9066 (株)日新 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 240 | 240 | 232 | 235 | 25,000 | 1,175 |
| 2003-12-29 | 236 | 237 | 230 | 236 | 42,000 | 1,180 |
| 2003-12-26 | 239 | 239 | 233 | 236 | 38,000 | 1,180 |
| 2003-12-25 | 234 | 236 | 234 | 235 | 37,000 | 1,175 |
| 2003-12-24 | 233 | 233 | 228 | 230 | 28,000 | 1,150 |
| 2003-12-22 | 228 | 228 | 222 | 226 | 27,000 | 1,130 |
| 2003-12-19 | 226 | 227 | 223 | 226 | 29,000 | 1,130 |
| 2003-12-18 | 226 | 226 | 221 | 222 | 170,000 | 1,110 |
| 2003-12-17 | 224 | 224 | 222 | 222 | 11,000 | 1,110 |
| 2003-12-16 | 225 | 227 | 222 | 223 | 24,000 | 1,115 |
| 2003-12-15 | 237 | 237 | 222 | 222 | 44,000 | 1,110 |
| 2003-12-12 | 225 | 225 | 222 | 224 | 123,000 | 1,120 |
| 2003-12-11 | 226 | 227 | 222 | 225 | 10,000 | 1,125 |
| 2003-12-10 | 226 | 228 | 221 | 222 | 34,000 | 1,110 |
| 2003-12-09 | 222 | 225 | 220 | 225 | 25,000 | 1,125 |
| 2003-12-08 | 230 | 230 | 222 | 222 | 74,000 | 1,110 |
| 2003-12-05 | 221 | 228 | 221 | 226 | 56,000 | 1,130 |
| 2003-12-04 | 217 | 218 | 215 | 217 | 24,000 | 1,085 |
| 2003-12-03 | 215 | 218 | 215 | 217 | 25,000 | 1,085 |
| 2003-12-02 | 215 | 216 | 211 | 215 | 27,000 | 1,075 |
| 2003-12-01 | 211 | 211 | 203 | 210 | 50,000 | 1,050 |
| 2003-11-28 | 213 | 218 | 213 | 213 | 8,000 | 1,065 |
| 2003-11-27 | 212 | 220 | 212 | 213 | 12,000 | 1,065 |
| 2003-11-26 | 213 | 213 | 212 | 213 | 14,000 | 1,065 |
| 2003-11-25 | 212 | 213 | 212 | 213 | 48,000 | 1,065 |
| 2003-11-21 | 206 | 213 | 206 | 208 | 17,000 | 1,040 |
| 2003-11-20 | 200 | 206 | 199 | 206 | 18,000 | 1,030 |
| 2003-11-19 | 196 | 207 | 192 | 201 | 81,000 | 1,005 |
| 2003-11-18 | 201 | 204 | 199 | 202 | 71,000 | 1,010 |
| 2003-11-17 | 224 | 224 | 218 | 218 | 46,000 | 1,090 |
| 2003-11-14 | 235 | 236 | 231 | 231 | 61,000 | 1,155 |
| 2003-11-13 | 232 | 232 | 225 | 229 | 30,000 | 1,145 |
| 2003-11-12 | 224 | 227 | 221 | 222 | 19,000 | 1,110 |
| 2003-11-11 | 229 | 229 | 224 | 224 | 41,000 | 1,120 |
| 2003-11-10 | 235 | 235 | 233 | 233 | 11,000 | 1,165 |
| 2003-11-07 | 229 | 232 | 228 | 231 | 24,000 | 1,155 |
| 2003-11-06 | 229 | 232 | 229 | 230 | 34,000 | 1,150 |
| 2003-11-05 | 235 | 236 | 232 | 234 | 24,000 | 1,170 |
| 2003-11-04 | 235 | 240 | 234 | 238 | 27,000 | 1,190 |
| 2003-10-31 | 240 | 240 | 233 | 234 | 47,000 | 1,170 |
| 2003-10-30 | 237 | 240 | 236 | 239 | 21,000 | 1,195 |
| 2003-10-29 | 240 | 240 | 238 | 238 | 18,000 | 1,190 |
| 2003-10-28 | 236 | 243 | 233 | 235 | 46,000 | 1,175 |
| 2003-10-27 | 234 | 237 | 232 | 237 | 39,000 | 1,185 |
| 2003-10-24 | 236 | 239 | 231 | 235 | 77,000 | 1,175 |
| 2003-10-23 | 241 | 242 | 231 | 232 | 63,000 | 1,160 |
| 2003-10-22 | 246 | 247 | 245 | 246 | 33,000 | 1,230 |
| 2003-10-21 | 254 | 254 | 249 | 249 | 18,000 | 1,245 |
| 2003-10-20 | 249 | 253 | 245 | 249 | 43,000 | 1,245 |
| 2003-10-17 | 251 | 251 | 247 | 248 | 9,000 | 1,240 |
| 2003-10-16 | 250 | 251 | 240 | 250 | 43,000 | 1,250 |
| 2003-10-15 | 249 | 252 | 248 | 250 | 67,000 | 1,250 |
| 2003-10-14 | 258 | 258 | 254 | 254 | 35,000 | 1,270 |
| 2003-10-10 | 251 | 254 | 249 | 254 | 41,000 | 1,270 |
| 2003-10-09 | 253 | 253 | 251 | 251 | 13,000 | 1,255 |
| 2003-10-08 | 255 | 255 | 252 | 252 | 11,000 | 1,260 |
| 2003-10-07 | 255 | 255 | 253 | 254 | 14,000 | 1,270 |
| 2003-10-06 | 253 | 258 | 253 | 255 | 23,000 | 1,275 |
| 2003-10-03 | 254 | 257 | 251 | 257 | 24,000 | 1,285 |
| 2003-10-02 | 255 | 255 | 251 | 255 | 26,000 | 1,275 |
| 2003-10-01 | 240 | 259 | 238 | 252 | 84,000 | 1,260 |
| 2003-09-30 | 245 | 246 | 239 | 240 | 48,000 | 1,200 |
| 2003-09-29 | 247 | 249 | 243 | 246 | 90,000 | 1,230 |
| 2003-09-26 | 245 | 251 | 245 | 248 | 31,000 | 1,240 |
| 2003-09-25 | 259 | 259 | 250 | 253 | 61,000 | 1,265 |
| 2003-09-24 | 256 | 260 | 256 | 259 | 51,000 | 1,295 |
| 2003-09-22 | 261 | 266 | 260 | 260 | 33,000 | 1,300 |
| 2003-09-19 | 262 | 263 | 257 | 263 | 40,000 | 1,315 |
| 2003-09-18 | 262 | 264 | 260 | 260 | 47,000 | 1,300 |
| 2003-09-17 | 264 | 265 | 262 | 262 | 44,000 | 1,310 |
| 2003-09-16 | 263 | 265 | 263 | 264 | 56,000 | 1,320 |
| 2003-09-12 | 261 | 262 | 260 | 262 | 175,000 | 1,310 |
| 2003-09-11 | 260 | 260 | 254 | 256 | 76,000 | 1,280 |
| 2003-09-10 | 260 | 261 | 257 | 259 | 58,000 | 1,295 |
| 2003-09-09 | 259 | 260 | 257 | 258 | 62,000 | 1,290 |
| 2003-09-08 | 256 | 260 | 255 | 258 | 75,000 | 1,290 |
| 2003-09-05 | 261 | 263 | 258 | 258 | 75,000 | 1,290 |
| 2003-09-04 | 264 | 266 | 263 | 264 | 86,000 | 1,320 |
| 2003-09-03 | 266 | 269 | 262 | 264 | 123,000 | 1,320 |
| 2003-09-02 | 265 | 270 | 263 | 265 | 195,000 | 1,325 |
| 2003-09-01 | 262 | 265 | 258 | 265 | 71,000 | 1,325 |
| 2003-08-29 | 260 | 270 | 255 | 261 | 160,000 | 1,305 |
| 2003-08-28 | 254 | 258 | 251 | 255 | 67,000 | 1,275 |
| 2003-08-27 | 258 | 258 | 253 | 253 | 77,000 | 1,265 |
| 2003-08-26 | 257 | 263 | 256 | 256 | 64,000 | 1,280 |
| 2003-08-25 | 259 | 264 | 257 | 259 | 107,000 | 1,295 |
| 2003-08-22 | 265 | 269 | 263 | 263 | 95,000 | 1,315 |
| 2003-08-21 | 277 | 277 | 261 | 263 | 324,000 | 1,315 |
| 2003-08-20 | 260 | 280 | 259 | 275 | 767,000 | 1,375 |
| 2003-08-19 | 259 | 260 | 255 | 256 | 96,000 | 1,280 |
| 2003-08-18 | 248 | 255 | 246 | 254 | 73,000 | 1,270 |
| 2003-08-15 | 250 | 252 | 245 | 246 | 81,000 | 1,230 |
| 2003-08-14 | 238 | 250 | 238 | 249 | 93,000 | 1,245 |
| 2003-08-13 | 241 | 242 | 238 | 238 | 35,000 | 1,190 |
| 2003-08-12 | 240 | 241 | 239 | 240 | 27,000 | 1,200 |
| 2003-08-11 | 240 | 241 | 236 | 239 | 18,000 | 1,195 |
| 2003-08-08 | 243 | 243 | 238 | 239 | 41,000 | 1,195 |
| 2003-08-07 | 240 | 242 | 238 | 238 | 60,000 | 1,190 |
| 2003-08-06 | 241 | 245 | 241 | 241 | 48,000 | 1,205 |
| 2003-08-05 | 250 | 250 | 243 | 243 | 94,000 | 1,215 |
| 2003-08-04 | 263 | 263 | 255 | 255 | 126,000 | 1,275 |
| 2003-08-01 | 258 | 261 | 254 | 254 | 163,000 | 1,270 |
| 2003-07-31 | 260 | 263 | 239 | 253 | 142,000 | 1,265 |
| 2003-07-30 | 254 | 266 | 251 | 260 | 431,000 | 1,300 |
| 2003-07-29 | 245 | 254 | 241 | 249 | 121,000 | 1,245 |
| 2003-07-28 | 246 | 246 | 237 | 237 | 126,000 | 1,185 |
| 2003-07-25 | 251 | 251 | 243 | 246 | 262,000 | 1,230 |
| 2003-07-24 | 235 | 255 | 235 | 251 | 427,000 | 1,255 |
| 2003-07-23 | 227 | 227 | 222 | 224 | 44,000 | 1,120 |
| 2003-07-22 | 225 | 225 | 222 | 222 | 29,000 | 1,110 |
| 2003-07-18 | 230 | 230 | 225 | 226 | 44,000 | 1,130 |
| 2003-07-17 | 232 | 232 | 225 | 229 | 31,000 | 1,145 |
| 2003-07-16 | 236 | 236 | 231 | 233 | 31,000 | 1,165 |
| 2003-07-15 | 236 | 238 | 234 | 234 | 57,000 | 1,170 |
| 2003-07-14 | 235 | 235 | 230 | 231 | 73,000 | 1,155 |
| 2003-07-11 | 232 | 236 | 232 | 235 | 22,000 | 1,175 |
| 2003-07-10 | 232 | 239 | 232 | 235 | 18,000 | 1,175 |
| 2003-07-09 | 237 | 237 | 231 | 231 | 42,000 | 1,155 |
| 2003-07-08 | 235 | 237 | 233 | 237 | 38,000 | 1,185 |
| 2003-07-07 | 230 | 234 | 230 | 231 | 54,000 | 1,155 |
| 2003-07-04 | 231 | 236 | 231 | 235 | 51,000 | 1,175 |
| 2003-07-03 | 239 | 243 | 236 | 236 | 40,000 | 1,180 |
| 2003-07-02 | 238 | 241 | 236 | 240 | 48,000 | 1,200 |
| 2003-07-01 | 235 | 239 | 231 | 233 | 59,000 | 1,165 |
| 2003-06-30 | 243 | 243 | 236 | 236 | 34,000 | 1,180 |
| 2003-06-27 | 239 | 241 | 238 | 239 | 37,000 | 1,195 |
| 2003-06-26 | 240 | 241 | 236 | 236 | 50,000 | 1,180 |
| 2003-06-25 | 240 | 240 | 238 | 238 | 28,000 | 1,190 |
| 2003-06-24 | 241 | 244 | 237 | 237 | 36,000 | 1,185 |
| 2003-06-23 | 241 | 244 | 240 | 240 | 25,000 | 1,200 |
| 2003-06-20 | 245 | 245 | 238 | 238 | 107,000 | 1,190 |
| 2003-06-19 | 243 | 244 | 240 | 240 | 32,000 | 1,200 |
| 2003-06-18 | 245 | 246 | 242 | 242 | 91,000 | 1,210 |
| 2003-06-17 | 243 | 243 | 241 | 242 | 48,000 | 1,210 |
| 2003-06-16 | 243 | 243 | 238 | 240 | 44,000 | 1,200 |
| 2003-06-13 | 242 | 243 | 240 | 243 | 228,000 | 1,215 |
| 2003-06-12 | 238 | 239 | 235 | 237 | 62,000 | 1,185 |
| 2003-06-11 | 234 | 240 | 234 | 239 | 38,000 | 1,195 |
| 2003-06-10 | 231 | 236 | 231 | 232 | 26,000 | 1,160 |
| 2003-06-09 | 230 | 234 | 228 | 234 | 38,000 | 1,170 |
| 2003-06-06 | 226 | 231 | 222 | 231 | 29,000 | 1,155 |
| 2003-06-05 | 230 | 234 | 229 | 229 | 25,000 | 1,145 |
| 2003-06-04 | 229 | 233 | 225 | 229 | 26,000 | 1,145 |
| 2003-06-03 | 225 | 233 | 224 | 233 | 53,000 | 1,165 |
| 2003-06-02 | 220 | 225 | 220 | 224 | 53,000 | 1,120 |
| 2003-05-30 | 220 | 221 | 215 | 219 | 58,000 | 1,095 |
| 2003-05-29 | 229 | 229 | 224 | 224 | 20,000 | 1,120 |
| 2003-05-28 | 225 | 230 | 225 | 230 | 50,000 | 1,150 |
| 2003-05-27 | 228 | 228 | 219 | 220 | 104,000 | 1,100 |
| 2003-05-26 | 235 | 235 | 226 | 228 | 41,000 | 1,140 |
| 2003-05-23 | 239 | 240 | 236 | 237 | 59,000 | 1,185 |
| 2003-05-22 | 237 | 239 | 236 | 239 | 21,000 | 1,195 |
| 2003-05-21 | 239 | 239 | 236 | 236 | 59,000 | 1,180 |
| 2003-05-20 | 237 | 240 | 236 | 238 | 33,000 | 1,190 |
| 2003-05-19 | 239 | 239 | 236 | 237 | 23,000 | 1,185 |
| 2003-05-16 | 240 | 241 | 237 | 238 | 38,000 | 1,190 |
| 2003-05-15 | 240 | 242 | 238 | 238 | 73,000 | 1,190 |
| 2003-05-14 | 238 | 241 | 238 | 240 | 79,000 | 1,200 |
| 2003-05-13 | 238 | 241 | 238 | 240 | 69,000 | 1,200 |
| 2003-05-12 | 233 | 235 | 232 | 234 | 22,000 | 1,170 |
| 2003-05-09 | 231 | 235 | 229 | 233 | 52,000 | 1,165 |
| 2003-05-08 | 233 | 236 | 230 | 230 | 31,000 | 1,150 |
| 2003-05-07 | 237 | 240 | 235 | 235 | 16,000 | 1,175 |
| 2003-05-06 | 240 | 242 | 235 | 237 | 44,000 | 1,185 |
| 2003-05-02 | 233 | 236 | 227 | 234 | 28,000 | 1,170 |
| 2003-05-01 | 227 | 233 | 227 | 233 | 31,000 | 1,165 |
| 2003-04-30 | 226 | 231 | 226 | 229 | 88,000 | 1,145 |
| 2003-04-28 | 237 | 238 | 231 | 231 | 31,000 | 1,155 |
| 2003-04-25 | 233 | 239 | 227 | 238 | 150,000 | 1,190 |
| 2003-04-24 | 237 | 237 | 229 | 229 | 70,000 | 1,145 |
| 2003-04-23 | 235 | 239 | 233 | 239 | 49,000 | 1,195 |
| 2003-04-22 | 242 | 245 | 237 | 237 | 59,000 | 1,185 |
| 2003-04-21 | 247 | 247 | 242 | 247 | 119,000 | 1,235 |
| 2003-04-18 | 243 | 249 | 238 | 245 | 299,000 | 1,225 |
| 2003-04-17 | 226 | 242 | 226 | 239 | 193,000 | 1,195 |
| 2003-04-16 | 225 | 232 | 220 | 229 | 203,000 | 1,145 |
| 2003-04-15 | 227 | 227 | 219 | 220 | 86,000 | 1,100 |
| 2003-04-14 | 224 | 226 | 217 | 223 | 164,000 | 1,115 |
| 2003-04-11 | 213 | 224 | 211 | 220 | 111,000 | 1,100 |
| 2003-04-10 | 218 | 218 | 211 | 214 | 55,000 | 1,070 |
| 2003-04-09 | 216 | 225 | 215 | 217 | 170,000 | 1,085 |
| 2003-04-08 | 210 | 215 | 210 | 212 | 59,000 | 1,060 |
| 2003-04-07 | 208 | 212 | 204 | 209 | 56,000 | 1,045 |
| 2003-04-04 | 201 | 206 | 198 | 206 | 29,000 | 1,030 |
| 2003-04-03 | 210 | 210 | 200 | 201 | 64,000 | 1,005 |
| 2003-04-02 | 213 | 213 | 206 | 210 | 51,000 | 1,050 |
| 2003-04-01 | 210 | 211 | 205 | 211 | 39,000 | 1,055 |
| 2003-03-31 | 217 | 217 | 209 | 210 | 65,000 | 1,050 |
| 2003-03-28 | 208 | 212 | 207 | 212 | 68,000 | 1,060 |
| 2003-03-27 | 203 | 206 | 203 | 205 | 37,000 | 1,025 |
| 2003-03-26 | 200 | 204 | 195 | 204 | 41,000 | 1,020 |
| 2003-03-25 | 188 | 200 | 188 | 200 | 150,000 | 1,000 |
| 2003-03-24 | 205 | 209 | 204 | 208 | 70,000 | 1,040 |
| 2003-03-20 | 198 | 200 | 194 | 200 | 72,000 | 1,000 |
| 2003-03-19 | 197 | 197 | 193 | 197 | 32,000 | 985 |
| 2003-03-18 | 197 | 198 | 195 | 195 | 32,000 | 975 |
| 2003-03-17 | 196 | 196 | 192 | 192 | 27,000 | 960 |
| 2003-03-14 | 205 | 205 | 195 | 195 | 214,000 | 975 |
| 2003-03-13 | 192 | 195 | 191 | 195 | 26,000 | 975 |
| 2003-03-12 | 194 | 194 | 191 | 191 | 36,000 | 955 |
| 2003-03-11 | 198 | 202 | 191 | 192 | 82,000 | 960 |
| 2003-03-10 | 195 | 200 | 195 | 199 | 51,000 | 995 |
| 2003-03-07 | 209 | 209 | 197 | 204 | 87,000 | 1,020 |
| 2003-03-06 | 205 | 213 | 205 | 210 | 113,000 | 1,050 |
| 2003-03-05 | 209 | 209 | 204 | 206 | 133,000 | 1,030 |
| 2003-03-04 | 210 | 213 | 209 | 210 | 106,000 | 1,050 |
| 2003-03-03 | 215 | 215 | 204 | 209 | 127,000 | 1,045 |
| 2003-02-28 | 215 | 215 | 213 | 214 | 47,000 | 1,070 |
| 2003-02-27 | 212 | 212 | 207 | 211 | 51,000 | 1,055 |
| 2003-02-26 | 215 | 215 | 210 | 212 | 101,000 | 1,060 |
| 2003-02-25 | 225 | 225 | 213 | 219 | 135,000 | 1,095 |
| 2003-02-24 | 230 | 230 | 222 | 226 | 219,000 | 1,130 |
| 2003-02-21 | 227 | 236 | 227 | 234 | 326,000 | 1,170 |
| 2003-02-20 | 218 | 227 | 218 | 225 | 201,000 | 1,125 |
| 2003-02-19 | 219 | 225 | 213 | 218 | 204,000 | 1,090 |
| 2003-02-18 | 214 | 219 | 212 | 219 | 176,000 | 1,095 |
| 2003-02-17 | 211 | 215 | 210 | 212 | 146,000 | 1,060 |
| 2003-02-14 | 207 | 215 | 206 | 208 | 215,000 | 1,040 |
| 2003-02-13 | 199 | 209 | 199 | 207 | 169,000 | 1,035 |
| 2003-02-12 | 195 | 199 | 193 | 197 | 148,000 | 985 |
| 2003-02-10 | 192 | 194 | 192 | 194 | 22,000 | 970 |
| 2003-02-07 | 193 | 193 | 191 | 192 | 34,000 | 960 |
| 2003-02-06 | 191 | 193 | 190 | 190 | 28,000 | 950 |
| 2003-02-05 | 192 | 195 | 190 | 195 | 76,000 | 975 |
| 2003-02-04 | 187 | 193 | 187 | 193 | 31,000 | 965 |
| 2003-02-03 | 182 | 186 | 181 | 186 | 51,000 | 930 |
| 2003-01-31 | 189 | 189 | 180 | 180 | 46,000 | 900 |
| 2003-01-30 | 188 | 189 | 186 | 186 | 13,000 | 930 |
| 2003-01-29 | 190 | 190 | 185 | 185 | 27,000 | 925 |
| 2003-01-28 | 187 | 191 | 187 | 191 | 30,000 | 955 |
| 2003-01-27 | 190 | 190 | 188 | 188 | 10,000 | 940 |
| 2003-01-24 | 194 | 194 | 190 | 192 | 56,000 | 960 |
| 2003-01-23 | 192 | 194 | 190 | 194 | 75,000 | 970 |
| 2003-01-22 | 194 | 194 | 191 | 192 | 25,000 | 960 |
| 2003-01-21 | 193 | 194 | 192 | 194 | 27,000 | 970 |
| 2003-01-20 | 190 | 194 | 189 | 194 | 60,000 | 970 |
| 2003-01-17 | 193 | 193 | 189 | 193 | 29,000 | 965 |
| 2003-01-16 | 189 | 193 | 189 | 193 | 235,000 | 965 |
| 2003-01-15 | 188 | 192 | 187 | 191 | 87,000 | 955 |
| 2003-01-14 | 185 | 187 | 185 | 187 | 22,000 | 935 |
| 2003-01-10 | 185 | 185 | 183 | 185 | 21,000 | 925 |
| 2003-01-09 | 182 | 184 | 181 | 184 | 15,000 | 920 |
| 2003-01-08 | 181 | 185 | 181 | 184 | 18,000 | 920 |
| 2003-01-07 | 186 | 188 | 185 | 186 | 22,000 | 930 |
| 2003-01-06 | 185 | 186 | 185 | 185 | 23,000 | 925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株