9066 (株)日新 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 502 | 503 | 490 | 496 | 219,000 | 2,480 |
| 2005-12-29 | 484 | 513 | 483 | 506 | 280,000 | 2,530 |
| 2005-12-28 | 493 | 498 | 476 | 488 | 240,000 | 2,440 |
| 2005-12-27 | 498 | 505 | 491 | 498 | 170,000 | 2,490 |
| 2005-12-26 | 510 | 510 | 495 | 504 | 270,000 | 2,520 |
| 2005-12-22 | 504 | 514 | 503 | 513 | 651,000 | 2,565 |
| 2005-12-21 | 470 | 535 | 468 | 519 | 1,699,000 | 2,595 |
| 2005-12-20 | 440 | 455 | 440 | 455 | 172,000 | 2,275 |
| 2005-12-19 | 441 | 442 | 438 | 441 | 98,000 | 2,205 |
| 2005-12-16 | 444 | 447 | 441 | 444 | 156,000 | 2,220 |
| 2005-12-15 | 439 | 443 | 437 | 440 | 151,000 | 2,200 |
| 2005-12-14 | 438 | 442 | 437 | 438 | 144,000 | 2,190 |
| 2005-12-13 | 426 | 433 | 426 | 433 | 61,000 | 2,165 |
| 2005-12-12 | 426 | 432 | 425 | 428 | 78,000 | 2,140 |
| 2005-12-09 | 432 | 432 | 421 | 427 | 274,000 | 2,135 |
| 2005-12-08 | 425 | 432 | 419 | 421 | 155,000 | 2,105 |
| 2005-12-07 | 420 | 423 | 415 | 418 | 124,000 | 2,090 |
| 2005-12-06 | 427 | 427 | 417 | 422 | 117,000 | 2,110 |
| 2005-12-05 | 420 | 435 | 415 | 422 | 166,000 | 2,110 |
| 2005-12-02 | 411 | 415 | 405 | 412 | 125,000 | 2,060 |
| 2005-12-01 | 406 | 409 | 405 | 409 | 73,000 | 2,045 |
| 2005-11-30 | 404 | 407 | 400 | 405 | 116,000 | 2,025 |
| 2005-11-29 | 405 | 408 | 403 | 405 | 127,000 | 2,025 |
| 2005-11-28 | 410 | 414 | 404 | 406 | 103,000 | 2,030 |
| 2005-11-25 | 411 | 415 | 409 | 415 | 129,000 | 2,075 |
| 2005-11-24 | 411 | 415 | 411 | 413 | 191,000 | 2,065 |
| 2005-11-22 | 408 | 413 | 406 | 411 | 186,000 | 2,055 |
| 2005-11-21 | 421 | 422 | 407 | 407 | 226,000 | 2,035 |
| 2005-11-18 | 411 | 422 | 407 | 416 | 264,000 | 2,080 |
| 2005-11-17 | 395 | 410 | 395 | 410 | 163,000 | 2,050 |
| 2005-11-16 | 395 | 395 | 387 | 394 | 298,000 | 1,970 |
| 2005-11-15 | 401 | 404 | 397 | 398 | 568,000 | 1,990 |
| 2005-11-14 | 418 | 419 | 406 | 416 | 552,000 | 2,080 |
| 2005-11-11 | 390 | 400 | 389 | 398 | 290,000 | 1,990 |
| 2005-11-10 | 387 | 388 | 383 | 388 | 171,000 | 1,940 |
| 2005-11-09 | 392 | 392 | 386 | 388 | 225,000 | 1,940 |
| 2005-11-08 | 389 | 393 | 388 | 391 | 287,000 | 1,955 |
| 2005-11-07 | 384 | 388 | 381 | 388 | 342,000 | 1,940 |
| 2005-11-04 | 372 | 380 | 370 | 379 | 325,000 | 1,895 |
| 2005-11-02 | 361 | 372 | 360 | 367 | 356,000 | 1,835 |
| 2005-11-01 | 358 | 361 | 357 | 357 | 110,000 | 1,785 |
| 2005-10-31 | 359 | 362 | 356 | 358 | 136,000 | 1,790 |
| 2005-10-28 | 350 | 357 | 350 | 351 | 130,000 | 1,755 |
| 2005-10-27 | 348 | 356 | 347 | 355 | 245,000 | 1,775 |
| 2005-10-26 | 348 | 348 | 342 | 345 | 94,000 | 1,725 |
| 2005-10-25 | 347 | 351 | 344 | 344 | 161,000 | 1,720 |
| 2005-10-24 | 352 | 352 | 342 | 343 | 105,000 | 1,715 |
| 2005-10-21 | 344 | 349 | 344 | 349 | 62,000 | 1,745 |
| 2005-10-20 | 351 | 352 | 346 | 349 | 70,000 | 1,745 |
| 2005-10-19 | 351 | 352 | 346 | 349 | 163,000 | 1,745 |
| 2005-10-18 | 355 | 357 | 351 | 352 | 188,000 | 1,760 |
| 2005-10-17 | 355 | 358 | 351 | 351 | 196,000 | 1,755 |
| 2005-10-14 | 348 | 354 | 345 | 350 | 257,000 | 1,750 |
| 2005-10-13 | 349 | 349 | 343 | 347 | 175,000 | 1,735 |
| 2005-10-12 | 349 | 351 | 345 | 349 | 138,000 | 1,745 |
| 2005-10-11 | 340 | 346 | 339 | 346 | 115,000 | 1,730 |
| 2005-10-07 | 342 | 344 | 340 | 341 | 101,000 | 1,705 |
| 2005-10-06 | 344 | 347 | 342 | 342 | 132,000 | 1,710 |
| 2005-10-05 | 355 | 356 | 349 | 350 | 232,000 | 1,750 |
| 2005-10-04 | 354 | 359 | 354 | 359 | 122,000 | 1,795 |
| 2005-10-03 | 353 | 360 | 353 | 354 | 73,000 | 1,770 |
| 2005-09-30 | 359 | 365 | 354 | 363 | 210,000 | 1,815 |
| 2005-09-29 | 347 | 370 | 346 | 369 | 306,000 | 1,845 |
| 2005-09-28 | 344 | 349 | 343 | 347 | 138,000 | 1,735 |
| 2005-09-27 | 350 | 350 | 342 | 344 | 161,000 | 1,720 |
| 2005-09-26 | 345 | 349 | 344 | 349 | 166,000 | 1,745 |
| 2005-09-22 | 339 | 342 | 339 | 341 | 184,000 | 1,705 |
| 2005-09-21 | 345 | 345 | 341 | 343 | 148,000 | 1,715 |
| 2005-09-20 | 339 | 342 | 339 | 340 | 210,000 | 1,700 |
| 2005-09-16 | 335 | 340 | 335 | 339 | 127,000 | 1,695 |
| 2005-09-15 | 335 | 336 | 333 | 333 | 197,000 | 1,665 |
| 2005-09-14 | 339 | 339 | 334 | 335 | 101,000 | 1,675 |
| 2005-09-13 | 341 | 341 | 337 | 340 | 62,000 | 1,700 |
| 2005-09-12 | 343 | 343 | 338 | 341 | 59,000 | 1,705 |
| 2005-09-09 | 334 | 339 | 332 | 339 | 295,000 | 1,695 |
| 2005-09-08 | 336 | 336 | 331 | 331 | 52,000 | 1,655 |
| 2005-09-07 | 338 | 338 | 336 | 336 | 59,000 | 1,680 |
| 2005-09-06 | 338 | 339 | 335 | 336 | 95,000 | 1,680 |
| 2005-09-05 | 335 | 337 | 334 | 336 | 56,000 | 1,680 |
| 2005-09-02 | 335 | 338 | 334 | 334 | 113,000 | 1,670 |
| 2005-09-01 | 335 | 338 | 333 | 335 | 77,000 | 1,675 |
| 2005-08-31 | 334 | 334 | 332 | 333 | 31,000 | 1,665 |
| 2005-08-30 | 333 | 335 | 333 | 334 | 68,000 | 1,670 |
| 2005-08-29 | 337 | 337 | 334 | 334 | 65,000 | 1,670 |
| 2005-08-26 | 338 | 338 | 335 | 338 | 57,000 | 1,690 |
| 2005-08-25 | 338 | 339 | 337 | 338 | 56,000 | 1,690 |
| 2005-08-24 | 342 | 342 | 339 | 341 | 41,000 | 1,705 |
| 2005-08-23 | 342 | 344 | 340 | 341 | 73,000 | 1,705 |
| 2005-08-22 | 338 | 342 | 337 | 342 | 53,000 | 1,710 |
| 2005-08-19 | 341 | 341 | 336 | 338 | 105,000 | 1,690 |
| 2005-08-18 | 341 | 342 | 339 | 340 | 80,000 | 1,700 |
| 2005-08-17 | 339 | 342 | 339 | 340 | 62,000 | 1,700 |
| 2005-08-16 | 342 | 345 | 340 | 343 | 86,000 | 1,715 |
| 2005-08-15 | 350 | 350 | 344 | 344 | 141,000 | 1,720 |
| 2005-08-12 | 350 | 350 | 345 | 349 | 64,000 | 1,745 |
| 2005-08-11 | 346 | 349 | 343 | 349 | 111,000 | 1,745 |
| 2005-08-10 | 339 | 345 | 339 | 344 | 57,000 | 1,720 |
| 2005-08-09 | 331 | 336 | 330 | 335 | 35,000 | 1,675 |
| 2005-08-08 | 328 | 333 | 325 | 331 | 55,000 | 1,655 |
| 2005-08-05 | 336 | 337 | 328 | 328 | 73,000 | 1,640 |
| 2005-08-04 | 344 | 344 | 336 | 337 | 114,000 | 1,685 |
| 2005-08-03 | 341 | 344 | 340 | 344 | 57,000 | 1,720 |
| 2005-08-02 | 348 | 348 | 338 | 340 | 100,000 | 1,700 |
| 2005-08-01 | 347 | 349 | 344 | 347 | 80,000 | 1,735 |
| 2005-07-29 | 349 | 352 | 344 | 350 | 87,000 | 1,750 |
| 2005-07-28 | 348 | 349 | 346 | 347 | 54,000 | 1,735 |
| 2005-07-27 | 343 | 347 | 341 | 345 | 65,000 | 1,725 |
| 2005-07-26 | 340 | 343 | 338 | 341 | 66,000 | 1,705 |
| 2005-07-25 | 338 | 342 | 337 | 340 | 86,000 | 1,700 |
| 2005-07-22 | 338 | 340 | 336 | 338 | 78,000 | 1,690 |
| 2005-07-21 | 346 | 346 | 338 | 338 | 123,000 | 1,690 |
| 2005-07-20 | 347 | 347 | 341 | 343 | 73,000 | 1,715 |
| 2005-07-19 | 347 | 347 | 334 | 343 | 37,000 | 1,715 |
| 2005-07-15 | 354 | 354 | 347 | 347 | 95,000 | 1,735 |
| 2005-07-14 | 343 | 347 | 342 | 344 | 87,000 | 1,720 |
| 2005-07-13 | 336 | 340 | 333 | 340 | 87,000 | 1,700 |
| 2005-07-12 | 338 | 338 | 333 | 335 | 129,000 | 1,675 |
| 2005-07-11 | 336 | 339 | 335 | 335 | 91,000 | 1,675 |
| 2005-07-08 | 342 | 345 | 336 | 336 | 126,000 | 1,680 |
| 2005-07-07 | 346 | 347 | 338 | 338 | 131,000 | 1,690 |
| 2005-07-06 | 350 | 351 | 345 | 346 | 102,000 | 1,730 |
| 2005-07-05 | 349 | 350 | 345 | 347 | 56,000 | 1,735 |
| 2005-07-04 | 352 | 352 | 345 | 349 | 76,000 | 1,745 |
| 2005-07-01 | 349 | 353 | 344 | 351 | 203,000 | 1,755 |
| 2005-06-30 | 349 | 350 | 345 | 345 | 73,000 | 1,725 |
| 2005-06-29 | 344 | 348 | 343 | 347 | 65,000 | 1,735 |
| 2005-06-28 | 342 | 347 | 339 | 346 | 47,000 | 1,730 |
| 2005-06-27 | 345 | 345 | 339 | 340 | 37,000 | 1,700 |
| 2005-06-24 | 341 | 347 | 327 | 344 | 96,000 | 1,720 |
| 2005-06-23 | 343 | 344 | 337 | 343 | 55,000 | 1,715 |
| 2005-06-22 | 342 | 345 | 341 | 343 | 73,000 | 1,715 |
| 2005-06-21 | 347 | 350 | 343 | 344 | 89,000 | 1,720 |
| 2005-06-20 | 339 | 345 | 336 | 344 | 202,000 | 1,720 |
| 2005-06-17 | 335 | 335 | 328 | 332 | 184,000 | 1,660 |
| 2005-06-16 | 331 | 336 | 331 | 335 | 64,000 | 1,675 |
| 2005-06-15 | 336 | 336 | 332 | 335 | 64,000 | 1,675 |
| 2005-06-14 | 329 | 333 | 329 | 333 | 19,000 | 1,665 |
| 2005-06-13 | 328 | 331 | 327 | 328 | 22,000 | 1,640 |
| 2005-06-10 | 332 | 333 | 328 | 331 | 173,000 | 1,655 |
| 2005-06-09 | 330 | 331 | 326 | 327 | 51,000 | 1,635 |
| 2005-06-08 | 327 | 331 | 327 | 330 | 47,000 | 1,650 |
| 2005-06-07 | 326 | 329 | 321 | 328 | 69,000 | 1,640 |
| 2005-06-06 | 329 | 330 | 325 | 326 | 65,000 | 1,630 |
| 2005-06-03 | 328 | 334 | 325 | 334 | 89,000 | 1,670 |
| 2005-06-02 | 334 | 335 | 324 | 327 | 130,000 | 1,635 |
| 2005-06-01 | 330 | 333 | 328 | 333 | 70,000 | 1,665 |
| 2005-05-31 | 322 | 332 | 319 | 332 | 86,000 | 1,660 |
| 2005-05-30 | 318 | 323 | 318 | 320 | 59,000 | 1,600 |
| 2005-05-27 | 316 | 322 | 314 | 316 | 61,000 | 1,580 |
| 2005-05-26 | 313 | 316 | 311 | 312 | 55,000 | 1,560 |
| 2005-05-25 | 317 | 317 | 311 | 313 | 114,000 | 1,565 |
| 2005-05-24 | 330 | 330 | 321 | 323 | 97,000 | 1,615 |
| 2005-05-23 | 325 | 326 | 313 | 324 | 148,000 | 1,620 |
| 2005-05-20 | 333 | 334 | 327 | 328 | 44,000 | 1,640 |
| 2005-05-19 | 335 | 343 | 330 | 334 | 117,000 | 1,670 |
| 2005-05-18 | 334 | 335 | 329 | 330 | 60,000 | 1,650 |
| 2005-05-17 | 344 | 348 | 326 | 329 | 92,000 | 1,645 |
| 2005-05-16 | 345 | 352 | 344 | 345 | 85,000 | 1,725 |
| 2005-05-13 | 351 | 354 | 347 | 350 | 130,000 | 1,750 |
| 2005-05-12 | 353 | 353 | 351 | 351 | 53,000 | 1,755 |
| 2005-05-11 | 350 | 355 | 349 | 355 | 102,000 | 1,775 |
| 2005-05-10 | 343 | 363 | 343 | 355 | 399,000 | 1,775 |
| 2005-05-09 | 341 | 342 | 338 | 342 | 182,000 | 1,710 |
| 2005-05-06 | 340 | 340 | 336 | 338 | 26,000 | 1,690 |
| 2005-05-02 | 339 | 343 | 336 | 337 | 133,000 | 1,685 |
| 2005-04-28 | 335 | 339 | 332 | 339 | 102,000 | 1,695 |
| 2005-04-27 | 333 | 334 | 331 | 334 | 44,000 | 1,670 |
| 2005-04-26 | 335 | 335 | 332 | 332 | 42,000 | 1,660 |
| 2005-04-25 | 335 | 335 | 331 | 331 | 54,000 | 1,655 |
| 2005-04-22 | 334 | 334 | 329 | 330 | 49,000 | 1,650 |
| 2005-04-21 | 325 | 329 | 320 | 325 | 91,000 | 1,625 |
| 2005-04-20 | 338 | 338 | 331 | 331 | 95,000 | 1,655 |
| 2005-04-19 | 319 | 338 | 317 | 331 | 249,000 | 1,655 |
| 2005-04-18 | 328 | 328 | 314 | 318 | 222,000 | 1,590 |
| 2005-04-15 | 332 | 339 | 325 | 333 | 184,000 | 1,665 |
| 2005-04-14 | 327 | 332 | 321 | 332 | 148,000 | 1,660 |
| 2005-04-13 | 339 | 339 | 330 | 334 | 141,000 | 1,670 |
| 2005-04-12 | 340 | 343 | 339 | 339 | 116,000 | 1,695 |
| 2005-04-11 | 350 | 351 | 343 | 349 | 163,000 | 1,745 |
| 2005-04-08 | 356 | 356 | 349 | 355 | 138,000 | 1,775 |
| 2005-04-07 | 353 | 357 | 349 | 356 | 105,000 | 1,780 |
| 2005-04-06 | 355 | 355 | 350 | 354 | 139,000 | 1,770 |
| 2005-04-05 | 355 | 356 | 352 | 355 | 233,000 | 1,775 |
| 2005-04-04 | 349 | 355 | 349 | 355 | 106,000 | 1,775 |
| 2005-04-01 | 350 | 361 | 343 | 357 | 197,000 | 1,785 |
| 2005-03-31 | 351 | 361 | 348 | 361 | 200,000 | 1,805 |
| 2005-03-30 | 345 | 348 | 339 | 347 | 219,000 | 1,735 |
| 2005-03-29 | 368 | 371 | 346 | 355 | 191,000 | 1,775 |
| 2005-03-28 | 363 | 369 | 359 | 368 | 116,000 | 1,840 |
| 2005-03-25 | 370 | 374 | 355 | 366 | 257,000 | 1,830 |
| 2005-03-24 | 375 | 380 | 369 | 369 | 198,000 | 1,845 |
| 2005-03-23 | 381 | 382 | 371 | 377 | 617,000 | 1,885 |
| 2005-03-22 | 355 | 395 | 353 | 383 | 1,303,000 | 1,915 |
| 2005-03-18 | 349 | 355 | 349 | 351 | 221,000 | 1,755 |
| 2005-03-17 | 352 | 352 | 347 | 352 | 203,000 | 1,760 |
| 2005-03-16 | 342 | 352 | 340 | 349 | 283,000 | 1,745 |
| 2005-03-15 | 350 | 350 | 340 | 346 | 400,000 | 1,730 |
| 2005-03-14 | 344 | 357 | 343 | 352 | 659,000 | 1,760 |
| 2005-03-11 | 339 | 343 | 338 | 339 | 436,000 | 1,695 |
| 2005-03-10 | 340 | 341 | 337 | 337 | 195,000 | 1,685 |
| 2005-03-09 | 338 | 342 | 334 | 339 | 441,000 | 1,695 |
| 2005-03-08 | 340 | 340 | 332 | 334 | 379,000 | 1,670 |
| 2005-03-07 | 325 | 349 | 323 | 343 | 786,000 | 1,715 |
| 2005-03-04 | 321 | 324 | 316 | 321 | 228,000 | 1,605 |
| 2005-03-03 | 315 | 323 | 315 | 319 | 173,000 | 1,595 |
| 2005-03-02 | 324 | 324 | 315 | 317 | 270,000 | 1,585 |
| 2005-03-01 | 321 | 324 | 320 | 323 | 234,000 | 1,615 |
| 2005-02-28 | 321 | 328 | 317 | 319 | 515,000 | 1,595 |
| 2005-02-25 | 304 | 336 | 302 | 321 | 1,426,000 | 1,605 |
| 2005-02-24 | 298 | 300 | 294 | 296 | 395,000 | 1,480 |
| 2005-02-23 | 290 | 293 | 289 | 293 | 115,000 | 1,465 |
| 2005-02-22 | 293 | 295 | 291 | 291 | 146,000 | 1,455 |
| 2005-02-21 | 299 | 299 | 292 | 292 | 513,000 | 1,460 |
| 2005-02-18 | 288 | 288 | 284 | 284 | 41,000 | 1,420 |
| 2005-02-17 | 282 | 288 | 282 | 288 | 44,000 | 1,440 |
| 2005-02-16 | 290 | 290 | 285 | 286 | 143,000 | 1,430 |
| 2005-02-15 | 293 | 293 | 287 | 290 | 118,000 | 1,450 |
| 2005-02-14 | 292 | 293 | 291 | 293 | 71,000 | 1,465 |
| 2005-02-10 | 292 | 292 | 289 | 291 | 55,000 | 1,455 |
| 2005-02-09 | 291 | 292 | 288 | 290 | 102,000 | 1,450 |
| 2005-02-08 | 295 | 295 | 290 | 290 | 130,000 | 1,450 |
| 2005-02-07 | 288 | 294 | 288 | 293 | 101,000 | 1,465 |
| 2005-02-04 | 288 | 291 | 286 | 289 | 113,000 | 1,445 |
| 2005-02-03 | 292 | 293 | 290 | 291 | 110,000 | 1,455 |
| 2005-02-02 | 285 | 292 | 285 | 291 | 275,000 | 1,455 |
| 2005-02-01 | 288 | 290 | 284 | 284 | 137,000 | 1,420 |
| 2005-01-31 | 285 | 290 | 284 | 288 | 258,000 | 1,440 |
| 2005-01-28 | 274 | 282 | 274 | 282 | 248,000 | 1,410 |
| 2005-01-27 | 273 | 274 | 272 | 274 | 34,000 | 1,370 |
| 2005-01-26 | 270 | 273 | 270 | 272 | 44,000 | 1,360 |
| 2005-01-25 | 272 | 274 | 269 | 274 | 77,000 | 1,370 |
| 2005-01-24 | 268 | 272 | 267 | 271 | 29,000 | 1,355 |
| 2005-01-21 | 268 | 271 | 268 | 269 | 18,000 | 1,345 |
| 2005-01-20 | 270 | 272 | 269 | 270 | 44,000 | 1,350 |
| 2005-01-19 | 271 | 273 | 270 | 273 | 36,000 | 1,365 |
| 2005-01-18 | 275 | 275 | 271 | 273 | 41,000 | 1,365 |
| 2005-01-17 | 275 | 275 | 272 | 275 | 29,000 | 1,375 |
| 2005-01-14 | 275 | 275 | 271 | 274 | 91,000 | 1,370 |
| 2005-01-13 | 271 | 274 | 271 | 273 | 47,000 | 1,365 |
| 2005-01-12 | 276 | 278 | 272 | 272 | 73,000 | 1,360 |
| 2005-01-11 | 279 | 280 | 275 | 278 | 75,000 | 1,390 |
| 2005-01-07 | 282 | 282 | 274 | 275 | 112,000 | 1,375 |
| 2005-01-06 | 274 | 278 | 272 | 277 | 81,000 | 1,385 |
| 2005-01-05 | 272 | 279 | 271 | 275 | 125,000 | 1,375 |
| 2005-01-04 | 274 | 274 | 272 | 272 | 38,000 | 1,360 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株