9066 (株)日新 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 429 | 430 | 424 | 430 | 49,000 | 2,150 |
| 2006-12-28 | 429 | 429 | 422 | 424 | 65,000 | 2,120 |
| 2006-12-27 | 425 | 429 | 422 | 428 | 125,000 | 2,140 |
| 2006-12-26 | 423 | 424 | 416 | 423 | 118,000 | 2,115 |
| 2006-12-25 | 434 | 434 | 421 | 423 | 118,000 | 2,115 |
| 2006-12-22 | 434 | 434 | 428 | 429 | 92,000 | 2,145 |
| 2006-12-21 | 427 | 434 | 426 | 432 | 192,000 | 2,160 |
| 2006-12-20 | 423 | 432 | 423 | 432 | 177,000 | 2,160 |
| 2006-12-19 | 435 | 435 | 422 | 426 | 175,000 | 2,130 |
| 2006-12-18 | 433 | 435 | 430 | 434 | 31,000 | 2,170 |
| 2006-12-15 | 432 | 438 | 431 | 434 | 122,000 | 2,170 |
| 2006-12-14 | 435 | 438 | 433 | 436 | 87,000 | 2,180 |
| 2006-12-13 | 432 | 435 | 428 | 435 | 91,000 | 2,175 |
| 2006-12-12 | 432 | 432 | 425 | 429 | 76,000 | 2,145 |
| 2006-12-11 | 427 | 432 | 426 | 432 | 75,000 | 2,160 |
| 2006-12-08 | 430 | 433 | 426 | 427 | 239,000 | 2,135 |
| 2006-12-07 | 432 | 432 | 427 | 430 | 125,000 | 2,150 |
| 2006-12-06 | 425 | 432 | 423 | 432 | 243,000 | 2,160 |
| 2006-12-05 | 431 | 431 | 416 | 420 | 335,000 | 2,100 |
| 2006-12-04 | 424 | 426 | 420 | 426 | 120,000 | 2,130 |
| 2006-12-01 | 421 | 431 | 421 | 427 | 106,000 | 2,135 |
| 2006-11-30 | 419 | 425 | 417 | 425 | 108,000 | 2,125 |
| 2006-11-29 | 407 | 418 | 407 | 416 | 167,000 | 2,080 |
| 2006-11-28 | 398 | 410 | 398 | 405 | 180,000 | 2,025 |
| 2006-11-27 | 407 | 411 | 406 | 408 | 118,000 | 2,040 |
| 2006-11-24 | 400 | 414 | 399 | 409 | 166,000 | 2,045 |
| 2006-11-22 | 397 | 404 | 396 | 403 | 272,000 | 2,015 |
| 2006-11-21 | 413 | 413 | 400 | 401 | 197,000 | 2,005 |
| 2006-11-20 | 413 | 416 | 407 | 410 | 194,000 | 2,050 |
| 2006-11-17 | 420 | 424 | 418 | 421 | 198,000 | 2,105 |
| 2006-11-16 | 426 | 434 | 424 | 426 | 170,000 | 2,130 |
| 2006-11-15 | 422 | 425 | 421 | 421 | 138,000 | 2,105 |
| 2006-11-14 | 414 | 426 | 413 | 421 | 355,000 | 2,105 |
| 2006-11-13 | 410 | 413 | 409 | 410 | 338,000 | 2,050 |
| 2006-11-10 | 410 | 412 | 405 | 406 | 266,000 | 2,030 |
| 2006-11-09 | 409 | 414 | 405 | 406 | 249,000 | 2,030 |
| 2006-11-08 | 414 | 414 | 408 | 410 | 182,000 | 2,050 |
| 2006-11-07 | 419 | 420 | 412 | 413 | 116,000 | 2,065 |
| 2006-11-06 | 411 | 418 | 409 | 414 | 206,000 | 2,070 |
| 2006-11-02 | 406 | 413 | 405 | 411 | 305,000 | 2,055 |
| 2006-11-01 | 412 | 412 | 405 | 410 | 211,000 | 2,050 |
| 2006-10-31 | 408 | 412 | 407 | 411 | 285,000 | 2,055 |
| 2006-10-30 | 417 | 418 | 405 | 407 | 440,000 | 2,035 |
| 2006-10-27 | 424 | 424 | 415 | 416 | 319,000 | 2,080 |
| 2006-10-26 | 430 | 431 | 425 | 427 | 188,000 | 2,135 |
| 2006-10-25 | 430 | 435 | 429 | 430 | 290,000 | 2,150 |
| 2006-10-24 | 433 | 435 | 431 | 434 | 163,000 | 2,170 |
| 2006-10-23 | 430 | 431 | 428 | 430 | 186,000 | 2,150 |
| 2006-10-20 | 431 | 434 | 424 | 428 | 231,000 | 2,140 |
| 2006-10-19 | 435 | 436 | 428 | 430 | 156,000 | 2,150 |
| 2006-10-18 | 437 | 437 | 429 | 434 | 149,000 | 2,170 |
| 2006-10-17 | 438 | 438 | 431 | 436 | 143,000 | 2,180 |
| 2006-10-16 | 437 | 441 | 435 | 439 | 141,000 | 2,195 |
| 2006-10-13 | 442 | 446 | 436 | 440 | 164,000 | 2,200 |
| 2006-10-12 | 441 | 446 | 435 | 438 | 168,000 | 2,190 |
| 2006-10-11 | 457 | 461 | 440 | 441 | 226,000 | 2,205 |
| 2006-10-10 | 460 | 466 | 455 | 457 | 210,000 | 2,285 |
| 2006-10-06 | 467 | 467 | 460 | 462 | 59,000 | 2,310 |
| 2006-10-05 | 451 | 470 | 451 | 469 | 192,000 | 2,345 |
| 2006-10-04 | 452 | 458 | 446 | 448 | 152,000 | 2,240 |
| 2006-10-03 | 455 | 458 | 450 | 453 | 137,000 | 2,265 |
| 2006-10-02 | 454 | 461 | 454 | 460 | 71,000 | 2,300 |
| 2006-09-29 | 455 | 463 | 452 | 457 | 214,000 | 2,285 |
| 2006-09-28 | 454 | 454 | 444 | 453 | 113,000 | 2,265 |
| 2006-09-27 | 452 | 455 | 446 | 453 | 175,000 | 2,265 |
| 2006-09-26 | 454 | 454 | 446 | 446 | 60,000 | 2,230 |
| 2006-09-25 | 441 | 455 | 432 | 454 | 152,000 | 2,270 |
| 2006-09-22 | 444 | 450 | 433 | 439 | 390,000 | 2,195 |
| 2006-09-21 | 433 | 448 | 432 | 445 | 557,000 | 2,225 |
| 2006-09-20 | 440 | 440 | 431 | 433 | 118,000 | 2,165 |
| 2006-09-19 | 449 | 456 | 441 | 441 | 180,000 | 2,205 |
| 2006-09-15 | 438 | 441 | 432 | 434 | 118,000 | 2,170 |
| 2006-09-14 | 423 | 438 | 422 | 437 | 131,000 | 2,185 |
| 2006-09-13 | 430 | 434 | 425 | 426 | 254,000 | 2,130 |
| 2006-09-12 | 433 | 439 | 424 | 425 | 262,000 | 2,125 |
| 2006-09-11 | 448 | 452 | 437 | 437 | 161,000 | 2,185 |
| 2006-09-08 | 441 | 455 | 441 | 447 | 295,000 | 2,235 |
| 2006-09-07 | 439 | 446 | 432 | 443 | 139,000 | 2,215 |
| 2006-09-06 | 446 | 446 | 438 | 439 | 80,000 | 2,195 |
| 2006-09-05 | 446 | 446 | 441 | 444 | 76,000 | 2,220 |
| 2006-09-04 | 440 | 457 | 440 | 446 | 179,000 | 2,230 |
| 2006-09-01 | 442 | 444 | 432 | 438 | 249,000 | 2,190 |
| 2006-08-31 | 439 | 451 | 439 | 444 | 197,000 | 2,220 |
| 2006-08-30 | 437 | 449 | 435 | 439 | 191,000 | 2,195 |
| 2006-08-29 | 434 | 440 | 429 | 434 | 82,000 | 2,170 |
| 2006-08-28 | 439 | 444 | 431 | 433 | 132,000 | 2,165 |
| 2006-08-25 | 445 | 447 | 436 | 440 | 213,000 | 2,200 |
| 2006-08-24 | 444 | 446 | 434 | 444 | 185,000 | 2,220 |
| 2006-08-23 | 457 | 460 | 446 | 447 | 156,000 | 2,235 |
| 2006-08-22 | 449 | 457 | 447 | 456 | 169,000 | 2,280 |
| 2006-08-21 | 431 | 450 | 429 | 447 | 202,000 | 2,235 |
| 2006-08-18 | 421 | 429 | 419 | 429 | 80,000 | 2,145 |
| 2006-08-17 | 424 | 424 | 417 | 418 | 109,000 | 2,090 |
| 2006-08-16 | 424 | 425 | 420 | 423 | 79,000 | 2,115 |
| 2006-08-15 | 418 | 422 | 417 | 418 | 71,000 | 2,090 |
| 2006-08-14 | 426 | 427 | 421 | 422 | 124,000 | 2,110 |
| 2006-08-11 | 406 | 410 | 404 | 406 | 45,000 | 2,030 |
| 2006-08-10 | 412 | 415 | 402 | 407 | 73,000 | 2,035 |
| 2006-08-09 | 407 | 409 | 401 | 408 | 87,000 | 2,040 |
| 2006-08-08 | 408 | 420 | 404 | 407 | 114,000 | 2,035 |
| 2006-08-07 | 415 | 415 | 404 | 404 | 87,000 | 2,020 |
| 2006-08-04 | 421 | 427 | 410 | 415 | 82,000 | 2,075 |
| 2006-08-03 | 427 | 429 | 421 | 421 | 17,000 | 2,105 |
| 2006-08-02 | 430 | 431 | 418 | 422 | 112,000 | 2,110 |
| 2006-08-01 | 437 | 437 | 427 | 430 | 32,000 | 2,150 |
| 2006-07-31 | 440 | 446 | 431 | 432 | 117,000 | 2,160 |
| 2006-07-28 | 428 | 429 | 420 | 425 | 78,000 | 2,125 |
| 2006-07-27 | 426 | 426 | 420 | 425 | 116,000 | 2,125 |
| 2006-07-26 | 424 | 428 | 421 | 421 | 37,000 | 2,105 |
| 2006-07-25 | 425 | 428 | 422 | 426 | 86,000 | 2,130 |
| 2006-07-24 | 426 | 426 | 413 | 420 | 116,000 | 2,100 |
| 2006-07-21 | 436 | 436 | 427 | 431 | 149,000 | 2,155 |
| 2006-07-20 | 445 | 451 | 441 | 451 | 50,000 | 2,255 |
| 2006-07-19 | 441 | 442 | 438 | 440 | 37,000 | 2,200 |
| 2006-07-18 | 464 | 464 | 437 | 446 | 77,000 | 2,230 |
| 2006-07-14 | 478 | 478 | 470 | 470 | 84,000 | 2,350 |
| 2006-07-13 | 477 | 478 | 466 | 474 | 95,000 | 2,370 |
| 2006-07-12 | 487 | 487 | 475 | 478 | 48,000 | 2,390 |
| 2006-07-11 | 479 | 485 | 478 | 485 | 69,000 | 2,425 |
| 2006-07-10 | 482 | 488 | 477 | 488 | 69,000 | 2,440 |
| 2006-07-07 | 490 | 491 | 481 | 481 | 85,000 | 2,405 |
| 2006-07-06 | 485 | 486 | 478 | 481 | 100,000 | 2,405 |
| 2006-07-05 | 483 | 493 | 477 | 490 | 133,000 | 2,450 |
| 2006-07-04 | 491 | 491 | 475 | 482 | 154,000 | 2,410 |
| 2006-07-03 | 485 | 495 | 485 | 491 | 122,000 | 2,455 |
| 2006-06-30 | 484 | 490 | 465 | 489 | 203,000 | 2,445 |
| 2006-06-29 | 465 | 492 | 464 | 489 | 296,000 | 2,445 |
| 2006-06-28 | 453 | 464 | 451 | 464 | 130,000 | 2,320 |
| 2006-06-27 | 452 | 458 | 449 | 458 | 62,000 | 2,290 |
| 2006-06-26 | 449 | 452 | 447 | 450 | 29,000 | 2,250 |
| 2006-06-23 | 450 | 450 | 445 | 450 | 66,000 | 2,250 |
| 2006-06-22 | 442 | 449 | 442 | 449 | 53,000 | 2,245 |
| 2006-06-21 | 433 | 440 | 433 | 440 | 89,000 | 2,200 |
| 2006-06-20 | 449 | 449 | 438 | 438 | 94,000 | 2,190 |
| 2006-06-19 | 439 | 449 | 438 | 441 | 56,000 | 2,205 |
| 2006-06-16 | 449 | 449 | 433 | 441 | 99,000 | 2,205 |
| 2006-06-15 | 428 | 433 | 418 | 429 | 60,000 | 2,145 |
| 2006-06-14 | 398 | 416 | 398 | 414 | 77,000 | 2,070 |
| 2006-06-13 | 405 | 420 | 405 | 408 | 81,000 | 2,040 |
| 2006-06-12 | 405 | 416 | 404 | 416 | 37,000 | 2,080 |
| 2006-06-09 | 400 | 412 | 388 | 404 | 130,000 | 2,020 |
| 2006-06-08 | 429 | 429 | 391 | 405 | 122,000 | 2,025 |
| 2006-06-07 | 436 | 437 | 423 | 429 | 52,000 | 2,145 |
| 2006-06-06 | 441 | 441 | 433 | 438 | 57,000 | 2,190 |
| 2006-06-05 | 443 | 443 | 436 | 441 | 55,000 | 2,205 |
| 2006-06-02 | 426 | 443 | 425 | 439 | 186,000 | 2,195 |
| 2006-06-01 | 433 | 438 | 427 | 430 | 83,000 | 2,150 |
| 2006-05-31 | 436 | 439 | 421 | 421 | 57,000 | 2,105 |
| 2006-05-30 | 438 | 440 | 432 | 437 | 58,000 | 2,185 |
| 2006-05-29 | 426 | 437 | 426 | 435 | 80,000 | 2,175 |
| 2006-05-26 | 424 | 438 | 424 | 431 | 93,000 | 2,155 |
| 2006-05-25 | 417 | 422 | 414 | 420 | 50,000 | 2,100 |
| 2006-05-24 | 420 | 428 | 415 | 421 | 77,000 | 2,105 |
| 2006-05-23 | 414 | 428 | 405 | 420 | 165,000 | 2,100 |
| 2006-05-22 | 417 | 420 | 413 | 415 | 67,000 | 2,075 |
| 2006-05-19 | 423 | 423 | 413 | 415 | 61,000 | 2,075 |
| 2006-05-18 | 412 | 424 | 411 | 423 | 91,000 | 2,115 |
| 2006-05-17 | 428 | 430 | 413 | 430 | 115,000 | 2,150 |
| 2006-05-16 | 431 | 437 | 427 | 428 | 118,000 | 2,140 |
| 2006-05-15 | 427 | 432 | 419 | 430 | 133,000 | 2,150 |
| 2006-05-12 | 425 | 432 | 418 | 428 | 202,000 | 2,140 |
| 2006-05-11 | 431 | 433 | 427 | 429 | 114,000 | 2,145 |
| 2006-05-10 | 436 | 439 | 430 | 430 | 91,000 | 2,150 |
| 2006-05-09 | 432 | 439 | 429 | 436 | 230,000 | 2,180 |
| 2006-05-08 | 436 | 438 | 430 | 430 | 108,000 | 2,150 |
| 2006-05-02 | 440 | 442 | 435 | 439 | 52,000 | 2,195 |
| 2006-05-01 | 435 | 453 | 435 | 435 | 110,000 | 2,175 |
| 2006-04-28 | 430 | 435 | 425 | 430 | 125,000 | 2,150 |
| 2006-04-27 | 433 | 436 | 432 | 432 | 64,000 | 2,160 |
| 2006-04-26 | 439 | 439 | 435 | 435 | 32,000 | 2,175 |
| 2006-04-25 | 432 | 441 | 432 | 438 | 100,000 | 2,190 |
| 2006-04-24 | 452 | 453 | 433 | 437 | 99,000 | 2,185 |
| 2006-04-21 | 452 | 461 | 447 | 457 | 70,000 | 2,285 |
| 2006-04-20 | 464 | 464 | 445 | 452 | 70,000 | 2,260 |
| 2006-04-19 | 455 | 467 | 451 | 464 | 128,000 | 2,320 |
| 2006-04-18 | 445 | 450 | 422 | 450 | 78,000 | 2,250 |
| 2006-04-17 | 452 | 455 | 445 | 445 | 74,000 | 2,225 |
| 2006-04-14 | 455 | 462 | 450 | 450 | 111,000 | 2,250 |
| 2006-04-13 | 453 | 453 | 439 | 445 | 68,000 | 2,225 |
| 2006-04-12 | 463 | 463 | 453 | 453 | 105,000 | 2,265 |
| 2006-04-11 | 465 | 468 | 460 | 464 | 71,000 | 2,320 |
| 2006-04-10 | 472 | 472 | 464 | 470 | 49,000 | 2,350 |
| 2006-04-07 | 474 | 476 | 466 | 472 | 76,000 | 2,360 |
| 2006-04-06 | 467 | 473 | 467 | 470 | 66,000 | 2,350 |
| 2006-04-05 | 462 | 480 | 462 | 466 | 140,000 | 2,330 |
| 2006-04-04 | 470 | 470 | 458 | 467 | 90,000 | 2,335 |
| 2006-04-03 | 460 | 471 | 460 | 467 | 66,000 | 2,335 |
| 2006-03-31 | 468 | 468 | 460 | 460 | 94,000 | 2,300 |
| 2006-03-30 | 470 | 473 | 464 | 464 | 60,000 | 2,320 |
| 2006-03-29 | 471 | 471 | 461 | 467 | 139,000 | 2,335 |
| 2006-03-28 | 463 | 479 | 452 | 476 | 146,000 | 2,380 |
| 2006-03-27 | 445 | 464 | 445 | 462 | 146,000 | 2,310 |
| 2006-03-24 | 445 | 450 | 442 | 448 | 95,000 | 2,240 |
| 2006-03-23 | 448 | 457 | 444 | 451 | 148,000 | 2,255 |
| 2006-03-22 | 447 | 454 | 442 | 450 | 238,000 | 2,250 |
| 2006-03-20 | 441 | 453 | 439 | 450 | 243,000 | 2,250 |
| 2006-03-17 | 439 | 443 | 434 | 440 | 154,000 | 2,200 |
| 2006-03-16 | 440 | 444 | 434 | 436 | 114,000 | 2,180 |
| 2006-03-15 | 434 | 448 | 432 | 441 | 330,000 | 2,205 |
| 2006-03-14 | 449 | 450 | 437 | 440 | 113,000 | 2,200 |
| 2006-03-13 | 447 | 451 | 444 | 444 | 71,000 | 2,220 |
| 2006-03-10 | 417 | 442 | 417 | 431 | 244,000 | 2,155 |
| 2006-03-09 | 408 | 426 | 408 | 421 | 66,000 | 2,105 |
| 2006-03-08 | 416 | 419 | 406 | 407 | 65,000 | 2,035 |
| 2006-03-07 | 422 | 429 | 414 | 416 | 65,000 | 2,080 |
| 2006-03-06 | 420 | 425 | 402 | 418 | 171,000 | 2,090 |
| 2006-03-03 | 425 | 426 | 417 | 420 | 85,000 | 2,100 |
| 2006-03-02 | 435 | 441 | 427 | 427 | 72,000 | 2,135 |
| 2006-03-01 | 440 | 444 | 432 | 432 | 128,000 | 2,160 |
| 2006-02-28 | 438 | 448 | 435 | 440 | 185,000 | 2,200 |
| 2006-02-27 | 441 | 444 | 431 | 432 | 161,000 | 2,160 |
| 2006-02-24 | 444 | 444 | 433 | 437 | 126,000 | 2,185 |
| 2006-02-23 | 440 | 445 | 430 | 439 | 281,000 | 2,195 |
| 2006-02-22 | 437 | 450 | 433 | 435 | 169,000 | 2,175 |
| 2006-02-21 | 440 | 446 | 434 | 440 | 207,000 | 2,200 |
| 2006-02-20 | 470 | 471 | 439 | 447 | 160,000 | 2,235 |
| 2006-02-17 | 482 | 489 | 465 | 465 | 231,000 | 2,325 |
| 2006-02-16 | 475 | 486 | 472 | 476 | 203,000 | 2,380 |
| 2006-02-15 | 474 | 490 | 474 | 480 | 270,000 | 2,400 |
| 2006-02-14 | 472 | 480 | 463 | 478 | 256,000 | 2,390 |
| 2006-02-13 | 466 | 486 | 466 | 472 | 433,000 | 2,360 |
| 2006-02-10 | 481 | 481 | 450 | 461 | 129,000 | 2,305 |
| 2006-02-09 | 468 | 480 | 460 | 480 | 346,000 | 2,400 |
| 2006-02-08 | 477 | 480 | 465 | 465 | 168,000 | 2,325 |
| 2006-02-07 | 485 | 486 | 473 | 477 | 95,000 | 2,385 |
| 2006-02-06 | 472 | 484 | 466 | 481 | 104,000 | 2,405 |
| 2006-02-03 | 479 | 480 | 473 | 473 | 176,000 | 2,365 |
| 2006-02-02 | 477 | 489 | 476 | 477 | 81,000 | 2,385 |
| 2006-02-01 | 484 | 484 | 476 | 477 | 100,000 | 2,385 |
| 2006-01-31 | 484 | 488 | 478 | 483 | 99,000 | 2,415 |
| 2006-01-30 | 475 | 497 | 475 | 486 | 169,000 | 2,430 |
| 2006-01-27 | 472 | 476 | 465 | 473 | 110,000 | 2,365 |
| 2006-01-26 | 464 | 464 | 456 | 459 | 115,000 | 2,295 |
| 2006-01-25 | 442 | 464 | 442 | 460 | 242,000 | 2,300 |
| 2006-01-24 | 427 | 452 | 427 | 444 | 239,000 | 2,220 |
| 2006-01-23 | 431 | 444 | 426 | 432 | 125,000 | 2,160 |
| 2006-01-20 | 461 | 464 | 445 | 449 | 143,000 | 2,245 |
| 2006-01-19 | 440 | 461 | 440 | 455 | 178,000 | 2,275 |
| 2006-01-18 | 458 | 465 | 417 | 455 | 291,000 | 2,275 |
| 2006-01-17 | 482 | 496 | 460 | 460 | 201,000 | 2,300 |
| 2006-01-16 | 487 | 492 | 482 | 489 | 114,000 | 2,445 |
| 2006-01-13 | 504 | 504 | 485 | 488 | 182,000 | 2,440 |
| 2006-01-12 | 490 | 504 | 486 | 500 | 177,000 | 2,500 |
| 2006-01-11 | 493 | 500 | 483 | 490 | 121,000 | 2,450 |
| 2006-01-10 | 507 | 511 | 493 | 495 | 124,000 | 2,475 |
| 2006-01-06 | 515 | 515 | 504 | 505 | 169,000 | 2,525 |
| 2006-01-05 | 509 | 515 | 503 | 511 | 173,000 | 2,555 |
| 2006-01-04 | 516 | 516 | 499 | 503 | 74,000 | 2,515 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株