9066 (株)日新 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 335 | 338 | 329 | 329 | 60,000 | 1,645 |
| 2007-12-27 | 339 | 341 | 338 | 339 | 40,000 | 1,695 |
| 2007-12-26 | 338 | 341 | 338 | 340 | 32,000 | 1,700 |
| 2007-12-25 | 338 | 344 | 337 | 339 | 86,000 | 1,695 |
| 2007-12-21 | 330 | 332 | 326 | 332 | 128,000 | 1,660 |
| 2007-12-20 | 342 | 342 | 335 | 336 | 102,000 | 1,680 |
| 2007-12-19 | 345 | 346 | 342 | 342 | 59,000 | 1,710 |
| 2007-12-18 | 342 | 348 | 338 | 345 | 128,000 | 1,725 |
| 2007-12-17 | 352 | 353 | 347 | 347 | 84,000 | 1,735 |
| 2007-12-14 | 362 | 362 | 353 | 355 | 224,000 | 1,775 |
| 2007-12-13 | 354 | 356 | 350 | 352 | 119,000 | 1,760 |
| 2007-12-12 | 358 | 360 | 354 | 359 | 96,000 | 1,795 |
| 2007-12-11 | 363 | 364 | 358 | 360 | 174,000 | 1,800 |
| 2007-12-10 | 368 | 370 | 357 | 360 | 118,000 | 1,800 |
| 2007-12-07 | 360 | 368 | 358 | 361 | 154,000 | 1,805 |
| 2007-12-06 | 362 | 363 | 355 | 360 | 153,000 | 1,800 |
| 2007-12-05 | 364 | 364 | 354 | 357 | 159,000 | 1,785 |
| 2007-12-04 | 360 | 363 | 355 | 359 | 111,000 | 1,795 |
| 2007-12-03 | 366 | 370 | 361 | 365 | 107,000 | 1,825 |
| 2007-11-30 | 364 | 369 | 362 | 366 | 165,000 | 1,830 |
| 2007-11-29 | 355 | 365 | 355 | 360 | 185,000 | 1,800 |
| 2007-11-28 | 356 | 357 | 347 | 349 | 90,000 | 1,745 |
| 2007-11-27 | 348 | 354 | 342 | 351 | 94,000 | 1,755 |
| 2007-11-26 | 344 | 348 | 339 | 347 | 62,000 | 1,735 |
| 2007-11-22 | 340 | 345 | 337 | 340 | 144,000 | 1,700 |
| 2007-11-21 | 344 | 346 | 337 | 337 | 164,000 | 1,685 |
| 2007-11-20 | 337 | 339 | 327 | 339 | 123,000 | 1,695 |
| 2007-11-19 | 356 | 361 | 338 | 342 | 133,000 | 1,710 |
| 2007-11-16 | 358 | 359 | 350 | 353 | 114,000 | 1,765 |
| 2007-11-15 | 367 | 370 | 353 | 360 | 146,000 | 1,800 |
| 2007-11-14 | 354 | 361 | 352 | 357 | 137,000 | 1,785 |
| 2007-11-13 | 359 | 365 | 349 | 349 | 276,000 | 1,745 |
| 2007-11-12 | 369 | 371 | 361 | 369 | 109,000 | 1,845 |
| 2007-11-09 | 384 | 384 | 372 | 384 | 106,000 | 1,920 |
| 2007-11-08 | 394 | 394 | 379 | 384 | 106,000 | 1,920 |
| 2007-11-07 | 401 | 401 | 393 | 393 | 59,000 | 1,965 |
| 2007-11-06 | 394 | 402 | 393 | 400 | 82,000 | 2,000 |
| 2007-11-05 | 400 | 400 | 394 | 394 | 95,000 | 1,970 |
| 2007-11-02 | 403 | 407 | 401 | 401 | 56,000 | 2,005 |
| 2007-11-01 | 409 | 410 | 402 | 408 | 137,000 | 2,040 |
| 2007-10-31 | 393 | 409 | 390 | 409 | 188,000 | 2,045 |
| 2007-10-30 | 404 | 404 | 386 | 392 | 234,000 | 1,960 |
| 2007-10-29 | 405 | 407 | 397 | 401 | 133,000 | 2,005 |
| 2007-10-26 | 406 | 406 | 393 | 396 | 105,000 | 1,980 |
| 2007-10-25 | 408 | 408 | 399 | 402 | 102,000 | 2,010 |
| 2007-10-24 | 410 | 415 | 403 | 404 | 111,000 | 2,020 |
| 2007-10-23 | 413 | 418 | 404 | 410 | 105,000 | 2,050 |
| 2007-10-22 | 418 | 418 | 410 | 413 | 77,000 | 2,065 |
| 2007-10-19 | 431 | 432 | 422 | 423 | 123,000 | 2,115 |
| 2007-10-18 | 421 | 431 | 421 | 430 | 53,000 | 2,150 |
| 2007-10-17 | 423 | 428 | 423 | 425 | 76,000 | 2,125 |
| 2007-10-16 | 430 | 432 | 426 | 428 | 104,000 | 2,140 |
| 2007-10-15 | 433 | 434 | 427 | 432 | 76,000 | 2,160 |
| 2007-10-12 | 430 | 435 | 428 | 428 | 84,000 | 2,140 |
| 2007-10-11 | 424 | 430 | 424 | 430 | 76,000 | 2,150 |
| 2007-10-10 | 427 | 428 | 424 | 424 | 57,000 | 2,120 |
| 2007-10-09 | 424 | 427 | 422 | 425 | 80,000 | 2,125 |
| 2007-10-05 | 412 | 428 | 412 | 422 | 230,000 | 2,110 |
| 2007-10-04 | 412 | 415 | 409 | 412 | 70,000 | 2,060 |
| 2007-10-03 | 409 | 410 | 408 | 409 | 63,000 | 2,045 |
| 2007-10-02 | 408 | 408 | 405 | 408 | 119,000 | 2,040 |
| 2007-10-01 | 400 | 403 | 398 | 398 | 55,000 | 1,990 |
| 2007-09-28 | 402 | 402 | 392 | 399 | 95,000 | 1,995 |
| 2007-09-27 | 396 | 402 | 395 | 401 | 96,000 | 2,005 |
| 2007-09-26 | 397 | 397 | 386 | 394 | 101,000 | 1,970 |
| 2007-09-25 | 403 | 404 | 391 | 393 | 118,000 | 1,965 |
| 2007-09-21 | 394 | 398 | 394 | 396 | 106,000 | 1,980 |
| 2007-09-20 | 402 | 404 | 394 | 399 | 140,000 | 1,995 |
| 2007-09-19 | 405 | 416 | 400 | 400 | 186,000 | 2,000 |
| 2007-09-18 | 402 | 404 | 400 | 400 | 50,000 | 2,000 |
| 2007-09-14 | 416 | 416 | 400 | 407 | 168,000 | 2,035 |
| 2007-09-13 | 406 | 413 | 406 | 411 | 112,000 | 2,055 |
| 2007-09-12 | 418 | 421 | 412 | 417 | 89,000 | 2,085 |
| 2007-09-11 | 407 | 416 | 401 | 414 | 80,000 | 2,070 |
| 2007-09-10 | 401 | 413 | 400 | 410 | 113,000 | 2,050 |
| 2007-09-07 | 406 | 413 | 406 | 409 | 97,000 | 2,045 |
| 2007-09-06 | 401 | 410 | 392 | 410 | 77,000 | 2,050 |
| 2007-09-05 | 414 | 418 | 410 | 411 | 79,000 | 2,055 |
| 2007-09-04 | 420 | 421 | 415 | 419 | 52,000 | 2,095 |
| 2007-09-03 | 415 | 420 | 414 | 420 | 67,000 | 2,100 |
| 2007-08-31 | 406 | 416 | 406 | 416 | 102,000 | 2,080 |
| 2007-08-30 | 401 | 403 | 399 | 401 | 113,000 | 2,005 |
| 2007-08-29 | 391 | 401 | 391 | 400 | 147,000 | 2,000 |
| 2007-08-28 | 398 | 402 | 396 | 401 | 59,000 | 2,005 |
| 2007-08-27 | 402 | 411 | 398 | 400 | 66,000 | 2,000 |
| 2007-08-24 | 399 | 406 | 399 | 406 | 56,000 | 2,030 |
| 2007-08-23 | 399 | 410 | 399 | 406 | 86,000 | 2,030 |
| 2007-08-22 | 391 | 403 | 391 | 399 | 52,000 | 1,995 |
| 2007-08-21 | 391 | 401 | 390 | 400 | 172,000 | 2,000 |
| 2007-08-20 | 389 | 394 | 386 | 391 | 303,000 | 1,955 |
| 2007-08-17 | 404 | 405 | 393 | 394 | 227,000 | 1,970 |
| 2007-08-16 | 409 | 409 | 395 | 405 | 124,000 | 2,025 |
| 2007-08-15 | 410 | 417 | 409 | 414 | 190,000 | 2,070 |
| 2007-08-14 | 420 | 422 | 416 | 420 | 110,000 | 2,100 |
| 2007-08-13 | 412 | 420 | 411 | 419 | 115,000 | 2,095 |
| 2007-08-10 | 410 | 413 | 400 | 412 | 325,000 | 2,060 |
| 2007-08-09 | 420 | 425 | 400 | 403 | 328,000 | 2,015 |
| 2007-08-08 | 427 | 433 | 423 | 425 | 119,000 | 2,125 |
| 2007-08-07 | 420 | 432 | 420 | 427 | 68,000 | 2,135 |
| 2007-08-06 | 410 | 424 | 409 | 424 | 151,000 | 2,120 |
| 2007-08-03 | 417 | 417 | 411 | 415 | 75,000 | 2,075 |
| 2007-08-02 | 419 | 419 | 410 | 415 | 82,000 | 2,075 |
| 2007-08-01 | 418 | 420 | 414 | 415 | 106,000 | 2,075 |
| 2007-07-31 | 417 | 422 | 416 | 422 | 117,000 | 2,110 |
| 2007-07-30 | 412 | 420 | 410 | 420 | 107,000 | 2,100 |
| 2007-07-27 | 416 | 419 | 410 | 417 | 126,000 | 2,085 |
| 2007-07-26 | 429 | 433 | 426 | 427 | 67,000 | 2,135 |
| 2007-07-25 | 432 | 433 | 426 | 432 | 99,000 | 2,160 |
| 2007-07-24 | 433 | 433 | 428 | 432 | 42,000 | 2,160 |
| 2007-07-23 | 438 | 439 | 429 | 432 | 67,000 | 2,160 |
| 2007-07-20 | 437 | 443 | 437 | 441 | 51,000 | 2,205 |
| 2007-07-19 | 441 | 445 | 436 | 442 | 170,000 | 2,210 |
| 2007-07-18 | 440 | 440 | 432 | 436 | 61,000 | 2,180 |
| 2007-07-17 | 443 | 443 | 436 | 441 | 126,000 | 2,205 |
| 2007-07-13 | 435 | 437 | 426 | 435 | 144,000 | 2,175 |
| 2007-07-12 | 432 | 434 | 430 | 432 | 128,000 | 2,160 |
| 2007-07-11 | 437 | 441 | 422 | 430 | 173,000 | 2,150 |
| 2007-07-10 | 439 | 444 | 436 | 442 | 157,000 | 2,210 |
| 2007-07-09 | 437 | 440 | 435 | 439 | 52,000 | 2,195 |
| 2007-07-06 | 438 | 438 | 435 | 436 | 119,000 | 2,180 |
| 2007-07-05 | 435 | 439 | 435 | 437 | 90,000 | 2,185 |
| 2007-07-04 | 440 | 440 | 434 | 435 | 85,000 | 2,175 |
| 2007-07-03 | 441 | 442 | 438 | 441 | 86,000 | 2,205 |
| 2007-07-02 | 442 | 445 | 440 | 440 | 207,000 | 2,200 |
| 2007-06-29 | 429 | 437 | 429 | 437 | 172,000 | 2,185 |
| 2007-06-28 | 428 | 435 | 427 | 431 | 132,000 | 2,155 |
| 2007-06-27 | 436 | 437 | 424 | 424 | 259,000 | 2,120 |
| 2007-06-26 | 429 | 436 | 427 | 434 | 103,000 | 2,170 |
| 2007-06-25 | 432 | 435 | 429 | 429 | 287,000 | 2,145 |
| 2007-06-22 | 437 | 439 | 425 | 430 | 171,000 | 2,150 |
| 2007-06-21 | 435 | 437 | 434 | 435 | 145,000 | 2,175 |
| 2007-06-20 | 446 | 446 | 435 | 438 | 238,000 | 2,190 |
| 2007-06-19 | 439 | 439 | 436 | 438 | 99,000 | 2,190 |
| 2007-06-18 | 432 | 440 | 432 | 440 | 126,000 | 2,200 |
| 2007-06-15 | 438 | 438 | 431 | 434 | 135,000 | 2,170 |
| 2007-06-14 | 433 | 437 | 433 | 433 | 81,000 | 2,165 |
| 2007-06-13 | 433 | 435 | 428 | 430 | 158,000 | 2,150 |
| 2007-06-12 | 440 | 441 | 434 | 434 | 105,000 | 2,170 |
| 2007-06-11 | 440 | 445 | 438 | 439 | 190,000 | 2,195 |
| 2007-06-08 | 439 | 440 | 430 | 432 | 261,000 | 2,160 |
| 2007-06-07 | 435 | 444 | 434 | 440 | 230,000 | 2,200 |
| 2007-06-06 | 436 | 449 | 436 | 441 | 307,000 | 2,205 |
| 2007-06-05 | 440 | 440 | 433 | 434 | 278,000 | 2,170 |
| 2007-06-04 | 416 | 449 | 416 | 435 | 492,000 | 2,175 |
| 2007-06-01 | 409 | 416 | 408 | 413 | 180,000 | 2,065 |
| 2007-05-31 | 399 | 405 | 397 | 405 | 138,000 | 2,025 |
| 2007-05-30 | 403 | 403 | 394 | 395 | 300,000 | 1,975 |
| 2007-05-29 | 395 | 402 | 395 | 402 | 87,000 | 2,010 |
| 2007-05-28 | 395 | 397 | 393 | 394 | 128,000 | 1,970 |
| 2007-05-25 | 398 | 398 | 391 | 392 | 178,000 | 1,960 |
| 2007-05-24 | 404 | 405 | 400 | 400 | 164,000 | 2,000 |
| 2007-05-23 | 399 | 411 | 398 | 409 | 224,000 | 2,045 |
| 2007-05-22 | 405 | 405 | 390 | 397 | 405,000 | 1,985 |
| 2007-05-21 | 399 | 404 | 399 | 404 | 103,000 | 2,020 |
| 2007-05-18 | 401 | 402 | 398 | 399 | 117,000 | 1,995 |
| 2007-05-17 | 406 | 409 | 400 | 401 | 206,000 | 2,005 |
| 2007-05-16 | 411 | 411 | 400 | 405 | 214,000 | 2,025 |
| 2007-05-15 | 423 | 423 | 410 | 413 | 309,000 | 2,065 |
| 2007-05-14 | 435 | 442 | 433 | 436 | 254,000 | 2,180 |
| 2007-05-11 | 438 | 438 | 431 | 433 | 139,000 | 2,165 |
| 2007-05-10 | 443 | 443 | 438 | 438 | 46,000 | 2,190 |
| 2007-05-09 | 443 | 444 | 441 | 442 | 147,000 | 2,210 |
| 2007-05-08 | 445 | 445 | 442 | 443 | 93,000 | 2,215 |
| 2007-05-07 | 443 | 447 | 441 | 444 | 129,000 | 2,220 |
| 2007-05-02 | 441 | 443 | 438 | 442 | 86,000 | 2,210 |
| 2007-05-01 | 444 | 444 | 441 | 442 | 74,000 | 2,210 |
| 2007-04-27 | 439 | 448 | 435 | 444 | 210,000 | 2,220 |
| 2007-04-26 | 438 | 445 | 437 | 444 | 100,000 | 2,220 |
| 2007-04-25 | 444 | 444 | 433 | 438 | 186,000 | 2,190 |
| 2007-04-24 | 431 | 442 | 430 | 441 | 128,000 | 2,205 |
| 2007-04-23 | 438 | 438 | 430 | 432 | 155,000 | 2,160 |
| 2007-04-20 | 433 | 436 | 432 | 436 | 72,000 | 2,180 |
| 2007-04-19 | 440 | 440 | 434 | 437 | 134,000 | 2,185 |
| 2007-04-18 | 437 | 442 | 436 | 440 | 216,000 | 2,200 |
| 2007-04-17 | 431 | 437 | 428 | 437 | 259,000 | 2,185 |
| 2007-04-16 | 434 | 434 | 429 | 429 | 140,000 | 2,145 |
| 2007-04-13 | 430 | 434 | 428 | 430 | 230,000 | 2,150 |
| 2007-04-12 | 435 | 436 | 428 | 435 | 200,000 | 2,175 |
| 2007-04-11 | 430 | 434 | 429 | 433 | 198,000 | 2,165 |
| 2007-04-10 | 426 | 429 | 424 | 428 | 97,000 | 2,140 |
| 2007-04-09 | 421 | 426 | 421 | 425 | 71,000 | 2,125 |
| 2007-04-06 | 417 | 424 | 417 | 418 | 242,000 | 2,090 |
| 2007-04-05 | 422 | 422 | 418 | 418 | 170,000 | 2,090 |
| 2007-04-04 | 422 | 425 | 420 | 421 | 196,000 | 2,105 |
| 2007-04-03 | 419 | 419 | 414 | 415 | 324,000 | 2,075 |
| 2007-04-02 | 428 | 428 | 414 | 416 | 245,000 | 2,080 |
| 2007-03-30 | 432 | 432 | 425 | 425 | 241,000 | 2,125 |
| 2007-03-29 | 427 | 430 | 423 | 428 | 123,000 | 2,140 |
| 2007-03-28 | 433 | 434 | 428 | 429 | 121,000 | 2,145 |
| 2007-03-27 | 438 | 446 | 430 | 433 | 131,000 | 2,165 |
| 2007-03-26 | 444 | 446 | 442 | 446 | 59,000 | 2,230 |
| 2007-03-23 | 453 | 453 | 442 | 442 | 167,000 | 2,210 |
| 2007-03-22 | 446 | 453 | 445 | 448 | 168,000 | 2,240 |
| 2007-03-20 | 433 | 441 | 433 | 438 | 103,000 | 2,190 |
| 2007-03-19 | 425 | 433 | 422 | 430 | 114,000 | 2,150 |
| 2007-03-16 | 436 | 437 | 429 | 430 | 192,000 | 2,150 |
| 2007-03-15 | 447 | 450 | 438 | 439 | 216,000 | 2,195 |
| 2007-03-14 | 447 | 450 | 441 | 443 | 189,000 | 2,215 |
| 2007-03-13 | 468 | 468 | 457 | 457 | 142,000 | 2,285 |
| 2007-03-12 | 465 | 470 | 465 | 468 | 103,000 | 2,340 |
| 2007-03-09 | 461 | 464 | 453 | 457 | 291,000 | 2,285 |
| 2007-03-08 | 450 | 467 | 450 | 465 | 121,000 | 2,325 |
| 2007-03-07 | 459 | 461 | 448 | 449 | 171,000 | 2,245 |
| 2007-03-06 | 441 | 456 | 441 | 454 | 162,000 | 2,270 |
| 2007-03-05 | 444 | 450 | 435 | 436 | 176,000 | 2,180 |
| 2007-03-02 | 463 | 463 | 450 | 454 | 135,000 | 2,270 |
| 2007-03-01 | 468 | 471 | 458 | 465 | 232,000 | 2,325 |
| 2007-02-28 | 457 | 472 | 457 | 471 | 384,000 | 2,355 |
| 2007-02-27 | 500 | 504 | 492 | 493 | 180,000 | 2,465 |
| 2007-02-26 | 487 | 499 | 487 | 499 | 286,000 | 2,495 |
| 2007-02-23 | 473 | 480 | 470 | 480 | 116,000 | 2,400 |
| 2007-02-22 | 482 | 482 | 475 | 478 | 80,000 | 2,390 |
| 2007-02-21 | 482 | 485 | 478 | 479 | 106,000 | 2,395 |
| 2007-02-20 | 476 | 480 | 472 | 478 | 66,000 | 2,390 |
| 2007-02-19 | 479 | 480 | 470 | 476 | 125,000 | 2,380 |
| 2007-02-16 | 480 | 480 | 476 | 476 | 100,000 | 2,380 |
| 2007-02-15 | 475 | 479 | 474 | 479 | 110,000 | 2,395 |
| 2007-02-14 | 478 | 478 | 469 | 471 | 120,000 | 2,355 |
| 2007-02-13 | 460 | 488 | 460 | 468 | 295,000 | 2,340 |
| 2007-02-09 | 446 | 458 | 446 | 455 | 129,000 | 2,275 |
| 2007-02-08 | 454 | 455 | 444 | 446 | 114,000 | 2,230 |
| 2007-02-07 | 455 | 455 | 452 | 453 | 54,000 | 2,265 |
| 2007-02-06 | 449 | 451 | 448 | 450 | 52,000 | 2,250 |
| 2007-02-05 | 452 | 452 | 447 | 447 | 115,000 | 2,235 |
| 2007-02-02 | 454 | 457 | 449 | 451 | 124,000 | 2,255 |
| 2007-02-01 | 450 | 458 | 447 | 456 | 111,000 | 2,280 |
| 2007-01-31 | 453 | 453 | 443 | 445 | 122,000 | 2,225 |
| 2007-01-30 | 455 | 455 | 450 | 452 | 104,000 | 2,260 |
| 2007-01-29 | 446 | 448 | 444 | 448 | 32,000 | 2,240 |
| 2007-01-26 | 445 | 449 | 442 | 446 | 59,000 | 2,230 |
| 2007-01-25 | 451 | 452 | 444 | 445 | 80,000 | 2,225 |
| 2007-01-24 | 445 | 450 | 445 | 447 | 111,000 | 2,235 |
| 2007-01-23 | 444 | 449 | 444 | 445 | 66,000 | 2,225 |
| 2007-01-22 | 450 | 450 | 445 | 446 | 137,000 | 2,230 |
| 2007-01-19 | 432 | 436 | 428 | 435 | 84,000 | 2,175 |
| 2007-01-18 | 436 | 437 | 432 | 432 | 88,000 | 2,160 |
| 2007-01-17 | 436 | 438 | 432 | 438 | 58,000 | 2,190 |
| 2007-01-16 | 439 | 439 | 434 | 436 | 54,000 | 2,180 |
| 2007-01-15 | 437 | 442 | 435 | 438 | 97,000 | 2,190 |
| 2007-01-12 | 426 | 432 | 424 | 432 | 88,000 | 2,160 |
| 2007-01-11 | 426 | 430 | 421 | 424 | 135,000 | 2,120 |
| 2007-01-10 | 432 | 432 | 423 | 423 | 101,000 | 2,115 |
| 2007-01-09 | 425 | 432 | 425 | 432 | 95,000 | 2,160 |
| 2007-01-05 | 434 | 434 | 424 | 424 | 65,000 | 2,120 |
| 2007-01-04 | 433 | 434 | 431 | 432 | 28,000 | 2,160 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株