9066 (株)日新 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 201 | 203 | 200 | 201 | 63,000 | 1,005 |
| 2009-12-29 | 200 | 200 | 198 | 200 | 60,000 | 1,000 |
| 2009-12-28 | 199 | 203 | 198 | 200 | 149,000 | 1,000 |
| 2009-12-25 | 206 | 206 | 200 | 201 | 128,000 | 1,005 |
| 2009-12-24 | 204 | 206 | 200 | 202 | 120,000 | 1,010 |
| 2009-12-22 | 206 | 206 | 204 | 204 | 100,000 | 1,020 |
| 2009-12-21 | 206 | 208 | 204 | 204 | 96,000 | 1,020 |
| 2009-12-18 | 209 | 209 | 204 | 205 | 77,000 | 1,025 |
| 2009-12-17 | 207 | 210 | 197 | 206 | 124,000 | 1,030 |
| 2009-12-16 | 212 | 212 | 205 | 206 | 83,000 | 1,030 |
| 2009-12-15 | 207 | 209 | 197 | 208 | 107,000 | 1,040 |
| 2009-12-14 | 212 | 212 | 206 | 208 | 88,000 | 1,040 |
| 2009-12-11 | 210 | 214 | 201 | 208 | 211,000 | 1,040 |
| 2009-12-10 | 214 | 217 | 210 | 211 | 99,000 | 1,055 |
| 2009-12-09 | 220 | 220 | 215 | 215 | 73,000 | 1,075 |
| 2009-12-08 | 226 | 230 | 218 | 218 | 118,000 | 1,090 |
| 2009-12-07 | 234 | 234 | 227 | 229 | 83,000 | 1,145 |
| 2009-12-04 | 233 | 237 | 225 | 235 | 290,000 | 1,175 |
| 2009-12-03 | 221 | 235 | 219 | 233 | 186,000 | 1,165 |
| 2009-12-02 | 216 | 220 | 215 | 219 | 155,000 | 1,095 |
| 2009-12-01 | 216 | 216 | 208 | 212 | 166,000 | 1,060 |
| 2009-11-30 | 205 | 220 | 204 | 220 | 123,000 | 1,100 |
| 2009-11-27 | 208 | 217 | 202 | 205 | 106,000 | 1,025 |
| 2009-11-26 | 203 | 204 | 203 | 204 | 181,000 | 1,020 |
| 2009-11-25 | 206 | 207 | 205 | 205 | 45,000 | 1,025 |
| 2009-11-24 | 205 | 205 | 200 | 202 | 88,000 | 1,010 |
| 2009-11-20 | 199 | 207 | 197 | 204 | 106,000 | 1,020 |
| 2009-11-19 | 198 | 201 | 198 | 199 | 68,000 | 995 |
| 2009-11-18 | 201 | 203 | 200 | 203 | 79,000 | 1,015 |
| 2009-11-17 | 203 | 203 | 199 | 201 | 106,000 | 1,005 |
| 2009-11-16 | 201 | 203 | 200 | 203 | 116,000 | 1,015 |
| 2009-11-13 | 202 | 203 | 200 | 201 | 131,000 | 1,005 |
| 2009-11-12 | 201 | 203 | 200 | 202 | 46,000 | 1,010 |
| 2009-11-11 | 201 | 203 | 200 | 200 | 29,000 | 1,000 |
| 2009-11-10 | 198 | 202 | 197 | 199 | 72,000 | 995 |
| 2009-11-09 | 197 | 198 | 196 | 196 | 48,000 | 980 |
| 2009-11-06 | 198 | 198 | 197 | 197 | 37,000 | 985 |
| 2009-11-05 | 204 | 204 | 200 | 200 | 62,000 | 1,000 |
| 2009-11-04 | 205 | 205 | 202 | 205 | 42,000 | 1,025 |
| 2009-11-02 | 208 | 208 | 202 | 205 | 39,000 | 1,025 |
| 2009-10-30 | 207 | 208 | 206 | 208 | 41,000 | 1,040 |
| 2009-10-29 | 205 | 208 | 203 | 203 | 91,000 | 1,015 |
| 2009-10-28 | 214 | 214 | 206 | 207 | 78,000 | 1,035 |
| 2009-10-27 | 210 | 213 | 207 | 212 | 103,000 | 1,060 |
| 2009-10-26 | 211 | 215 | 210 | 212 | 85,000 | 1,060 |
| 2009-10-23 | 221 | 223 | 209 | 211 | 171,000 | 1,055 |
| 2009-10-22 | 220 | 220 | 215 | 217 | 30,000 | 1,085 |
| 2009-10-21 | 218 | 219 | 215 | 216 | 59,000 | 1,080 |
| 2009-10-20 | 213 | 217 | 213 | 216 | 51,000 | 1,080 |
| 2009-10-19 | 213 | 213 | 208 | 211 | 70,000 | 1,055 |
| 2009-10-16 | 209 | 209 | 207 | 209 | 24,000 | 1,045 |
| 2009-10-15 | 206 | 207 | 206 | 207 | 75,000 | 1,035 |
| 2009-10-14 | 205 | 205 | 202 | 205 | 122,000 | 1,025 |
| 2009-10-13 | 212 | 212 | 205 | 208 | 174,000 | 1,040 |
| 2009-10-09 | 220 | 220 | 211 | 211 | 211,000 | 1,055 |
| 2009-10-08 | 226 | 226 | 220 | 220 | 47,000 | 1,100 |
| 2009-10-07 | 222 | 227 | 222 | 227 | 121,000 | 1,135 |
| 2009-10-06 | 227 | 227 | 219 | 223 | 93,000 | 1,115 |
| 2009-10-05 | 228 | 231 | 227 | 228 | 47,000 | 1,140 |
| 2009-10-02 | 222 | 228 | 219 | 227 | 51,000 | 1,135 |
| 2009-10-01 | 234 | 234 | 228 | 229 | 38,000 | 1,145 |
| 2009-09-30 | 229 | 234 | 229 | 234 | 43,000 | 1,170 |
| 2009-09-29 | 235 | 235 | 228 | 229 | 57,000 | 1,145 |
| 2009-09-28 | 233 | 235 | 229 | 235 | 45,000 | 1,175 |
| 2009-09-25 | 238 | 238 | 232 | 233 | 81,000 | 1,165 |
| 2009-09-24 | 232 | 244 | 232 | 242 | 91,000 | 1,210 |
| 2009-09-18 | 234 | 236 | 229 | 236 | 105,000 | 1,180 |
| 2009-09-17 | 236 | 237 | 231 | 235 | 118,000 | 1,175 |
| 2009-09-16 | 239 | 241 | 233 | 235 | 91,000 | 1,175 |
| 2009-09-15 | 240 | 242 | 237 | 239 | 103,000 | 1,195 |
| 2009-09-14 | 244 | 245 | 236 | 242 | 98,000 | 1,210 |
| 2009-09-11 | 245 | 247 | 242 | 245 | 201,000 | 1,225 |
| 2009-09-10 | 242 | 248 | 242 | 245 | 81,000 | 1,225 |
| 2009-09-09 | 246 | 250 | 237 | 239 | 135,000 | 1,195 |
| 2009-09-08 | 244 | 247 | 233 | 245 | 135,000 | 1,225 |
| 2009-09-07 | 249 | 249 | 241 | 241 | 70,000 | 1,205 |
| 2009-09-04 | 246 | 247 | 243 | 245 | 134,000 | 1,225 |
| 2009-09-03 | 246 | 249 | 245 | 247 | 128,000 | 1,235 |
| 2009-09-02 | 253 | 256 | 242 | 244 | 305,000 | 1,220 |
| 2009-09-01 | 256 | 258 | 245 | 258 | 393,000 | 1,290 |
| 2009-08-31 | 258 | 265 | 256 | 256 | 101,000 | 1,280 |
| 2009-08-28 | 257 | 261 | 255 | 260 | 120,000 | 1,300 |
| 2009-08-27 | 258 | 259 | 254 | 256 | 119,000 | 1,280 |
| 2009-08-26 | 258 | 263 | 254 | 262 | 71,000 | 1,310 |
| 2009-08-25 | 259 | 259 | 253 | 255 | 114,000 | 1,275 |
| 2009-08-24 | 258 | 264 | 258 | 263 | 69,000 | 1,315 |
| 2009-08-21 | 252 | 258 | 252 | 258 | 69,000 | 1,290 |
| 2009-08-20 | 246 | 254 | 246 | 252 | 106,000 | 1,260 |
| 2009-08-19 | 254 | 254 | 249 | 249 | 29,000 | 1,245 |
| 2009-08-18 | 246 | 255 | 246 | 255 | 75,000 | 1,275 |
| 2009-08-17 | 254 | 254 | 245 | 248 | 237,000 | 1,240 |
| 2009-08-14 | 249 | 257 | 243 | 257 | 336,000 | 1,285 |
| 2009-08-13 | 246 | 252 | 246 | 250 | 103,000 | 1,250 |
| 2009-08-12 | 247 | 249 | 243 | 246 | 171,000 | 1,230 |
| 2009-08-11 | 245 | 250 | 231 | 248 | 372,000 | 1,240 |
| 2009-08-10 | 253 | 260 | 244 | 248 | 287,000 | 1,240 |
| 2009-08-07 | 246 | 253 | 244 | 252 | 161,000 | 1,260 |
| 2009-08-06 | 246 | 250 | 241 | 245 | 232,000 | 1,225 |
| 2009-08-05 | 242 | 246 | 241 | 246 | 100,000 | 1,230 |
| 2009-08-04 | 240 | 245 | 240 | 241 | 52,000 | 1,205 |
| 2009-08-03 | 238 | 243 | 226 | 238 | 181,000 | 1,190 |
| 2009-07-31 | 243 | 243 | 237 | 239 | 75,000 | 1,195 |
| 2009-07-30 | 240 | 242 | 236 | 239 | 99,000 | 1,195 |
| 2009-07-29 | 229 | 240 | 229 | 237 | 136,000 | 1,185 |
| 2009-07-28 | 233 | 234 | 227 | 227 | 87,000 | 1,135 |
| 2009-07-27 | 226 | 237 | 225 | 231 | 103,000 | 1,155 |
| 2009-07-24 | 227 | 233 | 226 | 230 | 183,000 | 1,150 |
| 2009-07-23 | 230 | 231 | 225 | 225 | 113,000 | 1,125 |
| 2009-07-22 | 230 | 231 | 226 | 231 | 78,000 | 1,155 |
| 2009-07-21 | 227 | 231 | 227 | 229 | 49,000 | 1,145 |
| 2009-07-17 | 225 | 226 | 223 | 225 | 39,000 | 1,125 |
| 2009-07-16 | 228 | 229 | 223 | 223 | 66,000 | 1,115 |
| 2009-07-15 | 231 | 231 | 224 | 225 | 138,000 | 1,125 |
| 2009-07-14 | 225 | 226 | 222 | 226 | 113,000 | 1,130 |
| 2009-07-13 | 221 | 226 | 220 | 224 | 200,000 | 1,120 |
| 2009-07-10 | 218 | 223 | 217 | 222 | 186,000 | 1,110 |
| 2009-07-09 | 212 | 218 | 211 | 217 | 216,000 | 1,085 |
| 2009-07-08 | 213 | 214 | 210 | 213 | 102,000 | 1,065 |
| 2009-07-07 | 213 | 216 | 211 | 215 | 112,000 | 1,075 |
| 2009-07-06 | 208 | 210 | 208 | 209 | 29,000 | 1,045 |
| 2009-07-03 | 209 | 213 | 208 | 209 | 178,000 | 1,045 |
| 2009-07-02 | 215 | 216 | 210 | 213 | 151,000 | 1,065 |
| 2009-07-01 | 220 | 220 | 211 | 211 | 134,000 | 1,055 |
| 2009-06-30 | 216 | 219 | 213 | 219 | 101,000 | 1,095 |
| 2009-06-29 | 211 | 215 | 207 | 214 | 280,000 | 1,070 |
| 2009-06-26 | 211 | 217 | 210 | 216 | 288,000 | 1,080 |
| 2009-06-25 | 204 | 209 | 204 | 207 | 230,000 | 1,035 |
| 2009-06-24 | 200 | 203 | 200 | 200 | 59,000 | 1,000 |
| 2009-06-23 | 199 | 200 | 196 | 200 | 82,000 | 1,000 |
| 2009-06-22 | 198 | 204 | 198 | 200 | 131,000 | 1,000 |
| 2009-06-19 | 204 | 206 | 195 | 195 | 230,000 | 975 |
| 2009-06-18 | 205 | 205 | 200 | 200 | 64,000 | 1,000 |
| 2009-06-17 | 202 | 205 | 202 | 203 | 47,000 | 1,015 |
| 2009-06-16 | 206 | 207 | 202 | 202 | 93,000 | 1,010 |
| 2009-06-15 | 210 | 210 | 208 | 210 | 88,000 | 1,050 |
| 2009-06-12 | 205 | 209 | 205 | 209 | 159,000 | 1,045 |
| 2009-06-11 | 208 | 208 | 206 | 207 | 79,000 | 1,035 |
| 2009-06-10 | 205 | 207 | 203 | 207 | 101,000 | 1,035 |
| 2009-06-09 | 203 | 204 | 202 | 204 | 78,000 | 1,020 |
| 2009-06-08 | 207 | 208 | 204 | 204 | 103,000 | 1,020 |
| 2009-06-05 | 205 | 207 | 205 | 205 | 99,000 | 1,025 |
| 2009-06-04 | 200 | 205 | 200 | 204 | 184,000 | 1,020 |
| 2009-06-03 | 200 | 203 | 200 | 200 | 127,000 | 1,000 |
| 2009-06-02 | 201 | 201 | 197 | 198 | 141,000 | 990 |
| 2009-06-01 | 199 | 202 | 198 | 198 | 146,000 | 990 |
| 2009-05-29 | 196 | 204 | 193 | 202 | 216,000 | 1,010 |
| 2009-05-28 | 195 | 196 | 193 | 196 | 47,000 | 980 |
| 2009-05-27 | 192 | 195 | 192 | 194 | 28,000 | 970 |
| 2009-05-26 | 192 | 194 | 190 | 194 | 54,000 | 970 |
| 2009-05-25 | 190 | 192 | 190 | 191 | 67,000 | 955 |
| 2009-05-22 | 187 | 188 | 185 | 187 | 68,000 | 935 |
| 2009-05-21 | 192 | 193 | 189 | 189 | 66,000 | 945 |
| 2009-05-20 | 196 | 196 | 190 | 195 | 63,000 | 975 |
| 2009-05-19 | 194 | 195 | 192 | 193 | 51,000 | 965 |
| 2009-05-18 | 198 | 198 | 190 | 193 | 66,000 | 965 |
| 2009-05-15 | 195 | 199 | 195 | 198 | 120,000 | 990 |
| 2009-05-14 | 195 | 197 | 193 | 194 | 92,000 | 970 |
| 2009-05-13 | 197 | 198 | 196 | 198 | 86,000 | 990 |
| 2009-05-12 | 196 | 198 | 195 | 196 | 105,000 | 980 |
| 2009-05-11 | 195 | 198 | 195 | 198 | 98,000 | 990 |
| 2009-05-08 | 192 | 195 | 189 | 195 | 94,000 | 975 |
| 2009-05-07 | 194 | 194 | 188 | 192 | 122,000 | 960 |
| 2009-05-01 | 180 | 184 | 180 | 184 | 134,000 | 920 |
| 2009-04-30 | 181 | 183 | 178 | 178 | 175,000 | 890 |
| 2009-04-28 | 186 | 186 | 176 | 178 | 270,000 | 890 |
| 2009-04-27 | 190 | 190 | 186 | 186 | 81,000 | 930 |
| 2009-04-24 | 194 | 194 | 189 | 189 | 118,000 | 945 |
| 2009-04-23 | 194 | 194 | 191 | 193 | 111,000 | 965 |
| 2009-04-22 | 196 | 198 | 194 | 194 | 65,000 | 970 |
| 2009-04-21 | 198 | 198 | 193 | 196 | 145,000 | 980 |
| 2009-04-20 | 204 | 204 | 199 | 199 | 71,000 | 995 |
| 2009-04-17 | 202 | 205 | 202 | 203 | 87,000 | 1,015 |
| 2009-04-16 | 200 | 203 | 200 | 201 | 79,000 | 1,005 |
| 2009-04-15 | 198 | 202 | 198 | 200 | 122,000 | 1,000 |
| 2009-04-14 | 206 | 206 | 199 | 203 | 99,000 | 1,015 |
| 2009-04-13 | 201 | 202 | 199 | 201 | 165,000 | 1,005 |
| 2009-04-10 | 209 | 209 | 200 | 201 | 191,000 | 1,005 |
| 2009-04-09 | 207 | 210 | 206 | 209 | 56,000 | 1,045 |
| 2009-04-08 | 208 | 208 | 202 | 206 | 106,000 | 1,030 |
| 2009-04-07 | 211 | 211 | 208 | 210 | 64,000 | 1,050 |
| 2009-04-06 | 212 | 215 | 212 | 213 | 58,000 | 1,065 |
| 2009-04-03 | 213 | 214 | 212 | 213 | 64,000 | 1,065 |
| 2009-04-02 | 216 | 218 | 213 | 214 | 88,000 | 1,070 |
| 2009-04-01 | 219 | 219 | 210 | 211 | 49,000 | 1,055 |
| 2009-03-31 | 216 | 217 | 213 | 214 | 33,000 | 1,070 |
| 2009-03-30 | 218 | 223 | 218 | 220 | 47,000 | 1,100 |
| 2009-03-27 | 220 | 223 | 216 | 218 | 92,000 | 1,090 |
| 2009-03-26 | 222 | 222 | 218 | 220 | 53,000 | 1,100 |
| 2009-03-25 | 220 | 225 | 219 | 225 | 103,000 | 1,125 |
| 2009-03-24 | 218 | 218 | 213 | 216 | 153,000 | 1,080 |
| 2009-03-23 | 212 | 215 | 211 | 213 | 67,000 | 1,065 |
| 2009-03-19 | 215 | 215 | 208 | 210 | 59,000 | 1,050 |
| 2009-03-18 | 221 | 221 | 211 | 214 | 43,000 | 1,070 |
| 2009-03-17 | 217 | 220 | 213 | 217 | 76,000 | 1,085 |
| 2009-03-16 | 215 | 225 | 214 | 218 | 78,000 | 1,090 |
| 2009-03-13 | 209 | 214 | 208 | 214 | 142,000 | 1,070 |
| 2009-03-12 | 211 | 214 | 210 | 214 | 58,000 | 1,070 |
| 2009-03-11 | 219 | 220 | 214 | 216 | 51,000 | 1,080 |
| 2009-03-10 | 216 | 217 | 216 | 217 | 20,000 | 1,085 |
| 2009-03-09 | 219 | 219 | 213 | 216 | 43,000 | 1,080 |
| 2009-03-06 | 218 | 220 | 216 | 217 | 64,000 | 1,085 |
| 2009-03-05 | 215 | 217 | 212 | 217 | 73,000 | 1,085 |
| 2009-03-04 | 206 | 212 | 206 | 211 | 28,000 | 1,055 |
| 2009-03-03 | 206 | 208 | 205 | 206 | 34,000 | 1,030 |
| 2009-03-02 | 210 | 212 | 209 | 211 | 29,000 | 1,055 |
| 2009-02-27 | 208 | 215 | 208 | 215 | 37,000 | 1,075 |
| 2009-02-26 | 211 | 211 | 208 | 209 | 56,000 | 1,045 |
| 2009-02-25 | 213 | 213 | 209 | 211 | 57,000 | 1,055 |
| 2009-02-24 | 205 | 209 | 204 | 209 | 59,000 | 1,045 |
| 2009-02-23 | 211 | 211 | 208 | 210 | 53,000 | 1,050 |
| 2009-02-20 | 212 | 214 | 208 | 211 | 65,000 | 1,055 |
| 2009-02-19 | 214 | 214 | 208 | 211 | 49,000 | 1,055 |
| 2009-02-18 | 204 | 212 | 203 | 212 | 97,000 | 1,060 |
| 2009-02-17 | 211 | 211 | 207 | 207 | 82,000 | 1,035 |
| 2009-02-16 | 217 | 223 | 209 | 212 | 55,000 | 1,060 |
| 2009-02-13 | 212 | 212 | 208 | 212 | 89,000 | 1,060 |
| 2009-02-12 | 205 | 207 | 205 | 207 | 68,000 | 1,035 |
| 2009-02-10 | 217 | 217 | 207 | 207 | 51,000 | 1,035 |
| 2009-02-09 | 218 | 219 | 217 | 217 | 21,000 | 1,085 |
| 2009-02-06 | 225 | 225 | 220 | 223 | 40,000 | 1,115 |
| 2009-02-05 | 215 | 223 | 215 | 218 | 65,000 | 1,090 |
| 2009-02-04 | 211 | 215 | 208 | 214 | 57,000 | 1,070 |
| 2009-02-03 | 211 | 218 | 203 | 212 | 60,000 | 1,060 |
| 2009-02-02 | 207 | 213 | 207 | 211 | 50,000 | 1,055 |
| 2009-01-30 | 213 | 219 | 212 | 212 | 53,000 | 1,060 |
| 2009-01-29 | 214 | 217 | 214 | 217 | 57,000 | 1,085 |
| 2009-01-28 | 216 | 220 | 214 | 214 | 35,000 | 1,070 |
| 2009-01-27 | 210 | 217 | 210 | 216 | 53,000 | 1,080 |
| 2009-01-26 | 206 | 212 | 206 | 208 | 30,000 | 1,040 |
| 2009-01-23 | 212 | 215 | 208 | 208 | 57,000 | 1,040 |
| 2009-01-22 | 211 | 212 | 206 | 208 | 65,000 | 1,040 |
| 2009-01-21 | 212 | 214 | 209 | 210 | 45,000 | 1,050 |
| 2009-01-20 | 216 | 217 | 213 | 214 | 26,000 | 1,070 |
| 2009-01-19 | 218 | 224 | 218 | 219 | 27,000 | 1,095 |
| 2009-01-16 | 214 | 217 | 212 | 217 | 74,000 | 1,085 |
| 2009-01-15 | 225 | 225 | 214 | 214 | 140,000 | 1,070 |
| 2009-01-14 | 218 | 223 | 217 | 220 | 73,000 | 1,100 |
| 2009-01-13 | 223 | 224 | 215 | 216 | 94,000 | 1,080 |
| 2009-01-09 | 228 | 241 | 226 | 228 | 110,000 | 1,140 |
| 2009-01-08 | 236 | 241 | 228 | 230 | 73,000 | 1,150 |
| 2009-01-07 | 241 | 245 | 236 | 241 | 56,000 | 1,205 |
| 2009-01-06 | 243 | 243 | 239 | 240 | 14,000 | 1,200 |
| 2009-01-05 | 248 | 248 | 243 | 243 | 12,000 | 1,215 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
