9066 (株)日新 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 240 | 248 | 239 | 248 | 27,000 | 1,240 |
| 2008-12-29 | 236 | 240 | 235 | 239 | 60,000 | 1,195 |
| 2008-12-26 | 237 | 240 | 236 | 236 | 33,000 | 1,180 |
| 2008-12-25 | 245 | 246 | 235 | 237 | 85,000 | 1,185 |
| 2008-12-24 | 244 | 244 | 240 | 241 | 30,000 | 1,205 |
| 2008-12-22 | 239 | 256 | 239 | 249 | 85,000 | 1,245 |
| 2008-12-19 | 245 | 248 | 244 | 244 | 21,000 | 1,220 |
| 2008-12-18 | 242 | 249 | 241 | 247 | 59,000 | 1,235 |
| 2008-12-17 | 240 | 243 | 236 | 242 | 67,000 | 1,210 |
| 2008-12-16 | 230 | 240 | 224 | 236 | 85,000 | 1,180 |
| 2008-12-15 | 222 | 234 | 222 | 233 | 150,000 | 1,165 |
| 2008-12-12 | 225 | 225 | 212 | 212 | 220,000 | 1,060 |
| 2008-12-11 | 222 | 224 | 218 | 221 | 170,000 | 1,105 |
| 2008-12-10 | 229 | 230 | 221 | 230 | 96,000 | 1,150 |
| 2008-12-09 | 230 | 236 | 221 | 224 | 114,000 | 1,120 |
| 2008-12-08 | 234 | 236 | 229 | 230 | 79,000 | 1,150 |
| 2008-12-05 | 238 | 240 | 225 | 234 | 147,000 | 1,170 |
| 2008-12-04 | 223 | 234 | 221 | 234 | 130,000 | 1,170 |
| 2008-12-03 | 217 | 220 | 211 | 219 | 53,000 | 1,095 |
| 2008-12-02 | 220 | 220 | 207 | 213 | 87,000 | 1,065 |
| 2008-12-01 | 232 | 232 | 222 | 225 | 58,000 | 1,125 |
| 2008-11-28 | 232 | 234 | 218 | 232 | 69,000 | 1,160 |
| 2008-11-27 | 232 | 236 | 226 | 231 | 74,000 | 1,155 |
| 2008-11-26 | 241 | 241 | 234 | 237 | 88,000 | 1,185 |
| 2008-11-25 | 255 | 260 | 240 | 250 | 102,000 | 1,250 |
| 2008-11-21 | 238 | 255 | 233 | 250 | 152,000 | 1,250 |
| 2008-11-20 | 270 | 270 | 248 | 252 | 90,000 | 1,260 |
| 2008-11-19 | 269 | 269 | 261 | 265 | 73,000 | 1,325 |
| 2008-11-18 | 254 | 270 | 249 | 270 | 92,000 | 1,350 |
| 2008-11-17 | 244 | 258 | 244 | 254 | 60,000 | 1,270 |
| 2008-11-14 | 261 | 263 | 243 | 243 | 56,000 | 1,215 |
| 2008-11-13 | 255 | 255 | 234 | 246 | 95,000 | 1,230 |
| 2008-11-12 | 255 | 260 | 251 | 254 | 87,000 | 1,270 |
| 2008-11-11 | 263 | 274 | 261 | 265 | 62,000 | 1,325 |
| 2008-11-10 | 270 | 284 | 269 | 277 | 102,000 | 1,385 |
| 2008-11-07 | 271 | 280 | 267 | 269 | 78,000 | 1,345 |
| 2008-11-06 | 290 | 290 | 281 | 281 | 121,000 | 1,405 |
| 2008-11-05 | 288 | 297 | 288 | 295 | 138,000 | 1,475 |
| 2008-11-04 | 273 | 282 | 267 | 279 | 74,000 | 1,395 |
| 2008-10-31 | 259 | 284 | 245 | 278 | 162,000 | 1,390 |
| 2008-10-30 | 248 | 255 | 242 | 254 | 97,000 | 1,270 |
| 2008-10-29 | 238 | 249 | 224 | 249 | 105,000 | 1,245 |
| 2008-10-28 | 206 | 213 | 197 | 213 | 80,000 | 1,065 |
| 2008-10-27 | 203 | 209 | 200 | 201 | 94,000 | 1,005 |
| 2008-10-24 | 229 | 229 | 207 | 210 | 78,000 | 1,050 |
| 2008-10-23 | 227 | 227 | 215 | 225 | 63,000 | 1,125 |
| 2008-10-22 | 249 | 249 | 237 | 238 | 45,000 | 1,190 |
| 2008-10-21 | 249 | 253 | 241 | 249 | 55,000 | 1,245 |
| 2008-10-20 | 231 | 248 | 228 | 248 | 50,000 | 1,240 |
| 2008-10-17 | 217 | 228 | 213 | 225 | 93,000 | 1,125 |
| 2008-10-16 | 215 | 215 | 205 | 209 | 126,000 | 1,045 |
| 2008-10-15 | 210 | 226 | 210 | 226 | 99,000 | 1,130 |
| 2008-10-14 | 234 | 234 | 218 | 225 | 80,000 | 1,125 |
| 2008-10-10 | 200 | 200 | 187 | 191 | 117,000 | 955 |
| 2008-10-09 | 211 | 211 | 200 | 201 | 115,000 | 1,005 |
| 2008-10-08 | 220 | 225 | 200 | 207 | 88,000 | 1,035 |
| 2008-10-07 | 230 | 241 | 215 | 234 | 65,000 | 1,170 |
| 2008-10-06 | 251 | 256 | 242 | 245 | 112,000 | 1,225 |
| 2008-10-03 | 248 | 254 | 247 | 251 | 45,000 | 1,255 |
| 2008-10-02 | 259 | 261 | 250 | 251 | 46,000 | 1,255 |
| 2008-10-01 | 254 | 260 | 253 | 258 | 51,000 | 1,290 |
| 2008-09-30 | 250 | 252 | 246 | 251 | 91,000 | 1,255 |
| 2008-09-29 | 256 | 262 | 254 | 256 | 86,000 | 1,280 |
| 2008-09-26 | 263 | 265 | 252 | 253 | 145,000 | 1,265 |
| 2008-09-25 | 263 | 265 | 256 | 258 | 141,000 | 1,290 |
| 2008-09-24 | 268 | 272 | 262 | 265 | 114,000 | 1,325 |
| 2008-09-22 | 279 | 280 | 271 | 273 | 68,000 | 1,365 |
| 2008-09-19 | 284 | 293 | 266 | 271 | 245,000 | 1,355 |
| 2008-09-18 | 263 | 283 | 261 | 282 | 93,000 | 1,410 |
| 2008-09-17 | 260 | 265 | 259 | 265 | 51,000 | 1,325 |
| 2008-09-16 | 270 | 270 | 258 | 263 | 75,000 | 1,315 |
| 2008-09-12 | 275 | 285 | 274 | 285 | 189,000 | 1,425 |
| 2008-09-11 | 277 | 294 | 276 | 281 | 84,000 | 1,405 |
| 2008-09-10 | 272 | 282 | 272 | 282 | 113,000 | 1,410 |
| 2008-09-09 | 285 | 285 | 277 | 280 | 90,000 | 1,400 |
| 2008-09-08 | 271 | 285 | 271 | 284 | 80,000 | 1,420 |
| 2008-09-05 | 261 | 273 | 259 | 271 | 100,000 | 1,355 |
| 2008-09-04 | 292 | 292 | 268 | 271 | 158,000 | 1,355 |
| 2008-09-03 | 292 | 293 | 280 | 290 | 117,000 | 1,450 |
| 2008-09-02 | 298 | 299 | 287 | 290 | 142,000 | 1,450 |
| 2008-09-01 | 315 | 315 | 302 | 303 | 86,000 | 1,515 |
| 2008-08-29 | 310 | 321 | 310 | 317 | 145,000 | 1,585 |
| 2008-08-28 | 299 | 307 | 293 | 307 | 127,000 | 1,535 |
| 2008-08-27 | 301 | 301 | 297 | 300 | 35,000 | 1,500 |
| 2008-08-26 | 306 | 306 | 299 | 306 | 49,000 | 1,530 |
| 2008-08-25 | 298 | 307 | 298 | 304 | 42,000 | 1,520 |
| 2008-08-22 | 295 | 298 | 292 | 293 | 44,000 | 1,465 |
| 2008-08-21 | 296 | 296 | 286 | 293 | 59,000 | 1,465 |
| 2008-08-20 | 287 | 293 | 287 | 293 | 35,000 | 1,465 |
| 2008-08-19 | 293 | 297 | 284 | 292 | 79,000 | 1,460 |
| 2008-08-18 | 295 | 302 | 288 | 298 | 119,000 | 1,490 |
| 2008-08-15 | 298 | 299 | 291 | 298 | 103,000 | 1,490 |
| 2008-08-14 | 298 | 304 | 298 | 302 | 92,000 | 1,510 |
| 2008-08-13 | 301 | 303 | 296 | 301 | 105,000 | 1,505 |
| 2008-08-12 | 307 | 308 | 301 | 301 | 122,000 | 1,505 |
| 2008-08-11 | 311 | 316 | 305 | 308 | 64,000 | 1,540 |
| 2008-08-08 | 310 | 312 | 303 | 310 | 75,000 | 1,550 |
| 2008-08-07 | 320 | 321 | 310 | 310 | 98,000 | 1,550 |
| 2008-08-06 | 317 | 325 | 314 | 324 | 82,000 | 1,620 |
| 2008-08-05 | 310 | 318 | 310 | 312 | 46,000 | 1,560 |
| 2008-08-04 | 311 | 314 | 310 | 311 | 64,000 | 1,555 |
| 2008-08-01 | 320 | 325 | 311 | 315 | 60,000 | 1,575 |
| 2008-07-31 | 324 | 327 | 318 | 324 | 77,000 | 1,620 |
| 2008-07-30 | 311 | 322 | 309 | 322 | 96,000 | 1,610 |
| 2008-07-29 | 312 | 313 | 303 | 308 | 64,000 | 1,540 |
| 2008-07-28 | 321 | 326 | 316 | 316 | 37,000 | 1,580 |
| 2008-07-25 | 327 | 328 | 322 | 323 | 66,000 | 1,615 |
| 2008-07-24 | 317 | 323 | 317 | 323 | 55,000 | 1,615 |
| 2008-07-23 | 314 | 327 | 311 | 313 | 85,000 | 1,565 |
| 2008-07-22 | 302 | 313 | 302 | 313 | 54,000 | 1,565 |
| 2008-07-18 | 307 | 308 | 299 | 302 | 54,000 | 1,510 |
| 2008-07-17 | 302 | 308 | 301 | 303 | 75,000 | 1,515 |
| 2008-07-16 | 297 | 301 | 296 | 299 | 37,000 | 1,495 |
| 2008-07-15 | 303 | 303 | 293 | 299 | 106,000 | 1,495 |
| 2008-07-14 | 300 | 302 | 295 | 300 | 57,000 | 1,500 |
| 2008-07-11 | 291 | 303 | 291 | 299 | 66,000 | 1,495 |
| 2008-07-10 | 305 | 305 | 296 | 296 | 63,000 | 1,480 |
| 2008-07-09 | 305 | 312 | 304 | 304 | 86,000 | 1,520 |
| 2008-07-08 | 304 | 306 | 296 | 301 | 97,000 | 1,505 |
| 2008-07-07 | 300 | 305 | 297 | 304 | 98,000 | 1,520 |
| 2008-07-04 | 296 | 299 | 294 | 299 | 51,000 | 1,495 |
| 2008-07-03 | 294 | 297 | 294 | 297 | 69,000 | 1,485 |
| 2008-07-02 | 310 | 310 | 295 | 299 | 136,000 | 1,495 |
| 2008-07-01 | 298 | 307 | 298 | 305 | 21,000 | 1,525 |
| 2008-06-30 | 299 | 307 | 299 | 303 | 52,000 | 1,515 |
| 2008-06-27 | 300 | 304 | 298 | 304 | 80,000 | 1,520 |
| 2008-06-26 | 311 | 315 | 305 | 305 | 57,000 | 1,525 |
| 2008-06-25 | 306 | 309 | 298 | 309 | 119,000 | 1,545 |
| 2008-06-24 | 305 | 305 | 299 | 300 | 57,000 | 1,500 |
| 2008-06-23 | 300 | 305 | 300 | 303 | 66,000 | 1,515 |
| 2008-06-20 | 309 | 313 | 302 | 307 | 149,000 | 1,535 |
| 2008-06-19 | 308 | 308 | 303 | 303 | 82,000 | 1,515 |
| 2008-06-18 | 308 | 313 | 308 | 311 | 72,000 | 1,555 |
| 2008-06-17 | 313 | 317 | 312 | 313 | 59,000 | 1,565 |
| 2008-06-16 | 306 | 313 | 302 | 309 | 71,000 | 1,545 |
| 2008-06-13 | 306 | 308 | 303 | 304 | 142,000 | 1,520 |
| 2008-06-12 | 305 | 313 | 300 | 311 | 210,000 | 1,555 |
| 2008-06-11 | 313 | 313 | 303 | 305 | 60,000 | 1,525 |
| 2008-06-10 | 314 | 314 | 307 | 308 | 62,000 | 1,540 |
| 2008-06-09 | 308 | 315 | 306 | 309 | 121,000 | 1,545 |
| 2008-06-06 | 328 | 333 | 320 | 323 | 100,000 | 1,615 |
| 2008-06-05 | 322 | 323 | 317 | 323 | 49,000 | 1,615 |
| 2008-06-04 | 314 | 317 | 310 | 317 | 64,000 | 1,585 |
| 2008-06-03 | 318 | 320 | 313 | 314 | 75,000 | 1,570 |
| 2008-06-02 | 325 | 328 | 321 | 323 | 47,000 | 1,615 |
| 2008-05-30 | 321 | 326 | 320 | 325 | 90,000 | 1,625 |
| 2008-05-29 | 314 | 323 | 312 | 321 | 66,000 | 1,605 |
| 2008-05-28 | 319 | 319 | 309 | 311 | 131,000 | 1,555 |
| 2008-05-27 | 319 | 324 | 319 | 323 | 50,000 | 1,615 |
| 2008-05-26 | 318 | 327 | 317 | 318 | 98,000 | 1,590 |
| 2008-05-23 | 330 | 332 | 323 | 323 | 138,000 | 1,615 |
| 2008-05-22 | 322 | 325 | 315 | 324 | 98,000 | 1,620 |
| 2008-05-21 | 340 | 340 | 325 | 327 | 89,000 | 1,635 |
| 2008-05-20 | 336 | 346 | 336 | 344 | 104,000 | 1,720 |
| 2008-05-19 | 334 | 341 | 331 | 341 | 84,000 | 1,705 |
| 2008-05-16 | 345 | 346 | 333 | 334 | 123,000 | 1,670 |
| 2008-05-15 | 330 | 342 | 330 | 338 | 170,000 | 1,690 |
| 2008-05-14 | 315 | 326 | 315 | 325 | 214,000 | 1,625 |
| 2008-05-13 | 306 | 316 | 301 | 313 | 288,000 | 1,565 |
| 2008-05-12 | 279 | 282 | 276 | 281 | 101,000 | 1,405 |
| 2008-05-09 | 283 | 285 | 275 | 276 | 80,000 | 1,380 |
| 2008-05-08 | 283 | 289 | 275 | 283 | 69,000 | 1,415 |
| 2008-05-07 | 281 | 287 | 280 | 286 | 82,000 | 1,430 |
| 2008-05-02 | 274 | 277 | 273 | 276 | 44,000 | 1,380 |
| 2008-05-01 | 272 | 278 | 272 | 273 | 54,000 | 1,365 |
| 2008-04-30 | 273 | 277 | 270 | 273 | 61,000 | 1,365 |
| 2008-04-28 | 272 | 280 | 272 | 275 | 69,000 | 1,375 |
| 2008-04-25 | 265 | 277 | 264 | 270 | 114,000 | 1,350 |
| 2008-04-24 | 258 | 263 | 258 | 261 | 35,000 | 1,305 |
| 2008-04-23 | 259 | 262 | 259 | 260 | 63,000 | 1,300 |
| 2008-04-22 | 265 | 265 | 260 | 261 | 52,000 | 1,305 |
| 2008-04-21 | 265 | 266 | 263 | 265 | 63,000 | 1,325 |
| 2008-04-18 | 264 | 264 | 260 | 263 | 77,000 | 1,315 |
| 2008-04-17 | 265 | 267 | 263 | 264 | 52,000 | 1,320 |
| 2008-04-16 | 258 | 267 | 258 | 263 | 57,000 | 1,315 |
| 2008-04-15 | 258 | 258 | 255 | 257 | 151,000 | 1,285 |
| 2008-04-14 | 262 | 262 | 256 | 257 | 95,000 | 1,285 |
| 2008-04-11 | 263 | 267 | 263 | 267 | 87,000 | 1,335 |
| 2008-04-10 | 268 | 268 | 262 | 264 | 80,000 | 1,320 |
| 2008-04-09 | 279 | 279 | 265 | 270 | 60,000 | 1,350 |
| 2008-04-08 | 273 | 284 | 272 | 275 | 95,000 | 1,375 |
| 2008-04-07 | 272 | 277 | 270 | 276 | 55,000 | 1,380 |
| 2008-04-04 | 277 | 277 | 268 | 272 | 74,000 | 1,360 |
| 2008-04-03 | 275 | 278 | 270 | 276 | 91,000 | 1,380 |
| 2008-04-02 | 285 | 288 | 274 | 275 | 82,000 | 1,375 |
| 2008-04-01 | 268 | 285 | 268 | 277 | 253,000 | 1,385 |
| 2008-03-31 | 270 | 270 | 251 | 258 | 190,000 | 1,290 |
| 2008-03-28 | 265 | 272 | 259 | 269 | 95,000 | 1,345 |
| 2008-03-27 | 262 | 265 | 259 | 260 | 85,000 | 1,300 |
| 2008-03-26 | 254 | 261 | 254 | 257 | 69,000 | 1,285 |
| 2008-03-25 | 253 | 258 | 246 | 252 | 134,000 | 1,260 |
| 2008-03-24 | 250 | 252 | 241 | 249 | 137,000 | 1,245 |
| 2008-03-21 | 254 | 261 | 251 | 260 | 132,000 | 1,300 |
| 2008-03-19 | 248 | 248 | 242 | 244 | 39,000 | 1,220 |
| 2008-03-18 | 239 | 239 | 232 | 238 | 87,000 | 1,190 |
| 2008-03-17 | 238 | 243 | 230 | 236 | 97,000 | 1,180 |
| 2008-03-14 | 258 | 258 | 245 | 245 | 212,000 | 1,225 |
| 2008-03-13 | 258 | 258 | 248 | 249 | 122,000 | 1,245 |
| 2008-03-12 | 262 | 270 | 254 | 262 | 184,000 | 1,310 |
| 2008-03-11 | 260 | 262 | 253 | 262 | 103,000 | 1,310 |
| 2008-03-10 | 262 | 271 | 262 | 264 | 104,000 | 1,320 |
| 2008-03-07 | 271 | 275 | 260 | 266 | 86,000 | 1,330 |
| 2008-03-06 | 268 | 274 | 268 | 272 | 98,000 | 1,360 |
| 2008-03-05 | 275 | 276 | 267 | 269 | 107,000 | 1,345 |
| 2008-03-04 | 276 | 278 | 268 | 274 | 131,000 | 1,370 |
| 2008-03-03 | 287 | 287 | 270 | 277 | 142,000 | 1,385 |
| 2008-02-29 | 285 | 285 | 273 | 282 | 122,000 | 1,410 |
| 2008-02-28 | 286 | 292 | 283 | 290 | 124,000 | 1,450 |
| 2008-02-27 | 291 | 293 | 286 | 291 | 85,000 | 1,455 |
| 2008-02-26 | 293 | 293 | 281 | 283 | 188,000 | 1,415 |
| 2008-02-25 | 296 | 297 | 287 | 295 | 142,000 | 1,475 |
| 2008-02-22 | 288 | 293 | 286 | 291 | 120,000 | 1,455 |
| 2008-02-21 | 286 | 301 | 286 | 296 | 152,000 | 1,480 |
| 2008-02-20 | 295 | 299 | 289 | 289 | 171,000 | 1,445 |
| 2008-02-19 | 301 | 301 | 293 | 296 | 175,000 | 1,480 |
| 2008-02-18 | 298 | 309 | 297 | 298 | 123,000 | 1,490 |
| 2008-02-15 | 300 | 305 | 297 | 301 | 144,000 | 1,505 |
| 2008-02-14 | 296 | 305 | 296 | 300 | 164,000 | 1,500 |
| 2008-02-13 | 294 | 294 | 291 | 291 | 108,000 | 1,455 |
| 2008-02-12 | 291 | 298 | 291 | 293 | 109,000 | 1,465 |
| 2008-02-08 | 288 | 297 | 288 | 295 | 184,000 | 1,475 |
| 2008-02-07 | 285 | 287 | 279 | 285 | 199,000 | 1,425 |
| 2008-02-06 | 294 | 294 | 279 | 283 | 317,000 | 1,415 |
| 2008-02-05 | 292 | 295 | 287 | 294 | 177,000 | 1,470 |
| 2008-02-04 | 293 | 298 | 290 | 297 | 177,000 | 1,485 |
| 2008-02-01 | 287 | 293 | 284 | 288 | 255,000 | 1,440 |
| 2008-01-31 | 278 | 289 | 274 | 289 | 181,000 | 1,445 |
| 2008-01-30 | 288 | 288 | 274 | 278 | 263,000 | 1,390 |
| 2008-01-29 | 273 | 286 | 273 | 283 | 341,000 | 1,415 |
| 2008-01-28 | 275 | 280 | 272 | 272 | 162,000 | 1,360 |
| 2008-01-25 | 265 | 284 | 261 | 269 | 209,000 | 1,345 |
| 2008-01-24 | 250 | 262 | 250 | 256 | 228,000 | 1,280 |
| 2008-01-23 | 250 | 254 | 245 | 247 | 339,000 | 1,235 |
| 2008-01-22 | 246 | 256 | 238 | 239 | 364,000 | 1,195 |
| 2008-01-21 | 260 | 263 | 255 | 256 | 209,000 | 1,280 |
| 2008-01-18 | 259 | 273 | 255 | 264 | 337,000 | 1,320 |
| 2008-01-17 | 264 | 268 | 258 | 264 | 314,000 | 1,320 |
| 2008-01-16 | 257 | 265 | 253 | 259 | 282,000 | 1,295 |
| 2008-01-15 | 296 | 296 | 274 | 277 | 533,000 | 1,385 |
| 2008-01-11 | 297 | 297 | 288 | 288 | 217,000 | 1,440 |
| 2008-01-10 | 297 | 298 | 291 | 292 | 138,000 | 1,460 |
| 2008-01-09 | 293 | 299 | 285 | 299 | 197,000 | 1,495 |
| 2008-01-08 | 294 | 304 | 294 | 303 | 166,000 | 1,515 |
| 2008-01-07 | 284 | 308 | 283 | 304 | 294,000 | 1,520 |
| 2008-01-04 | 334 | 334 | 301 | 304 | 77,000 | 1,520 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
