9066 (株)日新 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 212 | 212 | 208 | 208 | 21,000 | 1,040 |
| 2010-12-29 | 211 | 211 | 210 | 211 | 25,000 | 1,055 |
| 2010-12-28 | 206 | 211 | 206 | 211 | 49,000 | 1,055 |
| 2010-12-27 | 210 | 210 | 206 | 209 | 30,000 | 1,045 |
| 2010-12-24 | 214 | 214 | 212 | 213 | 86,000 | 1,065 |
| 2010-12-22 | 212 | 215 | 211 | 213 | 105,000 | 1,065 |
| 2010-12-21 | 213 | 215 | 212 | 213 | 89,000 | 1,065 |
| 2010-12-20 | 213 | 214 | 212 | 213 | 45,000 | 1,065 |
| 2010-12-17 | 212 | 214 | 212 | 214 | 74,000 | 1,070 |
| 2010-12-16 | 210 | 214 | 210 | 214 | 51,000 | 1,070 |
| 2010-12-15 | 213 | 213 | 210 | 211 | 61,000 | 1,055 |
| 2010-12-14 | 210 | 211 | 208 | 211 | 90,000 | 1,055 |
| 2010-12-13 | 212 | 213 | 205 | 210 | 142,000 | 1,050 |
| 2010-12-10 | 209 | 212 | 208 | 212 | 152,000 | 1,060 |
| 2010-12-09 | 210 | 215 | 208 | 208 | 64,000 | 1,040 |
| 2010-12-08 | 208 | 213 | 208 | 213 | 91,000 | 1,065 |
| 2010-12-07 | 210 | 211 | 209 | 210 | 40,000 | 1,050 |
| 2010-12-06 | 208 | 211 | 207 | 211 | 47,000 | 1,055 |
| 2010-12-03 | 210 | 210 | 207 | 209 | 107,000 | 1,045 |
| 2010-12-02 | 206 | 208 | 206 | 206 | 94,000 | 1,030 |
| 2010-12-01 | 203 | 204 | 202 | 203 | 44,000 | 1,015 |
| 2010-11-30 | 201 | 206 | 201 | 206 | 87,000 | 1,030 |
| 2010-11-29 | 200 | 205 | 200 | 204 | 79,000 | 1,020 |
| 2010-11-26 | 198 | 203 | 197 | 201 | 143,000 | 1,005 |
| 2010-11-25 | 200 | 201 | 197 | 198 | 76,000 | 990 |
| 2010-11-24 | 193 | 199 | 191 | 197 | 212,000 | 985 |
| 2010-11-22 | 190 | 198 | 189 | 196 | 145,000 | 980 |
| 2010-11-19 | 197 | 197 | 189 | 189 | 116,000 | 945 |
| 2010-11-18 | 183 | 195 | 183 | 192 | 394,000 | 960 |
| 2010-11-17 | 187 | 187 | 182 | 184 | 152,000 | 920 |
| 2010-11-16 | 189 | 191 | 186 | 189 | 124,000 | 945 |
| 2010-11-15 | 183 | 188 | 183 | 188 | 102,000 | 940 |
| 2010-11-12 | 184 | 185 | 184 | 185 | 33,000 | 925 |
| 2010-11-11 | 185 | 187 | 182 | 184 | 82,000 | 920 |
| 2010-11-10 | 186 | 188 | 184 | 185 | 63,000 | 925 |
| 2010-11-09 | 186 | 186 | 182 | 185 | 41,000 | 925 |
| 2010-11-08 | 185 | 187 | 182 | 187 | 77,000 | 935 |
| 2010-11-05 | 178 | 186 | 176 | 181 | 122,000 | 905 |
| 2010-11-04 | 173 | 176 | 173 | 175 | 33,000 | 875 |
| 2010-11-02 | 175 | 175 | 172 | 173 | 57,000 | 865 |
| 2010-11-01 | 175 | 177 | 173 | 176 | 69,000 | 880 |
| 2010-10-29 | 172 | 176 | 172 | 176 | 81,000 | 880 |
| 2010-10-28 | 176 | 176 | 171 | 173 | 160,000 | 865 |
| 2010-10-27 | 177 | 179 | 177 | 179 | 43,000 | 895 |
| 2010-10-26 | 178 | 180 | 176 | 177 | 52,000 | 885 |
| 2010-10-25 | 181 | 181 | 176 | 176 | 52,000 | 880 |
| 2010-10-22 | 176 | 179 | 176 | 178 | 23,000 | 890 |
| 2010-10-21 | 176 | 177 | 176 | 176 | 65,000 | 880 |
| 2010-10-20 | 179 | 179 | 176 | 177 | 57,000 | 885 |
| 2010-10-19 | 177 | 180 | 177 | 179 | 44,000 | 895 |
| 2010-10-18 | 178 | 181 | 178 | 179 | 22,000 | 895 |
| 2010-10-15 | 181 | 184 | 177 | 177 | 59,000 | 885 |
| 2010-10-14 | 180 | 181 | 180 | 181 | 41,000 | 905 |
| 2010-10-13 | 179 | 180 | 178 | 178 | 52,000 | 890 |
| 2010-10-12 | 183 | 184 | 179 | 179 | 50,000 | 895 |
| 2010-10-08 | 183 | 184 | 182 | 182 | 57,000 | 910 |
| 2010-10-07 | 184 | 187 | 184 | 185 | 41,000 | 925 |
| 2010-10-06 | 187 | 187 | 183 | 185 | 53,000 | 925 |
| 2010-10-05 | 181 | 188 | 181 | 188 | 63,000 | 940 |
| 2010-10-04 | 185 | 185 | 182 | 182 | 28,000 | 910 |
| 2010-10-01 | 189 | 189 | 185 | 185 | 40,000 | 925 |
| 2010-09-30 | 191 | 191 | 189 | 189 | 22,000 | 945 |
| 2010-09-29 | 188 | 191 | 188 | 191 | 78,000 | 955 |
| 2010-09-28 | 189 | 190 | 188 | 188 | 49,000 | 940 |
| 2010-09-27 | 191 | 192 | 189 | 192 | 42,000 | 960 |
| 2010-09-24 | 192 | 194 | 190 | 191 | 104,000 | 955 |
| 2010-09-22 | 186 | 192 | 186 | 191 | 52,000 | 955 |
| 2010-09-21 | 191 | 191 | 187 | 188 | 55,000 | 940 |
| 2010-09-17 | 187 | 189 | 187 | 189 | 43,000 | 945 |
| 2010-09-16 | 187 | 188 | 186 | 186 | 27,000 | 930 |
| 2010-09-15 | 185 | 188 | 184 | 186 | 128,000 | 930 |
| 2010-09-14 | 182 | 184 | 182 | 184 | 75,000 | 920 |
| 2010-09-13 | 184 | 185 | 184 | 184 | 51,000 | 920 |
| 2010-09-10 | 181 | 185 | 181 | 184 | 166,000 | 920 |
| 2010-09-09 | 183 | 185 | 183 | 184 | 56,000 | 920 |
| 2010-09-08 | 183 | 184 | 181 | 183 | 45,000 | 915 |
| 2010-09-07 | 182 | 185 | 182 | 184 | 26,000 | 920 |
| 2010-09-06 | 183 | 184 | 181 | 184 | 35,000 | 920 |
| 2010-09-03 | 179 | 182 | 179 | 182 | 53,000 | 910 |
| 2010-09-02 | 181 | 181 | 176 | 179 | 181,000 | 895 |
| 2010-09-01 | 181 | 182 | 180 | 180 | 100,000 | 900 |
| 2010-08-31 | 185 | 186 | 182 | 182 | 104,000 | 910 |
| 2010-08-30 | 190 | 194 | 187 | 189 | 80,000 | 945 |
| 2010-08-27 | 183 | 186 | 183 | 186 | 88,000 | 930 |
| 2010-08-26 | 188 | 188 | 184 | 185 | 64,000 | 925 |
| 2010-08-25 | 183 | 191 | 183 | 188 | 81,000 | 940 |
| 2010-08-24 | 192 | 193 | 187 | 188 | 55,000 | 940 |
| 2010-08-23 | 192 | 195 | 191 | 192 | 27,000 | 960 |
| 2010-08-20 | 194 | 194 | 192 | 192 | 20,000 | 960 |
| 2010-08-19 | 194 | 198 | 194 | 198 | 27,000 | 990 |
| 2010-08-18 | 193 | 196 | 193 | 194 | 33,000 | 970 |
| 2010-08-17 | 191 | 193 | 191 | 191 | 26,000 | 955 |
| 2010-08-16 | 188 | 191 | 188 | 191 | 34,000 | 955 |
| 2010-08-13 | 190 | 192 | 188 | 191 | 52,000 | 955 |
| 2010-08-12 | 188 | 190 | 187 | 189 | 55,000 | 945 |
| 2010-08-11 | 196 | 196 | 191 | 191 | 38,000 | 955 |
| 2010-08-10 | 199 | 200 | 196 | 196 | 100,000 | 980 |
| 2010-08-09 | 193 | 196 | 193 | 195 | 20,000 | 975 |
| 2010-08-06 | 191 | 196 | 191 | 196 | 24,000 | 980 |
| 2010-08-05 | 195 | 195 | 191 | 192 | 34,000 | 960 |
| 2010-08-04 | 193 | 196 | 192 | 193 | 39,000 | 965 |
| 2010-08-03 | 200 | 200 | 194 | 195 | 65,000 | 975 |
| 2010-08-02 | 197 | 201 | 194 | 198 | 24,000 | 990 |
| 2010-07-30 | 200 | 201 | 197 | 197 | 63,000 | 985 |
| 2010-07-29 | 206 | 206 | 202 | 202 | 27,000 | 1,010 |
| 2010-07-28 | 203 | 209 | 203 | 208 | 44,000 | 1,040 |
| 2010-07-27 | 200 | 202 | 200 | 202 | 34,000 | 1,010 |
| 2010-07-26 | 200 | 203 | 200 | 200 | 18,000 | 1,000 |
| 2010-07-23 | 204 | 205 | 199 | 200 | 62,000 | 1,000 |
| 2010-07-22 | 198 | 202 | 198 | 200 | 47,000 | 1,000 |
| 2010-07-21 | 199 | 200 | 198 | 198 | 25,000 | 990 |
| 2010-07-20 | 194 | 202 | 194 | 202 | 24,000 | 1,010 |
| 2010-07-16 | 200 | 200 | 197 | 197 | 47,000 | 985 |
| 2010-07-15 | 204 | 204 | 200 | 201 | 77,000 | 1,005 |
| 2010-07-14 | 205 | 207 | 201 | 202 | 111,000 | 1,010 |
| 2010-07-13 | 205 | 206 | 203 | 203 | 52,000 | 1,015 |
| 2010-07-12 | 206 | 206 | 204 | 205 | 20,000 | 1,025 |
| 2010-07-09 | 207 | 207 | 204 | 205 | 32,000 | 1,025 |
| 2010-07-08 | 203 | 206 | 203 | 206 | 64,000 | 1,030 |
| 2010-07-07 | 199 | 203 | 199 | 200 | 26,000 | 1,000 |
| 2010-07-06 | 200 | 202 | 199 | 201 | 50,000 | 1,005 |
| 2010-07-05 | 199 | 205 | 199 | 203 | 26,000 | 1,015 |
| 2010-07-02 | 199 | 204 | 199 | 202 | 55,000 | 1,010 |
| 2010-07-01 | 203 | 203 | 199 | 202 | 39,000 | 1,010 |
| 2010-06-30 | 207 | 207 | 202 | 202 | 51,000 | 1,010 |
| 2010-06-29 | 209 | 209 | 207 | 209 | 62,000 | 1,045 |
| 2010-06-28 | 210 | 211 | 208 | 209 | 38,000 | 1,045 |
| 2010-06-25 | 214 | 214 | 210 | 211 | 129,000 | 1,055 |
| 2010-06-24 | 207 | 210 | 205 | 210 | 36,000 | 1,050 |
| 2010-06-23 | 207 | 211 | 206 | 209 | 70,000 | 1,045 |
| 2010-06-22 | 208 | 215 | 206 | 209 | 141,000 | 1,045 |
| 2010-06-21 | 206 | 209 | 206 | 207 | 69,000 | 1,035 |
| 2010-06-18 | 200 | 202 | 200 | 202 | 108,000 | 1,010 |
| 2010-06-17 | 198 | 200 | 196 | 197 | 70,000 | 985 |
| 2010-06-16 | 198 | 200 | 195 | 200 | 63,000 | 1,000 |
| 2010-06-15 | 196 | 196 | 194 | 196 | 67,000 | 980 |
| 2010-06-14 | 195 | 195 | 193 | 193 | 44,000 | 965 |
| 2010-06-11 | 196 | 197 | 191 | 191 | 179,000 | 955 |
| 2010-06-10 | 191 | 197 | 191 | 195 | 129,000 | 975 |
| 2010-06-09 | 193 | 194 | 191 | 193 | 31,000 | 965 |
| 2010-06-08 | 195 | 195 | 193 | 193 | 43,000 | 965 |
| 2010-06-07 | 196 | 198 | 194 | 197 | 49,000 | 985 |
| 2010-06-04 | 199 | 202 | 199 | 201 | 26,000 | 1,005 |
| 2010-06-03 | 201 | 202 | 200 | 200 | 85,000 | 1,000 |
| 2010-06-02 | 198 | 202 | 198 | 201 | 51,000 | 1,005 |
| 2010-06-01 | 198 | 201 | 196 | 201 | 53,000 | 1,005 |
| 2010-05-31 | 196 | 200 | 195 | 199 | 38,000 | 995 |
| 2010-05-28 | 199 | 204 | 198 | 198 | 80,000 | 990 |
| 2010-05-27 | 196 | 199 | 195 | 196 | 89,000 | 980 |
| 2010-05-26 | 197 | 200 | 195 | 197 | 119,000 | 985 |
| 2010-05-25 | 202 | 210 | 195 | 197 | 132,000 | 985 |
| 2010-05-24 | 197 | 200 | 194 | 199 | 127,000 | 995 |
| 2010-05-21 | 200 | 200 | 195 | 197 | 83,000 | 985 |
| 2010-05-20 | 202 | 204 | 201 | 202 | 59,000 | 1,010 |
| 2010-05-19 | 207 | 207 | 201 | 205 | 63,000 | 1,025 |
| 2010-05-18 | 208 | 210 | 206 | 207 | 67,000 | 1,035 |
| 2010-05-17 | 218 | 218 | 208 | 210 | 66,000 | 1,050 |
| 2010-05-14 | 220 | 224 | 219 | 223 | 127,000 | 1,115 |
| 2010-05-13 | 223 | 223 | 218 | 222 | 145,000 | 1,110 |
| 2010-05-12 | 218 | 221 | 218 | 221 | 136,000 | 1,105 |
| 2010-05-11 | 216 | 224 | 211 | 218 | 394,000 | 1,090 |
| 2010-05-10 | 201 | 211 | 201 | 210 | 80,000 | 1,050 |
| 2010-05-07 | 204 | 207 | 204 | 204 | 112,000 | 1,020 |
| 2010-05-06 | 205 | 215 | 204 | 211 | 156,000 | 1,055 |
| 2010-04-30 | 210 | 214 | 210 | 213 | 29,000 | 1,065 |
| 2010-04-28 | 210 | 211 | 208 | 209 | 101,000 | 1,045 |
| 2010-04-27 | 216 | 217 | 214 | 215 | 71,000 | 1,075 |
| 2010-04-26 | 215 | 218 | 215 | 216 | 87,000 | 1,080 |
| 2010-04-23 | 215 | 215 | 212 | 215 | 67,000 | 1,075 |
| 2010-04-22 | 213 | 216 | 210 | 215 | 98,000 | 1,075 |
| 2010-04-21 | 211 | 214 | 211 | 214 | 66,000 | 1,070 |
| 2010-04-20 | 209 | 211 | 209 | 210 | 51,000 | 1,050 |
| 2010-04-19 | 208 | 212 | 208 | 209 | 146,000 | 1,045 |
| 2010-04-16 | 215 | 216 | 212 | 214 | 75,000 | 1,070 |
| 2010-04-15 | 216 | 218 | 214 | 216 | 81,000 | 1,080 |
| 2010-04-14 | 215 | 218 | 214 | 216 | 133,000 | 1,080 |
| 2010-04-13 | 216 | 216 | 213 | 213 | 60,000 | 1,065 |
| 2010-04-12 | 217 | 218 | 213 | 216 | 60,000 | 1,080 |
| 2010-04-09 | 214 | 215 | 212 | 213 | 70,000 | 1,065 |
| 2010-04-08 | 212 | 215 | 212 | 213 | 55,000 | 1,065 |
| 2010-04-07 | 212 | 219 | 211 | 215 | 105,000 | 1,075 |
| 2010-04-06 | 218 | 218 | 216 | 216 | 83,000 | 1,080 |
| 2010-04-05 | 224 | 225 | 216 | 219 | 177,000 | 1,095 |
| 2010-04-02 | 218 | 218 | 211 | 213 | 101,000 | 1,065 |
| 2010-04-01 | 215 | 215 | 211 | 215 | 94,000 | 1,075 |
| 2010-03-31 | 209 | 217 | 206 | 216 | 151,000 | 1,080 |
| 2010-03-30 | 205 | 209 | 204 | 209 | 90,000 | 1,045 |
| 2010-03-29 | 204 | 204 | 202 | 204 | 52,000 | 1,020 |
| 2010-03-26 | 203 | 207 | 203 | 207 | 98,000 | 1,035 |
| 2010-03-25 | 205 | 205 | 202 | 203 | 117,000 | 1,015 |
| 2010-03-24 | 205 | 207 | 204 | 207 | 76,000 | 1,035 |
| 2010-03-23 | 205 | 208 | 204 | 204 | 69,000 | 1,020 |
| 2010-03-19 | 201 | 208 | 201 | 205 | 167,000 | 1,025 |
| 2010-03-18 | 201 | 204 | 200 | 201 | 58,000 | 1,005 |
| 2010-03-17 | 199 | 201 | 197 | 201 | 69,000 | 1,005 |
| 2010-03-16 | 199 | 201 | 197 | 199 | 61,000 | 995 |
| 2010-03-15 | 203 | 203 | 198 | 200 | 115,000 | 1,000 |
| 2010-03-12 | 195 | 201 | 195 | 201 | 176,000 | 1,005 |
| 2010-03-11 | 197 | 198 | 194 | 196 | 109,000 | 980 |
| 2010-03-10 | 188 | 198 | 186 | 197 | 343,000 | 985 |
| 2010-03-09 | 185 | 188 | 185 | 187 | 40,000 | 935 |
| 2010-03-08 | 188 | 188 | 185 | 187 | 128,000 | 935 |
| 2010-03-05 | 186 | 189 | 186 | 187 | 67,000 | 935 |
| 2010-03-04 | 187 | 188 | 185 | 186 | 79,000 | 930 |
| 2010-03-03 | 187 | 188 | 186 | 188 | 69,000 | 940 |
| 2010-03-02 | 182 | 188 | 182 | 188 | 205,000 | 940 |
| 2010-03-01 | 181 | 184 | 181 | 181 | 67,000 | 905 |
| 2010-02-26 | 180 | 183 | 180 | 181 | 134,000 | 905 |
| 2010-02-25 | 181 | 181 | 179 | 181 | 113,000 | 905 |
| 2010-02-24 | 181 | 181 | 178 | 179 | 142,000 | 895 |
| 2010-02-23 | 183 | 183 | 180 | 181 | 174,000 | 905 |
| 2010-02-22 | 180 | 182 | 180 | 182 | 195,000 | 910 |
| 2010-02-19 | 181 | 181 | 180 | 180 | 58,000 | 900 |
| 2010-02-18 | 181 | 185 | 179 | 180 | 230,000 | 900 |
| 2010-02-17 | 181 | 182 | 180 | 181 | 103,000 | 905 |
| 2010-02-16 | 182 | 182 | 180 | 180 | 131,000 | 900 |
| 2010-02-15 | 182 | 182 | 180 | 180 | 40,000 | 900 |
| 2010-02-12 | 184 | 184 | 181 | 182 | 55,000 | 910 |
| 2010-02-10 | 186 | 186 | 182 | 183 | 36,000 | 915 |
| 2010-02-09 | 180 | 185 | 178 | 184 | 95,000 | 920 |
| 2010-02-08 | 189 | 189 | 183 | 183 | 59,000 | 915 |
| 2010-02-05 | 189 | 190 | 185 | 189 | 77,000 | 945 |
| 2010-02-04 | 190 | 191 | 189 | 191 | 29,000 | 955 |
| 2010-02-03 | 192 | 192 | 189 | 189 | 85,000 | 945 |
| 2010-02-02 | 187 | 191 | 187 | 190 | 44,000 | 950 |
| 2010-02-01 | 192 | 192 | 185 | 189 | 72,000 | 945 |
| 2010-01-29 | 190 | 196 | 189 | 192 | 153,000 | 960 |
| 2010-01-28 | 190 | 192 | 190 | 191 | 58,000 | 955 |
| 2010-01-27 | 190 | 197 | 189 | 190 | 189,000 | 950 |
| 2010-01-26 | 194 | 194 | 190 | 190 | 71,000 | 950 |
| 2010-01-25 | 197 | 198 | 194 | 194 | 110,000 | 970 |
| 2010-01-22 | 195 | 196 | 195 | 196 | 71,000 | 980 |
| 2010-01-21 | 196 | 198 | 195 | 196 | 170,000 | 980 |
| 2010-01-20 | 200 | 200 | 197 | 198 | 79,000 | 990 |
| 2010-01-19 | 200 | 200 | 199 | 199 | 52,000 | 995 |
| 2010-01-18 | 199 | 201 | 199 | 200 | 72,000 | 1,000 |
| 2010-01-15 | 201 | 203 | 199 | 201 | 168,000 | 1,005 |
| 2010-01-14 | 202 | 202 | 198 | 200 | 331,000 | 1,000 |
| 2010-01-13 | 207 | 207 | 201 | 203 | 121,000 | 1,015 |
| 2010-01-12 | 207 | 209 | 202 | 207 | 154,000 | 1,035 |
| 2010-01-08 | 206 | 206 | 203 | 205 | 97,000 | 1,025 |
| 2010-01-07 | 202 | 204 | 200 | 202 | 103,000 | 1,010 |
| 2010-01-06 | 200 | 201 | 199 | 200 | 103,000 | 1,000 |
| 2010-01-05 | 200 | 200 | 198 | 199 | 78,000 | 995 |
| 2010-01-04 | 202 | 203 | 198 | 200 | 101,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
