9066 (株)日新 の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 273 | 274 | 272 | 272 | 33,000 | 1,360 |
2004-12-29 | 272 | 274 | 271 | 272 | 56,000 | 1,360 |
2004-12-28 | 270 | 276 | 269 | 275 | 99,000 | 1,375 |
2004-12-27 | 271 | 272 | 267 | 269 | 70,000 | 1,345 |
2004-12-24 | 271 | 276 | 271 | 271 | 197,000 | 1,355 |
2004-12-22 | 267 | 272 | 262 | 269 | 161,000 | 1,345 |
2004-12-21 | 261 | 266 | 260 | 265 | 96,000 | 1,325 |
2004-12-20 | 260 | 261 | 256 | 261 | 27,000 | 1,305 |
2004-12-17 | 259 | 260 | 258 | 260 | 191,000 | 1,300 |
2004-12-16 | 258 | 258 | 256 | 256 | 15,000 | 1,280 |
2004-12-15 | 262 | 262 | 259 | 259 | 40,000 | 1,295 |
2004-12-14 | 259 | 262 | 254 | 262 | 65,000 | 1,310 |
2004-12-13 | 260 | 260 | 254 | 257 | 69,000 | 1,285 |
2004-12-10 | 259 | 261 | 257 | 258 | 140,000 | 1,290 |
2004-12-09 | 260 | 260 | 256 | 257 | 63,000 | 1,285 |
2004-12-08 | 261 | 263 | 260 | 261 | 57,000 | 1,305 |
2004-12-07 | 264 | 264 | 260 | 262 | 65,000 | 1,310 |
2004-12-06 | 263 | 264 | 260 | 263 | 67,000 | 1,315 |
2004-12-03 | 266 | 266 | 257 | 259 | 170,000 | 1,295 |
2004-12-02 | 256 | 261 | 255 | 261 | 107,000 | 1,305 |
2004-12-01 | 256 | 257 | 254 | 256 | 72,000 | 1,280 |
2004-11-30 | 251 | 259 | 249 | 259 | 184,000 | 1,295 |
2004-11-29 | 247 | 250 | 247 | 250 | 8,000 | 1,250 |
2004-11-26 | 250 | 253 | 247 | 249 | 56,000 | 1,245 |
2004-11-25 | 247 | 249 | 246 | 248 | 41,000 | 1,240 |
2004-11-24 | 252 | 252 | 248 | 250 | 46,000 | 1,250 |
2004-11-22 | 251 | 252 | 245 | 247 | 53,000 | 1,235 |
2004-11-19 | 249 | 254 | 249 | 253 | 93,000 | 1,265 |
2004-11-18 | 250 | 250 | 248 | 248 | 34,000 | 1,240 |
2004-11-17 | 251 | 251 | 247 | 248 | 40,000 | 1,240 |
2004-11-16 | 255 | 255 | 248 | 249 | 77,000 | 1,245 |
2004-11-15 | 251 | 256 | 251 | 256 | 142,000 | 1,280 |
2004-11-12 | 248 | 250 | 247 | 248 | 84,000 | 1,240 |
2004-11-11 | 252 | 252 | 246 | 246 | 63,000 | 1,230 |
2004-11-10 | 254 | 255 | 250 | 250 | 67,000 | 1,250 |
2004-11-09 | 255 | 255 | 252 | 253 | 63,000 | 1,265 |
2004-11-08 | 256 | 256 | 253 | 254 | 13,000 | 1,270 |
2004-11-05 | 255 | 255 | 253 | 254 | 34,000 | 1,270 |
2004-11-04 | 254 | 254 | 250 | 253 | 54,000 | 1,265 |
2004-11-02 | 251 | 254 | 251 | 254 | 23,000 | 1,270 |
2004-11-01 | 250 | 253 | 250 | 251 | 24,000 | 1,255 |
2004-10-29 | 249 | 251 | 249 | 250 | 33,000 | 1,250 |
2004-10-28 | 252 | 254 | 247 | 254 | 50,000 | 1,270 |
2004-10-27 | 253 | 253 | 250 | 251 | 42,000 | 1,255 |
2004-10-26 | 250 | 254 | 250 | 253 | 44,000 | 1,265 |
2004-10-25 | 254 | 254 | 249 | 250 | 52,000 | 1,250 |
2004-10-22 | 253 | 254 | 251 | 253 | 66,000 | 1,265 |
2004-10-21 | 252 | 252 | 249 | 250 | 40,000 | 1,250 |
2004-10-20 | 249 | 253 | 247 | 249 | 61,000 | 1,245 |
2004-10-19 | 248 | 253 | 248 | 251 | 38,000 | 1,255 |
2004-10-18 | 251 | 251 | 247 | 248 | 16,000 | 1,240 |
2004-10-15 | 250 | 250 | 246 | 250 | 79,000 | 1,250 |
2004-10-14 | 253 | 253 | 249 | 249 | 20,000 | 1,245 |
2004-10-13 | 251 | 252 | 249 | 252 | 18,000 | 1,260 |
2004-10-12 | 253 | 254 | 251 | 251 | 41,000 | 1,255 |
2004-10-08 | 251 | 253 | 251 | 252 | 36,000 | 1,260 |
2004-10-07 | 252 | 253 | 252 | 253 | 24,000 | 1,265 |
2004-10-06 | 251 | 252 | 251 | 252 | 28,000 | 1,260 |
2004-10-05 | 252 | 253 | 252 | 252 | 43,000 | 1,260 |
2004-10-04 | 254 | 254 | 249 | 251 | 22,000 | 1,255 |
2004-10-01 | 243 | 250 | 243 | 249 | 42,000 | 1,245 |
2004-09-30 | 246 | 246 | 243 | 243 | 42,000 | 1,215 |
2004-09-29 | 250 | 250 | 246 | 246 | 20,000 | 1,230 |
2004-09-28 | 243 | 251 | 242 | 247 | 87,000 | 1,235 |
2004-09-27 | 244 | 244 | 240 | 242 | 53,000 | 1,210 |
2004-09-24 | 246 | 246 | 238 | 244 | 161,000 | 1,220 |
2004-09-22 | 247 | 249 | 245 | 247 | 108,000 | 1,235 |
2004-09-21 | 252 | 252 | 247 | 247 | 80,000 | 1,235 |
2004-09-17 | 256 | 256 | 250 | 250 | 106,000 | 1,250 |
2004-09-16 | 259 | 259 | 256 | 256 | 41,000 | 1,280 |
2004-09-15 | 261 | 261 | 259 | 260 | 53,000 | 1,300 |
2004-09-14 | 261 | 261 | 258 | 261 | 17,000 | 1,305 |
2004-09-13 | 258 | 260 | 258 | 259 | 26,000 | 1,295 |
2004-09-10 | 258 | 258 | 254 | 256 | 144,000 | 1,280 |
2004-09-09 | 257 | 257 | 253 | 254 | 64,000 | 1,270 |
2004-09-08 | 258 | 259 | 258 | 258 | 36,000 | 1,290 |
2004-09-07 | 260 | 260 | 257 | 258 | 48,000 | 1,290 |
2004-09-06 | 255 | 261 | 255 | 261 | 37,000 | 1,305 |
2004-09-03 | 260 | 260 | 255 | 255 | 23,000 | 1,275 |
2004-09-02 | 262 | 262 | 258 | 259 | 34,000 | 1,295 |
2004-09-01 | 258 | 261 | 257 | 260 | 38,000 | 1,300 |
2004-08-31 | 255 | 265 | 255 | 256 | 57,000 | 1,280 |
2004-08-30 | 256 | 256 | 254 | 255 | 49,000 | 1,275 |
2004-08-27 | 255 | 257 | 251 | 257 | 28,000 | 1,285 |
2004-08-26 | 254 | 255 | 252 | 255 | 49,000 | 1,275 |
2004-08-25 | 254 | 254 | 251 | 253 | 40,000 | 1,265 |
2004-08-24 | 250 | 251 | 248 | 250 | 31,000 | 1,250 |
2004-08-23 | 248 | 251 | 248 | 249 | 42,000 | 1,245 |
2004-08-20 | 248 | 252 | 248 | 251 | 21,000 | 1,255 |
2004-08-19 | 249 | 252 | 246 | 252 | 34,000 | 1,260 |
2004-08-18 | 249 | 249 | 245 | 246 | 31,000 | 1,230 |
2004-08-17 | 248 | 249 | 247 | 249 | 44,000 | 1,245 |
2004-08-16 | 245 | 248 | 243 | 246 | 110,000 | 1,230 |
2004-08-13 | 252 | 252 | 249 | 250 | 49,000 | 1,250 |
2004-08-12 | 249 | 255 | 249 | 254 | 27,000 | 1,270 |
2004-08-11 | 248 | 256 | 247 | 251 | 33,000 | 1,255 |
2004-08-10 | 248 | 250 | 247 | 247 | 41,000 | 1,235 |
2004-08-09 | 250 | 250 | 241 | 249 | 19,000 | 1,245 |
2004-08-06 | 251 | 254 | 250 | 252 | 38,000 | 1,260 |
2004-08-05 | 254 | 257 | 250 | 254 | 56,000 | 1,270 |
2004-08-04 | 254 | 254 | 250 | 254 | 73,000 | 1,270 |
2004-08-03 | 257 | 258 | 253 | 254 | 30,000 | 1,270 |
2004-08-02 | 255 | 257 | 254 | 257 | 23,000 | 1,285 |
2004-07-30 | 253 | 254 | 253 | 254 | 28,000 | 1,270 |
2004-07-29 | 253 | 253 | 251 | 252 | 34,000 | 1,260 |
2004-07-28 | 252 | 256 | 252 | 256 | 59,000 | 1,280 |
2004-07-27 | 257 | 257 | 250 | 250 | 72,000 | 1,250 |
2004-07-26 | 254 | 255 | 251 | 252 | 21,000 | 1,260 |
2004-07-23 | 255 | 257 | 254 | 255 | 115,000 | 1,275 |
2004-07-22 | 250 | 254 | 250 | 253 | 50,000 | 1,265 |
2004-07-21 | 249 | 254 | 247 | 254 | 33,000 | 1,270 |
2004-07-20 | 250 | 250 | 248 | 249 | 16,000 | 1,245 |
2004-07-16 | 254 | 254 | 249 | 249 | 48,000 | 1,245 |
2004-07-15 | 254 | 254 | 249 | 250 | 71,000 | 1,250 |
2004-07-14 | 254 | 255 | 248 | 250 | 91,000 | 1,250 |
2004-07-13 | 251 | 252 | 249 | 249 | 40,000 | 1,245 |
2004-07-12 | 247 | 250 | 246 | 250 | 28,000 | 1,250 |
2004-07-09 | 243 | 244 | 240 | 244 | 78,000 | 1,220 |
2004-07-08 | 244 | 245 | 242 | 242 | 45,000 | 1,210 |
2004-07-07 | 244 | 244 | 240 | 242 | 82,000 | 1,210 |
2004-07-06 | 248 | 250 | 245 | 245 | 78,000 | 1,225 |
2004-07-05 | 251 | 252 | 243 | 250 | 58,000 | 1,250 |
2004-07-02 | 256 | 258 | 253 | 254 | 32,000 | 1,270 |
2004-07-01 | 264 | 264 | 259 | 259 | 63,000 | 1,295 |
2004-06-30 | 260 | 263 | 258 | 262 | 66,000 | 1,310 |
2004-06-29 | 258 | 259 | 257 | 258 | 48,000 | 1,290 |
2004-06-28 | 255 | 258 | 255 | 258 | 59,000 | 1,290 |
2004-06-25 | 258 | 258 | 251 | 254 | 62,000 | 1,270 |
2004-06-24 | 253 | 257 | 250 | 253 | 40,000 | 1,265 |
2004-06-23 | 255 | 255 | 252 | 252 | 28,000 | 1,260 |
2004-06-22 | 253 | 255 | 253 | 255 | 43,000 | 1,275 |
2004-06-21 | 256 | 259 | 253 | 253 | 56,000 | 1,265 |
2004-06-18 | 257 | 257 | 252 | 256 | 306,000 | 1,280 |
2004-06-17 | 253 | 253 | 249 | 252 | 44,000 | 1,260 |
2004-06-16 | 255 | 258 | 254 | 255 | 92,000 | 1,275 |
2004-06-15 | 245 | 252 | 245 | 250 | 65,000 | 1,250 |
2004-06-14 | 252 | 252 | 249 | 250 | 53,000 | 1,250 |
2004-06-11 | 244 | 251 | 244 | 249 | 190,000 | 1,245 |
2004-06-10 | 240 | 245 | 239 | 245 | 45,000 | 1,225 |
2004-06-09 | 241 | 241 | 239 | 239 | 37,000 | 1,195 |
2004-06-08 | 242 | 242 | 239 | 241 | 25,000 | 1,205 |
2004-06-07 | 236 | 239 | 236 | 239 | 54,000 | 1,195 |
2004-06-04 | 235 | 236 | 231 | 235 | 68,000 | 1,175 |
2004-06-03 | 238 | 239 | 227 | 232 | 73,000 | 1,160 |
2004-06-02 | 236 | 242 | 235 | 235 | 52,000 | 1,175 |
2004-06-01 | 242 | 242 | 238 | 239 | 18,000 | 1,195 |
2004-05-31 | 240 | 242 | 238 | 238 | 18,000 | 1,190 |
2004-05-28 | 235 | 238 | 235 | 238 | 28,000 | 1,190 |
2004-05-27 | 237 | 237 | 232 | 232 | 16,000 | 1,160 |
2004-05-26 | 243 | 243 | 237 | 237 | 34,000 | 1,185 |
2004-05-25 | 237 | 238 | 231 | 231 | 46,000 | 1,155 |
2004-05-24 | 244 | 244 | 233 | 233 | 45,000 | 1,165 |
2004-05-21 | 232 | 239 | 232 | 234 | 32,000 | 1,170 |
2004-05-20 | 227 | 235 | 227 | 235 | 53,000 | 1,175 |
2004-05-19 | 238 | 238 | 227 | 232 | 32,000 | 1,160 |
2004-05-18 | 223 | 228 | 220 | 223 | 56,000 | 1,115 |
2004-05-17 | 228 | 228 | 221 | 221 | 44,000 | 1,105 |
2004-05-14 | 231 | 232 | 228 | 228 | 74,000 | 1,140 |
2004-05-13 | 234 | 237 | 230 | 231 | 94,000 | 1,155 |
2004-05-12 | 234 | 234 | 227 | 233 | 47,000 | 1,165 |
2004-05-11 | 223 | 235 | 220 | 220 | 96,000 | 1,100 |
2004-05-10 | 247 | 247 | 228 | 231 | 176,000 | 1,155 |
2004-05-07 | 248 | 248 | 243 | 244 | 27,000 | 1,220 |
2004-05-06 | 250 | 251 | 243 | 247 | 77,000 | 1,235 |
2004-04-30 | 259 | 259 | 253 | 255 | 64,000 | 1,275 |
2004-04-28 | 261 | 264 | 261 | 262 | 41,000 | 1,310 |
2004-04-27 | 263 | 263 | 260 | 261 | 36,000 | 1,305 |
2004-04-26 | 264 | 264 | 261 | 262 | 44,000 | 1,310 |
2004-04-23 | 268 | 268 | 261 | 264 | 82,000 | 1,320 |
2004-04-22 | 265 | 268 | 263 | 266 | 44,000 | 1,330 |
2004-04-21 | 261 | 265 | 261 | 264 | 45,000 | 1,320 |
2004-04-20 | 265 | 265 | 262 | 263 | 27,000 | 1,315 |
2004-04-19 | 267 | 267 | 260 | 262 | 55,000 | 1,310 |
2004-04-16 | 269 | 269 | 267 | 267 | 14,000 | 1,335 |
2004-04-15 | 277 | 277 | 266 | 268 | 118,000 | 1,340 |
2004-04-14 | 275 | 276 | 272 | 276 | 115,000 | 1,380 |
2004-04-13 | 274 | 274 | 269 | 273 | 100,000 | 1,365 |
2004-04-12 | 268 | 272 | 263 | 268 | 68,000 | 1,340 |
2004-04-09 | 268 | 268 | 263 | 268 | 37,000 | 1,340 |
2004-04-08 | 265 | 270 | 265 | 270 | 54,000 | 1,350 |
2004-04-07 | 270 | 272 | 262 | 268 | 160,000 | 1,340 |
2004-04-06 | 266 | 267 | 263 | 267 | 68,000 | 1,335 |
2004-04-05 | 267 | 274 | 267 | 268 | 72,000 | 1,340 |
2004-04-02 | 268 | 270 | 264 | 268 | 61,000 | 1,340 |
2004-04-01 | 270 | 270 | 264 | 265 | 56,000 | 1,325 |
2004-03-31 | 270 | 270 | 260 | 266 | 83,000 | 1,330 |
2004-03-30 | 272 | 272 | 267 | 268 | 78,000 | 1,340 |
2004-03-29 | 273 | 273 | 263 | 269 | 93,000 | 1,345 |
2004-03-26 | 273 | 273 | 256 | 259 | 175,000 | 1,295 |
2004-03-25 | 272 | 278 | 270 | 272 | 208,000 | 1,360 |
2004-03-24 | 262 | 272 | 262 | 271 | 81,000 | 1,355 |
2004-03-23 | 262 | 262 | 258 | 259 | 38,000 | 1,295 |
2004-03-22 | 267 | 267 | 255 | 264 | 34,000 | 1,320 |
2004-03-19 | 268 | 271 | 268 | 269 | 171,000 | 1,345 |
2004-03-18 | 274 | 274 | 271 | 273 | 180,000 | 1,365 |
2004-03-17 | 260 | 274 | 260 | 274 | 244,000 | 1,370 |
2004-03-16 | 249 | 265 | 249 | 265 | 202,000 | 1,325 |
2004-03-15 | 251 | 251 | 241 | 250 | 81,000 | 1,250 |
2004-03-12 | 240 | 245 | 240 | 244 | 137,000 | 1,220 |
2004-03-11 | 248 | 250 | 244 | 249 | 57,000 | 1,245 |
2004-03-10 | 250 | 250 | 248 | 248 | 37,000 | 1,240 |
2004-03-09 | 248 | 250 | 246 | 250 | 83,000 | 1,250 |
2004-03-08 | 248 | 252 | 248 | 248 | 49,000 | 1,240 |
2004-03-05 | 247 | 248 | 247 | 248 | 45,000 | 1,240 |
2004-03-04 | 241 | 249 | 241 | 247 | 93,000 | 1,235 |
2004-03-03 | 240 | 250 | 239 | 246 | 112,000 | 1,230 |
2004-03-02 | 239 | 240 | 237 | 239 | 61,000 | 1,195 |
2004-03-01 | 235 | 239 | 235 | 238 | 59,000 | 1,190 |
2004-02-27 | 228 | 233 | 228 | 233 | 26,000 | 1,165 |
2004-02-26 | 228 | 230 | 228 | 228 | 76,000 | 1,140 |
2004-02-25 | 227 | 227 | 223 | 223 | 48,000 | 1,115 |
2004-02-24 | 224 | 225 | 223 | 223 | 37,000 | 1,115 |
2004-02-23 | 224 | 227 | 222 | 223 | 64,000 | 1,115 |
2004-02-20 | 224 | 226 | 224 | 224 | 117,000 | 1,120 |
2004-02-19 | 227 | 230 | 225 | 226 | 82,000 | 1,130 |
2004-02-18 | 229 | 231 | 227 | 228 | 41,000 | 1,140 |
2004-02-17 | 228 | 230 | 228 | 229 | 39,000 | 1,145 |
2004-02-16 | 230 | 230 | 225 | 228 | 24,000 | 1,140 |
2004-02-13 | 227 | 228 | 223 | 224 | 58,000 | 1,120 |
2004-02-12 | 223 | 225 | 222 | 222 | 34,000 | 1,110 |
2004-02-10 | 222 | 224 | 222 | 223 | 22,000 | 1,115 |
2004-02-09 | 222 | 222 | 221 | 221 | 19,000 | 1,105 |
2004-02-06 | 221 | 222 | 221 | 222 | 26,000 | 1,110 |
2004-02-05 | 220 | 222 | 219 | 220 | 25,000 | 1,100 |
2004-02-04 | 224 | 228 | 222 | 222 | 29,000 | 1,110 |
2004-02-03 | 230 | 230 | 224 | 225 | 31,000 | 1,125 |
2004-02-02 | 225 | 232 | 225 | 227 | 24,000 | 1,135 |
2004-01-30 | 225 | 228 | 225 | 225 | 46,000 | 1,125 |
2004-01-29 | 228 | 229 | 223 | 227 | 59,000 | 1,135 |
2004-01-28 | 232 | 233 | 230 | 232 | 99,000 | 1,160 |
2004-01-27 | 236 | 237 | 234 | 235 | 49,000 | 1,175 |
2004-01-26 | 240 | 240 | 235 | 236 | 42,000 | 1,180 |
2004-01-23 | 236 | 241 | 235 | 240 | 79,000 | 1,200 |
2004-01-22 | 234 | 238 | 233 | 235 | 37,000 | 1,175 |
2004-01-21 | 232 | 235 | 232 | 232 | 34,000 | 1,160 |
2004-01-20 | 232 | 234 | 232 | 233 | 13,000 | 1,165 |
2004-01-19 | 232 | 239 | 231 | 231 | 76,000 | 1,155 |
2004-01-16 | 228 | 232 | 228 | 232 | 28,000 | 1,160 |
2004-01-15 | 238 | 238 | 231 | 231 | 54,000 | 1,155 |
2004-01-14 | 233 | 234 | 232 | 232 | 19,000 | 1,160 |
2004-01-13 | 232 | 235 | 232 | 233 | 21,000 | 1,165 |
2004-01-09 | 235 | 236 | 234 | 234 | 36,000 | 1,170 |
2004-01-08 | 234 | 235 | 234 | 234 | 12,000 | 1,170 |
2004-01-07 | 234 | 236 | 230 | 233 | 46,000 | 1,165 |
2004-01-06 | 236 | 239 | 230 | 234 | 43,000 | 1,170 |
2004-01-05 | 237 | 237 | 232 | 235 | 39,000 | 1,175 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株