9066 (株)日新 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 181 | 185 | 181 | 185 | 7,000 | 925 |
| 2002-12-27 | 184 | 186 | 184 | 186 | 25,000 | 930 |
| 2002-12-26 | 183 | 184 | 182 | 182 | 31,000 | 910 |
| 2002-12-25 | 184 | 184 | 179 | 182 | 80,000 | 910 |
| 2002-12-24 | 183 | 184 | 180 | 181 | 64,000 | 905 |
| 2002-12-20 | 179 | 185 | 179 | 183 | 96,000 | 915 |
| 2002-12-19 | 170 | 179 | 170 | 179 | 59,000 | 895 |
| 2002-12-18 | 173 | 174 | 172 | 172 | 44,000 | 860 |
| 2002-12-17 | 174 | 176 | 173 | 173 | 33,000 | 865 |
| 2002-12-16 | 177 | 177 | 172 | 172 | 34,000 | 860 |
| 2002-12-13 | 180 | 184 | 176 | 180 | 191,000 | 900 |
| 2002-12-12 | 178 | 178 | 177 | 177 | 10,000 | 885 |
| 2002-12-11 | 178 | 179 | 176 | 178 | 21,000 | 890 |
| 2002-12-10 | 178 | 180 | 176 | 180 | 141,000 | 900 |
| 2002-12-09 | 181 | 181 | 178 | 178 | 41,000 | 890 |
| 2002-12-06 | 186 | 186 | 180 | 180 | 66,000 | 900 |
| 2002-12-05 | 191 | 191 | 185 | 185 | 118,000 | 925 |
| 2002-12-04 | 190 | 192 | 188 | 188 | 62,000 | 940 |
| 2002-12-03 | 189 | 193 | 188 | 193 | 44,000 | 965 |
| 2002-12-02 | 188 | 193 | 188 | 193 | 63,000 | 965 |
| 2002-11-29 | 193 | 194 | 191 | 191 | 61,000 | 955 |
| 2002-11-28 | 194 | 194 | 191 | 192 | 23,000 | 960 |
| 2002-11-27 | 191 | 195 | 190 | 193 | 29,000 | 965 |
| 2002-11-26 | 195 | 195 | 188 | 188 | 47,000 | 940 |
| 2002-11-25 | 190 | 194 | 188 | 191 | 89,000 | 955 |
| 2002-11-22 | 189 | 189 | 185 | 188 | 41,000 | 940 |
| 2002-11-21 | 185 | 189 | 185 | 189 | 23,000 | 945 |
| 2002-11-20 | 182 | 188 | 182 | 185 | 36,000 | 925 |
| 2002-11-19 | 186 | 188 | 183 | 187 | 35,000 | 935 |
| 2002-11-18 | 188 | 188 | 184 | 185 | 23,000 | 925 |
| 2002-11-15 | 188 | 191 | 187 | 191 | 64,000 | 955 |
| 2002-11-14 | 187 | 187 | 186 | 187 | 32,000 | 935 |
| 2002-11-13 | 189 | 189 | 184 | 187 | 17,000 | 935 |
| 2002-11-12 | 186 | 189 | 186 | 189 | 21,000 | 945 |
| 2002-11-11 | 188 | 188 | 187 | 187 | 13,000 | 935 |
| 2002-11-08 | 188 | 191 | 188 | 189 | 27,000 | 945 |
| 2002-11-07 | 191 | 192 | 189 | 192 | 25,000 | 960 |
| 2002-11-06 | 191 | 192 | 189 | 191 | 34,000 | 955 |
| 2002-11-05 | 189 | 191 | 188 | 191 | 25,000 | 955 |
| 2002-11-01 | 187 | 189 | 185 | 189 | 8,000 | 945 |
| 2002-10-31 | 187 | 189 | 187 | 187 | 13,000 | 935 |
| 2002-10-30 | 188 | 190 | 187 | 187 | 24,000 | 935 |
| 2002-10-29 | 190 | 190 | 189 | 189 | 20,000 | 945 |
| 2002-10-28 | 189 | 190 | 188 | 190 | 26,000 | 950 |
| 2002-10-25 | 188 | 189 | 187 | 189 | 62,000 | 945 |
| 2002-10-24 | 187 | 187 | 183 | 187 | 22,000 | 935 |
| 2002-10-23 | 182 | 186 | 182 | 185 | 25,000 | 925 |
| 2002-10-22 | 187 | 187 | 182 | 182 | 12,000 | 910 |
| 2002-10-21 | 187 | 188 | 187 | 187 | 23,000 | 935 |
| 2002-10-18 | 188 | 188 | 184 | 184 | 23,000 | 920 |
| 2002-10-17 | 186 | 188 | 182 | 188 | 29,000 | 940 |
| 2002-10-16 | 185 | 186 | 180 | 186 | 66,000 | 930 |
| 2002-10-15 | 185 | 185 | 181 | 184 | 38,000 | 920 |
| 2002-10-11 | 175 | 180 | 175 | 180 | 21,000 | 900 |
| 2002-10-10 | 177 | 177 | 171 | 173 | 33,000 | 865 |
| 2002-10-09 | 173 | 173 | 172 | 172 | 17,000 | 860 |
| 2002-10-08 | 178 | 181 | 178 | 181 | 13,000 | 905 |
| 2002-10-07 | 177 | 178 | 176 | 176 | 17,000 | 880 |
| 2002-10-04 | 180 | 182 | 180 | 182 | 37,000 | 910 |
| 2002-10-03 | 188 | 188 | 182 | 182 | 30,000 | 910 |
| 2002-10-02 | 189 | 189 | 184 | 184 | 19,000 | 920 |
| 2002-10-01 | 187 | 187 | 185 | 186 | 13,000 | 930 |
| 2002-09-30 | 187 | 187 | 185 | 187 | 18,000 | 935 |
| 2002-09-27 | 188 | 191 | 185 | 185 | 73,000 | 925 |
| 2002-09-26 | 184 | 188 | 181 | 188 | 47,000 | 940 |
| 2002-09-25 | 184 | 184 | 182 | 184 | 40,000 | 920 |
| 2002-09-24 | 181 | 184 | 178 | 183 | 83,000 | 915 |
| 2002-09-20 | 181 | 188 | 179 | 184 | 55,000 | 920 |
| 2002-09-19 | 189 | 191 | 181 | 181 | 90,000 | 905 |
| 2002-09-18 | 189 | 189 | 186 | 188 | 13,000 | 940 |
| 2002-09-17 | 185 | 190 | 185 | 190 | 33,000 | 950 |
| 2002-09-13 | 187 | 187 | 184 | 185 | 138,000 | 925 |
| 2002-09-12 | 181 | 187 | 178 | 187 | 24,000 | 935 |
| 2002-09-11 | 181 | 181 | 179 | 179 | 18,000 | 895 |
| 2002-09-10 | 181 | 182 | 180 | 181 | 43,000 | 905 |
| 2002-09-09 | 174 | 179 | 174 | 179 | 16,000 | 895 |
| 2002-09-06 | 174 | 174 | 171 | 172 | 10,000 | 860 |
| 2002-09-05 | 178 | 178 | 173 | 175 | 32,000 | 875 |
| 2002-09-04 | 177 | 178 | 174 | 175 | 32,000 | 875 |
| 2002-09-03 | 188 | 188 | 180 | 180 | 46,000 | 900 |
| 2002-09-02 | 191 | 191 | 184 | 188 | 47,000 | 940 |
| 2002-08-30 | 187 | 190 | 183 | 190 | 36,000 | 950 |
| 2002-08-29 | 184 | 189 | 183 | 184 | 51,000 | 920 |
| 2002-08-28 | 187 | 190 | 185 | 190 | 36,000 | 950 |
| 2002-08-27 | 192 | 192 | 187 | 189 | 32,000 | 945 |
| 2002-08-26 | 189 | 192 | 187 | 192 | 37,000 | 960 |
| 2002-08-23 | 191 | 191 | 186 | 189 | 58,000 | 945 |
| 2002-08-22 | 183 | 190 | 181 | 190 | 55,000 | 950 |
| 2002-08-21 | 186 | 186 | 181 | 186 | 28,000 | 930 |
| 2002-08-20 | 182 | 187 | 181 | 187 | 34,000 | 935 |
| 2002-08-19 | 186 | 186 | 180 | 182 | 40,000 | 910 |
| 2002-08-16 | 184 | 186 | 181 | 186 | 30,000 | 930 |
| 2002-08-15 | 182 | 185 | 181 | 183 | 83,000 | 915 |
| 2002-08-14 | 186 | 189 | 184 | 187 | 26,000 | 935 |
| 2002-08-13 | 187 | 187 | 184 | 185 | 21,000 | 925 |
| 2002-08-12 | 189 | 191 | 187 | 187 | 35,000 | 935 |
| 2002-08-09 | 191 | 192 | 187 | 191 | 40,000 | 955 |
| 2002-08-08 | 184 | 184 | 183 | 184 | 8,000 | 920 |
| 2002-08-07 | 182 | 183 | 182 | 183 | 9,000 | 915 |
| 2002-08-06 | 181 | 182 | 181 | 182 | 7,000 | 910 |
| 2002-08-05 | 184 | 187 | 183 | 183 | 9,000 | 915 |
| 2002-08-02 | 187 | 192 | 183 | 184 | 36,000 | 920 |
| 2002-08-01 | 189 | 190 | 188 | 188 | 9,000 | 940 |
| 2002-07-31 | 192 | 192 | 189 | 189 | 20,000 | 945 |
| 2002-07-30 | 194 | 194 | 190 | 194 | 15,000 | 970 |
| 2002-07-29 | 184 | 199 | 184 | 199 | 104,000 | 995 |
| 2002-07-26 | 191 | 191 | 183 | 184 | 87,000 | 920 |
| 2002-07-25 | 186 | 190 | 186 | 189 | 47,000 | 945 |
| 2002-07-24 | 183 | 183 | 182 | 183 | 11,000 | 915 |
| 2002-07-23 | 181 | 187 | 180 | 180 | 28,000 | 900 |
| 2002-07-22 | 183 | 185 | 180 | 183 | 35,000 | 915 |
| 2002-07-19 | 180 | 182 | 180 | 180 | 43,000 | 900 |
| 2002-07-18 | 181 | 181 | 177 | 177 | 22,000 | 885 |
| 2002-07-17 | 179 | 180 | 176 | 177 | 60,000 | 885 |
| 2002-07-16 | 176 | 177 | 174 | 174 | 66,000 | 870 |
| 2002-07-15 | 180 | 180 | 175 | 175 | 45,000 | 875 |
| 2002-07-12 | 183 | 184 | 183 | 184 | 20,000 | 920 |
| 2002-07-11 | 186 | 186 | 182 | 183 | 12,000 | 915 |
| 2002-07-10 | 189 | 189 | 186 | 186 | 20,000 | 930 |
| 2002-07-09 | 183 | 187 | 182 | 185 | 16,000 | 925 |
| 2002-07-08 | 190 | 190 | 184 | 184 | 34,000 | 920 |
| 2002-07-05 | 184 | 191 | 183 | 191 | 38,000 | 955 |
| 2002-07-04 | 185 | 187 | 185 | 186 | 17,000 | 930 |
| 2002-07-03 | 181 | 188 | 181 | 187 | 22,000 | 935 |
| 2002-07-02 | 184 | 184 | 181 | 184 | 17,000 | 920 |
| 2002-07-01 | 182 | 186 | 182 | 185 | 25,000 | 925 |
| 2002-06-28 | 176 | 185 | 176 | 185 | 42,000 | 925 |
| 2002-06-27 | 176 | 179 | 176 | 178 | 35,000 | 890 |
| 2002-06-26 | 183 | 184 | 178 | 178 | 23,000 | 890 |
| 2002-06-25 | 186 | 188 | 184 | 186 | 60,000 | 930 |
| 2002-06-24 | 175 | 183 | 175 | 183 | 20,000 | 915 |
| 2002-06-21 | 176 | 180 | 176 | 178 | 25,000 | 890 |
| 2002-06-20 | 178 | 181 | 178 | 180 | 79,000 | 900 |
| 2002-06-19 | 183 | 183 | 175 | 175 | 36,000 | 875 |
| 2002-06-18 | 184 | 184 | 180 | 180 | 25,000 | 900 |
| 2002-06-17 | 182 | 190 | 180 | 182 | 35,000 | 910 |
| 2002-06-14 | 194 | 194 | 183 | 183 | 231,000 | 915 |
| 2002-06-13 | 183 | 184 | 183 | 184 | 17,000 | 920 |
| 2002-06-12 | 181 | 182 | 181 | 181 | 8,000 | 905 |
| 2002-06-11 | 181 | 183 | 181 | 181 | 17,000 | 905 |
| 2002-06-10 | 185 | 185 | 180 | 181 | 78,000 | 905 |
| 2002-06-07 | 188 | 188 | 186 | 187 | 18,000 | 935 |
| 2002-06-06 | 192 | 192 | 187 | 187 | 55,000 | 935 |
| 2002-06-05 | 194 | 195 | 188 | 188 | 22,000 | 940 |
| 2002-06-04 | 195 | 195 | 191 | 194 | 21,000 | 970 |
| 2002-06-03 | 195 | 196 | 193 | 195 | 15,000 | 975 |
| 2002-05-31 | 197 | 199 | 194 | 194 | 22,000 | 970 |
| 2002-05-30 | 198 | 198 | 192 | 195 | 49,000 | 975 |
| 2002-05-29 | 196 | 199 | 194 | 198 | 28,000 | 990 |
| 2002-05-28 | 193 | 198 | 191 | 198 | 57,000 | 990 |
| 2002-05-27 | 194 | 198 | 193 | 198 | 72,000 | 990 |
| 2002-05-24 | 194 | 194 | 186 | 192 | 103,000 | 960 |
| 2002-05-23 | 189 | 192 | 187 | 192 | 34,000 | 960 |
| 2002-05-22 | 186 | 189 | 185 | 186 | 32,000 | 930 |
| 2002-05-21 | 190 | 190 | 186 | 187 | 36,000 | 935 |
| 2002-05-20 | 185 | 190 | 185 | 185 | 18,000 | 925 |
| 2002-05-17 | 187 | 188 | 185 | 185 | 12,000 | 925 |
| 2002-05-16 | 184 | 187 | 184 | 187 | 8,000 | 935 |
| 2002-05-15 | 185 | 185 | 181 | 183 | 31,000 | 915 |
| 2002-05-14 | 183 | 183 | 179 | 180 | 33,000 | 900 |
| 2002-05-13 | 180 | 182 | 180 | 182 | 11,000 | 910 |
| 2002-05-10 | 185 | 185 | 180 | 180 | 53,000 | 900 |
| 2002-05-09 | 181 | 185 | 181 | 181 | 21,000 | 905 |
| 2002-05-08 | 181 | 183 | 181 | 181 | 10,000 | 905 |
| 2002-05-07 | 182 | 182 | 181 | 181 | 21,000 | 905 |
| 2002-05-02 | 182 | 183 | 182 | 182 | 7,000 | 910 |
| 2002-05-01 | 183 | 184 | 182 | 182 | 11,000 | 910 |
| 2002-04-30 | 184 | 184 | 182 | 182 | 13,000 | 910 |
| 2002-04-26 | 189 | 189 | 182 | 186 | 28,000 | 930 |
| 2002-04-25 | 189 | 189 | 186 | 186 | 37,000 | 930 |
| 2002-04-24 | 188 | 191 | 186 | 186 | 29,000 | 930 |
| 2002-04-23 | 187 | 188 | 187 | 188 | 8,000 | 940 |
| 2002-04-22 | 186 | 187 | 185 | 187 | 10,000 | 935 |
| 2002-04-19 | 184 | 186 | 184 | 186 | 17,000 | 930 |
| 2002-04-18 | 188 | 189 | 187 | 188 | 42,000 | 940 |
| 2002-04-17 | 188 | 191 | 185 | 191 | 62,000 | 955 |
| 2002-04-16 | 183 | 185 | 182 | 185 | 8,000 | 925 |
| 2002-04-15 | 188 | 189 | 181 | 183 | 40,000 | 915 |
| 2002-04-12 | 179 | 184 | 179 | 184 | 24,000 | 920 |
| 2002-04-11 | 183 | 183 | 177 | 177 | 70,000 | 885 |
| 2002-04-10 | 185 | 186 | 179 | 183 | 105,000 | 915 |
| 2002-04-09 | 183 | 189 | 183 | 184 | 17,000 | 920 |
| 2002-04-08 | 182 | 183 | 181 | 183 | 25,000 | 915 |
| 2002-04-05 | 183 | 185 | 179 | 182 | 60,000 | 910 |
| 2002-04-04 | 180 | 185 | 180 | 184 | 32,000 | 920 |
| 2002-04-03 | 179 | 181 | 179 | 179 | 32,000 | 895 |
| 2002-04-02 | 181 | 183 | 180 | 181 | 25,000 | 905 |
| 2002-04-01 | 195 | 195 | 179 | 179 | 24,000 | 895 |
| 2002-03-29 | 199 | 199 | 190 | 190 | 17,000 | 950 |
| 2002-03-28 | 199 | 199 | 196 | 197 | 28,000 | 985 |
| 2002-03-27 | 195 | 199 | 195 | 199 | 20,000 | 995 |
| 2002-03-26 | 197 | 197 | 195 | 195 | 6,000 | 975 |
| 2002-03-25 | 200 | 200 | 195 | 199 | 56,000 | 995 |
| 2002-03-22 | 199 | 199 | 195 | 199 | 34,000 | 995 |
| 2002-03-20 | 193 | 200 | 193 | 200 | 37,000 | 1,000 |
| 2002-03-19 | 193 | 198 | 193 | 198 | 23,000 | 990 |
| 2002-03-18 | 195 | 195 | 191 | 192 | 19,000 | 960 |
| 2002-03-15 | 195 | 195 | 187 | 193 | 45,000 | 965 |
| 2002-03-14 | 191 | 194 | 190 | 190 | 19,000 | 950 |
| 2002-03-13 | 194 | 195 | 192 | 192 | 31,000 | 960 |
| 2002-03-12 | 194 | 200 | 193 | 193 | 28,000 | 965 |
| 2002-03-11 | 193 | 194 | 192 | 194 | 25,000 | 970 |
| 2002-03-08 | 191 | 200 | 191 | 195 | 175,000 | 975 |
| 2002-03-07 | 195 | 196 | 194 | 196 | 22,000 | 980 |
| 2002-03-06 | 195 | 196 | 193 | 195 | 21,000 | 975 |
| 2002-03-05 | 197 | 202 | 193 | 199 | 20,000 | 995 |
| 2002-03-04 | 190 | 202 | 190 | 202 | 43,000 | 1,010 |
| 2002-03-01 | 188 | 197 | 186 | 197 | 47,000 | 985 |
| 2002-02-28 | 193 | 194 | 192 | 193 | 40,000 | 965 |
| 2002-02-27 | 186 | 190 | 185 | 190 | 74,000 | 950 |
| 2002-02-26 | 187 | 187 | 185 | 187 | 13,000 | 935 |
| 2002-02-25 | 187 | 188 | 187 | 187 | 35,000 | 935 |
| 2002-02-22 | 179 | 186 | 179 | 184 | 32,000 | 920 |
| 2002-02-21 | 181 | 184 | 181 | 183 | 13,000 | 915 |
| 2002-02-20 | 174 | 184 | 174 | 181 | 16,000 | 905 |
| 2002-02-19 | 181 | 181 | 178 | 181 | 25,000 | 905 |
| 2002-02-18 | 181 | 184 | 181 | 184 | 22,000 | 920 |
| 2002-02-15 | 187 | 188 | 176 | 176 | 71,000 | 880 |
| 2002-02-14 | 185 | 187 | 182 | 182 | 58,000 | 910 |
| 2002-02-13 | 177 | 182 | 175 | 181 | 37,000 | 905 |
| 2002-02-12 | 173 | 175 | 170 | 175 | 42,000 | 875 |
| 2002-02-08 | 171 | 171 | 166 | 166 | 64,000 | 830 |
| 2002-02-07 | 167 | 168 | 166 | 167 | 12,000 | 835 |
| 2002-02-06 | 163 | 166 | 162 | 166 | 17,000 | 830 |
| 2002-02-05 | 167 | 168 | 163 | 163 | 13,000 | 815 |
| 2002-02-04 | 168 | 172 | 165 | 168 | 26,000 | 840 |
| 2002-02-01 | 165 | 168 | 160 | 168 | 117,000 | 840 |
| 2002-01-31 | 167 | 169 | 164 | 164 | 109,000 | 820 |
| 2002-01-30 | 169 | 173 | 164 | 173 | 65,000 | 865 |
| 2002-01-29 | 169 | 172 | 169 | 170 | 18,000 | 850 |
| 2002-01-28 | 171 | 173 | 168 | 169 | 45,000 | 845 |
| 2002-01-25 | 174 | 174 | 170 | 171 | 55,000 | 855 |
| 2002-01-24 | 174 | 175 | 169 | 174 | 97,000 | 870 |
| 2002-01-23 | 178 | 178 | 173 | 173 | 39,000 | 865 |
| 2002-01-22 | 183 | 183 | 180 | 180 | 24,000 | 900 |
| 2002-01-21 | 176 | 184 | 176 | 183 | 48,000 | 915 |
| 2002-01-18 | 175 | 176 | 170 | 176 | 86,000 | 880 |
| 2002-01-17 | 178 | 178 | 170 | 170 | 54,000 | 850 |
| 2002-01-16 | 175 | 177 | 173 | 174 | 44,000 | 870 |
| 2002-01-15 | 180 | 180 | 175 | 175 | 55,000 | 875 |
| 2002-01-11 | 180 | 180 | 173 | 174 | 51,000 | 870 |
| 2002-01-10 | 186 | 186 | 173 | 173 | 53,000 | 865 |
| 2002-01-09 | 180 | 182 | 176 | 176 | 22,000 | 880 |
| 2002-01-08 | 187 | 187 | 181 | 181 | 29,000 | 905 |
| 2002-01-07 | 195 | 195 | 186 | 187 | 27,000 | 935 |
| 2002-01-04 | 200 | 200 | 195 | 195 | 21,000 | 975 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株