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
2004-12-3027327427227233,0001,360
2004-12-2927227427127256,0001,360
2004-12-2827027626927599,0001,375
2004-12-2727127226726970,0001,345
2004-12-24271276271271197,0001,355
2004-12-22267272262269161,0001,345
2004-12-2126126626026596,0001,325
2004-12-2026026125626127,0001,305
2004-12-17259260258260191,0001,300
2004-12-1625825825625615,0001,280
2004-12-1526226225925940,0001,295
2004-12-1425926225426265,0001,310
2004-12-1326026025425769,0001,285
2004-12-10259261257258140,0001,290
2004-12-0926026025625763,0001,285
2004-12-0826126326026157,0001,305
2004-12-0726426426026265,0001,310
2004-12-0626326426026367,0001,315
2004-12-03266266257259170,0001,295
2004-12-02256261255261107,0001,305
2004-12-0125625725425672,0001,280
2004-11-30251259249259184,0001,295
2004-11-292472502472508,0001,250
2004-11-2625025324724956,0001,245
2004-11-2524724924624841,0001,240
2004-11-2425225224825046,0001,250
2004-11-2225125224524753,0001,235
2004-11-1924925424925393,0001,265
2004-11-1825025024824834,0001,240
2004-11-1725125124724840,0001,240
2004-11-1625525524824977,0001,245
2004-11-15251256251256142,0001,280
2004-11-1224825024724884,0001,240
2004-11-1125225224624663,0001,230
2004-11-1025425525025067,0001,250
2004-11-0925525525225363,0001,265
2004-11-0825625625325413,0001,270
2004-11-0525525525325434,0001,270
2004-11-0425425425025354,0001,265
2004-11-0225125425125423,0001,270
2004-11-0125025325025124,0001,255
2004-10-2924925124925033,0001,250
2004-10-2825225424725450,0001,270
2004-10-2725325325025142,0001,255
2004-10-2625025425025344,0001,265
2004-10-2525425424925052,0001,250
2004-10-2225325425125366,0001,265
2004-10-2125225224925040,0001,250
2004-10-2024925324724961,0001,245
2004-10-1924825324825138,0001,255
2004-10-1825125124724816,0001,240
2004-10-1525025024625079,0001,250
2004-10-1425325324924920,0001,245
2004-10-1325125224925218,0001,260
2004-10-1225325425125141,0001,255
2004-10-0825125325125236,0001,260
2004-10-0725225325225324,0001,265
2004-10-0625125225125228,0001,260
2004-10-0525225325225243,0001,260
2004-10-0425425424925122,0001,255
2004-10-0124325024324942,0001,245
2004-09-3024624624324342,0001,215
2004-09-2925025024624620,0001,230
2004-09-2824325124224787,0001,235
2004-09-2724424424024253,0001,210
2004-09-24246246238244161,0001,220
2004-09-22247249245247108,0001,235
2004-09-2125225224724780,0001,235
2004-09-17256256250250106,0001,250
2004-09-1625925925625641,0001,280
2004-09-1526126125926053,0001,300
2004-09-1426126125826117,0001,305
2004-09-1325826025825926,0001,295
2004-09-10258258254256144,0001,280
2004-09-0925725725325464,0001,270
2004-09-0825825925825836,0001,290
2004-09-0726026025725848,0001,290
2004-09-0625526125526137,0001,305
2004-09-0326026025525523,0001,275
2004-09-0226226225825934,0001,295
2004-09-0125826125726038,0001,300
2004-08-3125526525525657,0001,280
2004-08-3025625625425549,0001,275
2004-08-2725525725125728,0001,285
2004-08-2625425525225549,0001,275
2004-08-2525425425125340,0001,265
2004-08-2425025124825031,0001,250
2004-08-2324825124824942,0001,245
2004-08-2024825224825121,0001,255
2004-08-1924925224625234,0001,260
2004-08-1824924924524631,0001,230
2004-08-1724824924724944,0001,245
2004-08-16245248243246110,0001,230
2004-08-1325225224925049,0001,250
2004-08-1224925524925427,0001,270
2004-08-1124825624725133,0001,255
2004-08-1024825024724741,0001,235
2004-08-0925025024124919,0001,245
2004-08-0625125425025238,0001,260
2004-08-0525425725025456,0001,270
2004-08-0425425425025473,0001,270
2004-08-0325725825325430,0001,270
2004-08-0225525725425723,0001,285
2004-07-3025325425325428,0001,270
2004-07-2925325325125234,0001,260
2004-07-2825225625225659,0001,280
2004-07-2725725725025072,0001,250
2004-07-2625425525125221,0001,260
2004-07-23255257254255115,0001,275
2004-07-2225025425025350,0001,265
2004-07-2124925424725433,0001,270
2004-07-2025025024824916,0001,245
2004-07-1625425424924948,0001,245
2004-07-1525425424925071,0001,250
2004-07-1425425524825091,0001,250
2004-07-1325125224924940,0001,245
2004-07-1224725024625028,0001,250
2004-07-0924324424024478,0001,220
2004-07-0824424524224245,0001,210
2004-07-0724424424024282,0001,210
2004-07-0624825024524578,0001,225
2004-07-0525125224325058,0001,250
2004-07-0225625825325432,0001,270
2004-07-0126426425925963,0001,295
2004-06-3026026325826266,0001,310
2004-06-2925825925725848,0001,290
2004-06-2825525825525859,0001,290
2004-06-2525825825125462,0001,270
2004-06-2425325725025340,0001,265
2004-06-2325525525225228,0001,260
2004-06-2225325525325543,0001,275
2004-06-2125625925325356,0001,265
2004-06-18257257252256306,0001,280
2004-06-1725325324925244,0001,260
2004-06-1625525825425592,0001,275
2004-06-1524525224525065,0001,250
2004-06-1425225224925053,0001,250
2004-06-11244251244249190,0001,245
2004-06-1024024523924545,0001,225
2004-06-0924124123923937,0001,195
2004-06-0824224223924125,0001,205
2004-06-0723623923623954,0001,195
2004-06-0423523623123568,0001,175
2004-06-0323823922723273,0001,160
2004-06-0223624223523552,0001,175
2004-06-0124224223823918,0001,195
2004-05-3124024223823818,0001,190
2004-05-2823523823523828,0001,190
2004-05-2723723723223216,0001,160
2004-05-2624324323723734,0001,185
2004-05-2523723823123146,0001,155
2004-05-2424424423323345,0001,165
2004-05-2123223923223432,0001,170
2004-05-2022723522723553,0001,175
2004-05-1923823822723232,0001,160
2004-05-1822322822022356,0001,115
2004-05-1722822822122144,0001,105
2004-05-1423123222822874,0001,140
2004-05-1323423723023194,0001,155
2004-05-1223423422723347,0001,165
2004-05-1122323522022096,0001,100
2004-05-10247247228231176,0001,155
2004-05-0724824824324427,0001,220
2004-05-0625025124324777,0001,235
2004-04-3025925925325564,0001,275
2004-04-2826126426126241,0001,310
2004-04-2726326326026136,0001,305
2004-04-2626426426126244,0001,310
2004-04-2326826826126482,0001,320
2004-04-2226526826326644,0001,330
2004-04-2126126526126445,0001,320
2004-04-2026526526226327,0001,315
2004-04-1926726726026255,0001,310
2004-04-1626926926726714,0001,335
2004-04-15277277266268118,0001,340
2004-04-14275276272276115,0001,380
2004-04-13274274269273100,0001,365
2004-04-1226827226326868,0001,340
2004-04-0926826826326837,0001,340
2004-04-0826527026527054,0001,350
2004-04-07270272262268160,0001,340
2004-04-0626626726326768,0001,335
2004-04-0526727426726872,0001,340
2004-04-0226827026426861,0001,340
2004-04-0127027026426556,0001,325
2004-03-3127027026026683,0001,330
2004-03-3027227226726878,0001,340
2004-03-2927327326326993,0001,345
2004-03-26273273256259175,0001,295
2004-03-25272278270272208,0001,360
2004-03-2426227226227181,0001,355
2004-03-2326226225825938,0001,295
2004-03-2226726725526434,0001,320
2004-03-19268271268269171,0001,345
2004-03-18274274271273180,0001,365
2004-03-17260274260274244,0001,370
2004-03-16249265249265202,0001,325
2004-03-1525125124125081,0001,250
2004-03-12240245240244137,0001,220
2004-03-1124825024424957,0001,245
2004-03-1025025024824837,0001,240
2004-03-0924825024625083,0001,250
2004-03-0824825224824849,0001,240
2004-03-0524724824724845,0001,240
2004-03-0424124924124793,0001,235
2004-03-03240250239246112,0001,230
2004-03-0223924023723961,0001,195
2004-03-0123523923523859,0001,190
2004-02-2722823322823326,0001,165
2004-02-2622823022822876,0001,140
2004-02-2522722722322348,0001,115
2004-02-2422422522322337,0001,115
2004-02-2322422722222364,0001,115
2004-02-20224226224224117,0001,120
2004-02-1922723022522682,0001,130
2004-02-1822923122722841,0001,140
2004-02-1722823022822939,0001,145
2004-02-1623023022522824,0001,140
2004-02-1322722822322458,0001,120
2004-02-1222322522222234,0001,110
2004-02-1022222422222322,0001,115
2004-02-0922222222122119,0001,105
2004-02-0622122222122226,0001,110
2004-02-0522022221922025,0001,100
2004-02-0422422822222229,0001,110
2004-02-0323023022422531,0001,125
2004-02-0222523222522724,0001,135
2004-01-3022522822522546,0001,125
2004-01-2922822922322759,0001,135
2004-01-2823223323023299,0001,160
2004-01-2723623723423549,0001,175
2004-01-2624024023523642,0001,180
2004-01-2323624123524079,0001,200
2004-01-2223423823323537,0001,175
2004-01-2123223523223234,0001,160
2004-01-2023223423223313,0001,165
2004-01-1923223923123176,0001,155
2004-01-1622823222823228,0001,160
2004-01-1523823823123154,0001,155
2004-01-1423323423223219,0001,160
2004-01-1323223523223321,0001,165
2004-01-0923523623423436,0001,170
2004-01-0823423523423412,0001,170
2004-01-0723423623023346,0001,165
2004-01-0623623923023443,0001,170
2004-01-0523723723223539,0001,175

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株