001-02-16 | 162 | 163 | 160 | 162 | 41,000 | 810 |
| 2001-02-15 | 158 | 163 | 158 | 158 | 49,000 | 790 |
| 2001-02-14 | 156 | 158 | 156 | 158 | 36,000 | 790 |
| 2001-02-13 | 158 | 158 | 151 | 153 | 190,000 | 765 |
| 2001-02-09 | 159 | 160 | 156 | 157 | 84,000 | 785 |
| 2001-02-08 | 159 | 159 | 157 | 157 | 45,000 | 785 |
| 2001-02-07 | 158 | 160 | 158 | 159 | 24,000 | 795 |
| 2001-02-06 | 158 | 160 | 157 | 157 | 40,000 | 785 |
| 2001-02-05 | 159 | 159 | 158 | 158 | 66,000 | 790 |
| 2001-02-02 | 160 | 160 | 158 | 159 | 106,000 | 795 |
| 2001-02-01 | 160 | 160 | 159 | 160 | 104,000 | 800 |
| 2001-01-31 | 160 | 162 | 159 | 160 | 54,000 | 800 |
| 2001-01-30 | 160 | 160 | 157 | 160 | 111,000 | 800 |
| 2001-01-29 | 160 | 160 | 158 | 160 | 58,000 | 800 |
| 2001-01-26 | 161 | 162 | 160 | 160 | 37,000 | 800 |
| 2001-01-25 | 165 | 165 | 161 | 162 | 86,000 | 810 |
| 2001-01-24 | 164 | 164 | 162 | 162 | 56,000 | 810 |
| 2001-01-23 | 163 | 164 | 163 | 163 | 46,000 | 815 |
| 2001-01-22 | 164 | 164 | 163 | 163 | 70,000 | 815 |
| 2001-01-19 | 163 | 164 | 161 | 163 | 136,000 | 815 |
| 2001-01-18 | 164 | 164 | 161 | 163 | 132,000 | 815 |
| 2001-01-17 | 164 | 168 | 162 | 162 | 51,000 | 810 |
| 2001-01-16 | 165 | 165 | 160 | 163 | 53,000 | 815 |
| 2001-01-15 | 170 | 175 | 162 | 163 | 121,000 | 815 |
| 2001-01-12 | 164 | 183 | 159 | 165 | 178,000 | 825 |
| 2001-01-11 | 167 | 168 | 164 | 164 | 56,000 | 820 |
| 2001-01-10 | 176 | 176 | 166 | 166 | 41,000 | 830 |
| 2001-01-09 | 175 | 177 | 171 | 175 | 44,000 | 875 |
| 2001-01-05 | 176 | 183 | 176 | 179 | 35,000 | 895 |
| 2001-01-04 | 189 | 189 | 176 | 176 | 7,000 | 880 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株