9066 (株)日新 の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 184 | 189 | 183 | 188 | 33,000 | 940 |
2011-12-29 | 181 | 181 | 181 | 181 | 8,000 | 905 |
2011-12-28 | 182 | 183 | 181 | 181 | 10,000 | 905 |
2011-12-27 | 180 | 182 | 180 | 182 | 13,000 | 910 |
2011-12-26 | 183 | 183 | 180 | 181 | 51,000 | 905 |
2011-12-22 | 183 | 183 | 182 | 182 | 34,000 | 910 |
2011-12-21 | 184 | 185 | 183 | 184 | 78,000 | 920 |
2011-12-20 | 178 | 183 | 178 | 182 | 35,000 | 910 |
2011-12-19 | 181 | 181 | 177 | 177 | 34,000 | 885 |
2011-12-16 | 181 | 183 | 181 | 181 | 38,000 | 905 |
2011-12-15 | 183 | 184 | 181 | 181 | 66,000 | 905 |
2011-12-14 | 184 | 185 | 184 | 184 | 24,000 | 920 |
2011-12-13 | 185 | 188 | 185 | 186 | 31,000 | 930 |
2011-12-12 | 186 | 186 | 184 | 184 | 56,000 | 920 |
2011-12-09 | 183 | 184 | 181 | 182 | 128,000 | 910 |
2011-12-08 | 186 | 187 | 183 | 184 | 37,000 | 920 |
2011-12-07 | 184 | 187 | 182 | 185 | 67,000 | 925 |
2011-12-06 | 186 | 187 | 183 | 184 | 53,000 | 920 |
2011-12-05 | 187 | 188 | 187 | 187 | 28,000 | 935 |
2011-12-02 | 187 | 190 | 186 | 190 | 43,000 | 950 |
2011-12-01 | 182 | 186 | 182 | 186 | 49,000 | 930 |
2011-11-30 | 181 | 181 | 178 | 180 | 58,000 | 900 |
2011-11-29 | 178 | 181 | 178 | 181 | 51,000 | 905 |
2011-11-28 | 178 | 181 | 178 | 178 | 47,000 | 890 |
2011-11-25 | 177 | 178 | 177 | 177 | 58,000 | 885 |
2011-11-24 | 181 | 181 | 179 | 179 | 38,000 | 895 |
2011-11-22 | 177 | 181 | 177 | 181 | 24,000 | 905 |
2011-11-21 | 181 | 181 | 178 | 180 | 11,000 | 900 |
2011-11-18 | 180 | 181 | 179 | 181 | 35,000 | 905 |
2011-11-17 | 178 | 182 | 178 | 182 | 41,000 | 910 |
2011-11-16 | 181 | 181 | 178 | 178 | 31,000 | 890 |
2011-11-15 | 182 | 182 | 179 | 181 | 42,000 | 905 |
2011-11-14 | 180 | 182 | 179 | 182 | 32,000 | 910 |
2011-11-11 | 179 | 179 | 177 | 179 | 27,000 | 895 |
2011-11-10 | 179 | 179 | 179 | 179 | 25,000 | 895 |
2011-11-09 | 183 | 183 | 182 | 183 | 33,000 | 915 |
2011-11-08 | 180 | 182 | 179 | 179 | 37,000 | 895 |
2011-11-07 | 184 | 184 | 182 | 182 | 17,000 | 910 |
2011-11-04 | 184 | 184 | 181 | 184 | 29,000 | 920 |
2011-11-02 | 183 | 183 | 180 | 181 | 46,000 | 905 |
2011-11-01 | 185 | 185 | 183 | 183 | 84,000 | 915 |
2011-10-31 | 185 | 187 | 184 | 184 | 62,000 | 920 |
2011-10-28 | 186 | 190 | 185 | 185 | 53,000 | 925 |
2011-10-27 | 181 | 187 | 181 | 187 | 66,000 | 935 |
2011-10-26 | 182 | 182 | 181 | 182 | 14,000 | 910 |
2011-10-25 | 184 | 185 | 183 | 183 | 29,000 | 915 |
2011-10-24 | 185 | 186 | 184 | 185 | 30,000 | 925 |
2011-10-21 | 185 | 187 | 183 | 184 | 26,000 | 920 |
2011-10-20 | 186 | 186 | 184 | 186 | 28,000 | 930 |
2011-10-19 | 190 | 190 | 185 | 185 | 35,000 | 925 |
2011-10-18 | 190 | 190 | 187 | 187 | 17,000 | 935 |
2011-10-17 | 188 | 190 | 188 | 190 | 21,000 | 950 |
2011-10-14 | 193 | 193 | 187 | 187 | 44,000 | 935 |
2011-10-13 | 194 | 194 | 193 | 193 | 31,000 | 965 |
2011-10-12 | 189 | 193 | 189 | 191 | 41,000 | 955 |
2011-10-11 | 191 | 192 | 189 | 191 | 39,000 | 955 |
2011-10-07 | 190 | 191 | 188 | 190 | 30,000 | 950 |
2011-10-06 | 185 | 188 | 185 | 188 | 15,000 | 940 |
2011-10-05 | 187 | 187 | 182 | 182 | 41,000 | 910 |
2011-10-04 | 187 | 191 | 186 | 187 | 44,000 | 935 |
2011-10-03 | 193 | 193 | 189 | 189 | 24,000 | 945 |
2011-09-30 | 190 | 195 | 188 | 194 | 61,000 | 970 |
2011-09-29 | 189 | 190 | 187 | 190 | 75,000 | 950 |
2011-09-28 | 187 | 189 | 180 | 189 | 96,000 | 945 |
2011-09-27 | 185 | 190 | 185 | 190 | 54,000 | 950 |
2011-09-26 | 185 | 186 | 182 | 184 | 38,000 | 920 |
2011-09-22 | 184 | 186 | 184 | 186 | 55,000 | 930 |
2011-09-21 | 186 | 187 | 186 | 186 | 18,000 | 930 |
2011-09-20 | 188 | 188 | 187 | 187 | 44,000 | 935 |
2011-09-16 | 189 | 190 | 186 | 190 | 83,000 | 950 |
2011-09-15 | 187 | 188 | 186 | 188 | 75,000 | 940 |
2011-09-14 | 188 | 190 | 186 | 186 | 51,000 | 930 |
2011-09-13 | 186 | 189 | 186 | 188 | 60,000 | 940 |
2011-09-12 | 189 | 189 | 186 | 186 | 29,000 | 930 |
2011-09-09 | 190 | 191 | 189 | 189 | 119,000 | 945 |
2011-09-08 | 193 | 193 | 191 | 192 | 18,000 | 960 |
2011-09-07 | 191 | 192 | 191 | 192 | 40,000 | 960 |
2011-09-06 | 192 | 192 | 189 | 191 | 44,000 | 955 |
2011-09-05 | 192 | 193 | 192 | 192 | 18,000 | 960 |
2011-09-02 | 193 | 197 | 193 | 196 | 27,000 | 980 |
2011-09-01 | 196 | 198 | 194 | 196 | 27,000 | 980 |
2011-08-31 | 198 | 198 | 194 | 194 | 39,000 | 970 |
2011-08-30 | 195 | 198 | 195 | 198 | 27,000 | 990 |
2011-08-29 | 194 | 194 | 192 | 193 | 31,000 | 965 |
2011-08-26 | 191 | 192 | 190 | 192 | 37,000 | 960 |
2011-08-25 | 188 | 194 | 188 | 190 | 94,000 | 950 |
2011-08-24 | 194 | 194 | 190 | 191 | 30,000 | 955 |
2011-08-23 | 193 | 194 | 193 | 194 | 22,000 | 970 |
2011-08-22 | 193 | 197 | 192 | 192 | 74,000 | 960 |
2011-08-19 | 192 | 193 | 191 | 192 | 26,000 | 960 |
2011-08-18 | 197 | 197 | 193 | 196 | 79,000 | 980 |
2011-08-17 | 196 | 198 | 196 | 198 | 35,000 | 990 |
2011-08-16 | 192 | 195 | 192 | 192 | 42,000 | 960 |
2011-08-15 | 194 | 196 | 192 | 192 | 58,000 | 960 |
2011-08-12 | 191 | 192 | 190 | 191 | 42,000 | 955 |
2011-08-11 | 187 | 189 | 187 | 188 | 27,000 | 940 |
2011-08-10 | 192 | 192 | 189 | 190 | 50,000 | 950 |
2011-08-09 | 188 | 189 | 184 | 189 | 60,000 | 945 |
2011-08-08 | 193 | 193 | 191 | 191 | 50,000 | 955 |
2011-08-05 | 195 | 196 | 190 | 195 | 84,000 | 975 |
2011-08-04 | 200 | 201 | 200 | 200 | 39,000 | 1,000 |
2011-08-03 | 202 | 203 | 200 | 200 | 60,000 | 1,000 |
2011-08-02 | 204 | 205 | 202 | 203 | 65,000 | 1,015 |
2011-08-01 | 206 | 209 | 205 | 207 | 79,000 | 1,035 |
2011-07-29 | 206 | 207 | 205 | 205 | 72,000 | 1,025 |
2011-07-28 | 206 | 209 | 205 | 208 | 58,000 | 1,040 |
2011-07-27 | 208 | 210 | 208 | 209 | 69,000 | 1,045 |
2011-07-26 | 210 | 210 | 209 | 209 | 31,000 | 1,045 |
2011-07-25 | 207 | 211 | 207 | 210 | 57,000 | 1,050 |
2011-07-22 | 212 | 213 | 212 | 212 | 36,000 | 1,060 |
2011-07-21 | 215 | 215 | 211 | 212 | 43,000 | 1,060 |
2011-07-20 | 214 | 215 | 213 | 215 | 33,000 | 1,075 |
2011-07-19 | 215 | 216 | 213 | 215 | 46,000 | 1,075 |
2011-07-15 | 218 | 218 | 216 | 217 | 77,000 | 1,085 |
2011-07-14 | 217 | 221 | 217 | 218 | 45,000 | 1,090 |
2011-07-13 | 218 | 223 | 218 | 221 | 54,000 | 1,105 |
2011-07-12 | 219 | 222 | 218 | 222 | 38,000 | 1,110 |
2011-07-11 | 224 | 224 | 220 | 222 | 43,000 | 1,110 |
2011-07-08 | 224 | 225 | 222 | 224 | 71,000 | 1,120 |
2011-07-07 | 219 | 223 | 219 | 223 | 70,000 | 1,115 |
2011-07-06 | 219 | 219 | 213 | 219 | 66,000 | 1,095 |
2011-07-05 | 214 | 220 | 214 | 218 | 60,000 | 1,090 |
2011-07-04 | 210 | 216 | 210 | 214 | 149,000 | 1,070 |
2011-07-01 | 202 | 208 | 202 | 208 | 83,000 | 1,040 |
2011-06-30 | 200 | 202 | 200 | 202 | 60,000 | 1,010 |
2011-06-29 | 199 | 202 | 197 | 202 | 109,000 | 1,010 |
2011-06-28 | 198 | 199 | 198 | 198 | 36,000 | 990 |
2011-06-27 | 202 | 202 | 197 | 197 | 108,000 | 985 |
2011-06-24 | 202 | 206 | 202 | 205 | 89,000 | 1,025 |
2011-06-23 | 204 | 207 | 204 | 204 | 70,000 | 1,020 |
2011-06-22 | 197 | 214 | 197 | 206 | 257,000 | 1,030 |
2011-06-21 | 196 | 197 | 195 | 196 | 44,000 | 980 |
2011-06-20 | 195 | 198 | 195 | 195 | 42,000 | 975 |
2011-06-17 | 195 | 195 | 193 | 194 | 123,000 | 970 |
2011-06-16 | 193 | 194 | 193 | 193 | 24,000 | 965 |
2011-06-15 | 196 | 196 | 195 | 196 | 38,000 | 980 |
2011-06-14 | 191 | 195 | 191 | 195 | 39,000 | 975 |
2011-06-13 | 192 | 192 | 188 | 190 | 72,000 | 950 |
2011-06-10 | 195 | 196 | 192 | 193 | 142,000 | 965 |
2011-06-09 | 191 | 191 | 188 | 188 | 55,000 | 940 |
2011-06-08 | 191 | 193 | 191 | 191 | 17,000 | 955 |
2011-06-07 | 188 | 192 | 188 | 191 | 44,000 | 955 |
2011-06-06 | 191 | 192 | 190 | 190 | 36,000 | 950 |
2011-06-03 | 194 | 194 | 191 | 191 | 37,000 | 955 |
2011-06-02 | 192 | 194 | 192 | 194 | 30,000 | 970 |
2011-06-01 | 199 | 199 | 192 | 194 | 24,000 | 970 |
2011-05-31 | 192 | 196 | 192 | 196 | 30,000 | 980 |
2011-05-30 | 193 | 193 | 191 | 192 | 16,000 | 960 |
2011-05-27 | 191 | 194 | 191 | 191 | 31,000 | 955 |
2011-05-26 | 194 | 198 | 191 | 191 | 42,000 | 955 |
2011-05-25 | 190 | 193 | 190 | 192 | 42,000 | 960 |
2011-05-24 | 194 | 195 | 192 | 192 | 24,000 | 960 |
2011-05-23 | 194 | 195 | 193 | 194 | 47,000 | 970 |
2011-05-20 | 195 | 196 | 194 | 194 | 40,000 | 970 |
2011-05-19 | 198 | 198 | 194 | 195 | 59,000 | 975 |
2011-05-18 | 197 | 203 | 197 | 198 | 68,000 | 990 |
2011-05-17 | 202 | 202 | 199 | 200 | 34,000 | 1,000 |
2011-05-16 | 202 | 205 | 202 | 204 | 32,000 | 1,020 |
2011-05-13 | 210 | 210 | 201 | 203 | 93,000 | 1,015 |
2011-05-12 | 206 | 208 | 206 | 208 | 33,000 | 1,040 |
2011-05-11 | 208 | 209 | 207 | 207 | 27,000 | 1,035 |
2011-05-10 | 210 | 210 | 205 | 207 | 77,000 | 1,035 |
2011-05-09 | 210 | 214 | 209 | 214 | 29,000 | 1,070 |
2011-05-06 | 211 | 211 | 209 | 209 | 13,000 | 1,045 |
2011-05-02 | 213 | 213 | 204 | 212 | 32,000 | 1,060 |
2011-04-28 | 206 | 210 | 205 | 209 | 37,000 | 1,045 |
2011-04-27 | 207 | 208 | 205 | 206 | 32,000 | 1,030 |
2011-04-26 | 208 | 208 | 206 | 206 | 35,000 | 1,030 |
2011-04-25 | 209 | 211 | 209 | 209 | 41,000 | 1,045 |
2011-04-22 | 209 | 213 | 208 | 213 | 52,000 | 1,065 |
2011-04-21 | 210 | 211 | 209 | 210 | 21,000 | 1,050 |
2011-04-20 | 207 | 212 | 207 | 209 | 33,000 | 1,045 |
2011-04-19 | 210 | 210 | 205 | 206 | 39,000 | 1,030 |
2011-04-18 | 212 | 214 | 211 | 212 | 34,000 | 1,060 |
2011-04-15 | 216 | 216 | 211 | 212 | 99,000 | 1,060 |
2011-04-14 | 209 | 215 | 209 | 214 | 60,000 | 1,070 |
2011-04-13 | 205 | 210 | 205 | 209 | 30,000 | 1,045 |
2011-04-12 | 205 | 208 | 205 | 205 | 31,000 | 1,025 |
2011-04-11 | 210 | 210 | 208 | 208 | 27,000 | 1,040 |
2011-04-08 | 203 | 211 | 201 | 210 | 72,000 | 1,050 |
2011-04-07 | 205 | 206 | 201 | 203 | 48,000 | 1,015 |
2011-04-06 | 215 | 215 | 205 | 206 | 79,000 | 1,030 |
2011-04-05 | 216 | 216 | 208 | 210 | 80,000 | 1,050 |
2011-04-04 | 223 | 223 | 217 | 218 | 30,000 | 1,090 |
2011-04-01 | 224 | 225 | 220 | 221 | 58,000 | 1,105 |
2011-03-31 | 227 | 227 | 221 | 224 | 60,000 | 1,120 |
2011-03-30 | 215 | 226 | 215 | 226 | 72,000 | 1,130 |
2011-03-29 | 218 | 218 | 210 | 218 | 82,000 | 1,090 |
2011-03-28 | 217 | 219 | 215 | 219 | 57,000 | 1,095 |
2011-03-25 | 216 | 219 | 214 | 214 | 100,000 | 1,070 |
2011-03-24 | 213 | 217 | 212 | 212 | 51,000 | 1,060 |
2011-03-23 | 213 | 217 | 211 | 215 | 58,000 | 1,075 |
2011-03-22 | 216 | 217 | 205 | 212 | 72,000 | 1,060 |
2011-03-18 | 193 | 200 | 192 | 198 | 128,000 | 990 |
2011-03-17 | 176 | 191 | 173 | 188 | 138,000 | 940 |
2011-03-16 | 169 | 184 | 169 | 180 | 125,000 | 900 |
2011-03-15 | 195 | 195 | 161 | 169 | 211,000 | 845 |
2011-03-14 | 202 | 215 | 198 | 201 | 91,000 | 1,005 |
2011-03-11 | 231 | 231 | 225 | 226 | 229,000 | 1,130 |
2011-03-10 | 232 | 232 | 226 | 228 | 45,000 | 1,140 |
2011-03-09 | 229 | 233 | 229 | 232 | 41,000 | 1,160 |
2011-03-08 | 228 | 230 | 228 | 228 | 44,000 | 1,140 |
2011-03-07 | 231 | 231 | 228 | 229 | 51,000 | 1,145 |
2011-03-04 | 234 | 235 | 231 | 232 | 49,000 | 1,160 |
2011-03-03 | 229 | 231 | 229 | 230 | 37,000 | 1,150 |
2011-03-02 | 235 | 235 | 229 | 229 | 67,000 | 1,145 |
2011-03-01 | 235 | 238 | 235 | 236 | 104,000 | 1,180 |
2011-02-28 | 232 | 233 | 227 | 232 | 83,000 | 1,160 |
2011-02-25 | 231 | 231 | 229 | 230 | 59,000 | 1,150 |
2011-02-24 | 232 | 232 | 227 | 230 | 67,000 | 1,150 |
2011-02-23 | 231 | 238 | 230 | 235 | 71,000 | 1,175 |
2011-02-22 | 245 | 245 | 237 | 238 | 117,000 | 1,190 |
2011-02-21 | 249 | 249 | 245 | 247 | 50,000 | 1,235 |
2011-02-18 | 249 | 250 | 249 | 249 | 34,000 | 1,245 |
2011-02-17 | 250 | 251 | 247 | 250 | 85,000 | 1,250 |
2011-02-16 | 253 | 255 | 250 | 250 | 96,000 | 1,250 |
2011-02-15 | 252 | 253 | 251 | 252 | 50,000 | 1,260 |
2011-02-14 | 249 | 251 | 249 | 250 | 94,000 | 1,250 |
2011-02-10 | 241 | 248 | 241 | 248 | 98,000 | 1,240 |
2011-02-09 | 246 | 249 | 246 | 246 | 60,000 | 1,230 |
2011-02-08 | 249 | 249 | 246 | 246 | 118,000 | 1,230 |
2011-02-07 | 242 | 247 | 242 | 247 | 61,000 | 1,235 |
2011-02-04 | 241 | 245 | 240 | 243 | 72,000 | 1,215 |
2011-02-03 | 238 | 240 | 235 | 240 | 97,000 | 1,200 |
2011-02-02 | 233 | 240 | 233 | 238 | 324,000 | 1,190 |
2011-02-01 | 232 | 234 | 232 | 233 | 97,000 | 1,165 |
2011-01-31 | 226 | 234 | 225 | 232 | 93,000 | 1,160 |
2011-01-28 | 231 | 231 | 226 | 226 | 113,000 | 1,130 |
2011-01-27 | 230 | 232 | 230 | 231 | 87,000 | 1,155 |
2011-01-26 | 227 | 232 | 227 | 230 | 62,000 | 1,150 |
2011-01-25 | 228 | 232 | 228 | 230 | 88,000 | 1,150 |
2011-01-24 | 226 | 228 | 225 | 227 | 64,000 | 1,135 |
2011-01-21 | 228 | 228 | 225 | 226 | 66,000 | 1,130 |
2011-01-20 | 230 | 230 | 226 | 228 | 50,000 | 1,140 |
2011-01-19 | 230 | 230 | 228 | 230 | 44,000 | 1,150 |
2011-01-18 | 231 | 231 | 228 | 229 | 30,000 | 1,145 |
2011-01-17 | 232 | 232 | 230 | 231 | 46,000 | 1,155 |
2011-01-14 | 234 | 234 | 231 | 231 | 91,000 | 1,155 |
2011-01-13 | 229 | 231 | 227 | 229 | 123,000 | 1,145 |
2011-01-12 | 221 | 232 | 221 | 225 | 131,000 | 1,125 |
2011-01-11 | 215 | 220 | 214 | 220 | 79,000 | 1,100 |
2011-01-07 | 215 | 215 | 214 | 215 | 53,000 | 1,075 |
2011-01-06 | 211 | 214 | 211 | 212 | 46,000 | 1,060 |
2011-01-05 | 209 | 211 | 209 | 210 | 46,000 | 1,050 |
2011-01-04 | 208 | 212 | 208 | 209 | 30,000 | 1,045 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株