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
2011-12-3018418918318833,000940
2011-12-291811811811818,000905
2011-12-2818218318118110,000905
2011-12-2718018218018213,000910
2011-12-2618318318018151,000905
2011-12-2218318318218234,000910
2011-12-2118418518318478,000920
2011-12-2017818317818235,000910
2011-12-1918118117717734,000885
2011-12-1618118318118138,000905
2011-12-1518318418118166,000905
2011-12-1418418518418424,000920
2011-12-1318518818518631,000930
2011-12-1218618618418456,000920
2011-12-09183184181182128,000910
2011-12-0818618718318437,000920
2011-12-0718418718218567,000925
2011-12-0618618718318453,000920
2011-12-0518718818718728,000935
2011-12-0218719018619043,000950
2011-12-0118218618218649,000930
2011-11-3018118117818058,000900
2011-11-2917818117818151,000905
2011-11-2817818117817847,000890
2011-11-2517717817717758,000885
2011-11-2418118117917938,000895
2011-11-2217718117718124,000905
2011-11-2118118117818011,000900
2011-11-1818018117918135,000905
2011-11-1717818217818241,000910
2011-11-1618118117817831,000890
2011-11-1518218217918142,000905
2011-11-1418018217918232,000910
2011-11-1117917917717927,000895
2011-11-1017917917917925,000895
2011-11-0918318318218333,000915
2011-11-0818018217917937,000895
2011-11-0718418418218217,000910
2011-11-0418418418118429,000920
2011-11-0218318318018146,000905
2011-11-0118518518318384,000915
2011-10-3118518718418462,000920
2011-10-2818619018518553,000925
2011-10-2718118718118766,000935
2011-10-2618218218118214,000910
2011-10-2518418518318329,000915
2011-10-2418518618418530,000925
2011-10-2118518718318426,000920
2011-10-2018618618418628,000930
2011-10-1919019018518535,000925
2011-10-1819019018718717,000935
2011-10-1718819018819021,000950
2011-10-1419319318718744,000935
2011-10-1319419419319331,000965
2011-10-1218919318919141,000955
2011-10-1119119218919139,000955
2011-10-0719019118819030,000950
2011-10-0618518818518815,000940
2011-10-0518718718218241,000910
2011-10-0418719118618744,000935
2011-10-0319319318918924,000945
2011-09-3019019518819461,000970
2011-09-2918919018719075,000950
2011-09-2818718918018996,000945
2011-09-2718519018519054,000950
2011-09-2618518618218438,000920
2011-09-2218418618418655,000930
2011-09-2118618718618618,000930
2011-09-2018818818718744,000935
2011-09-1618919018619083,000950
2011-09-1518718818618875,000940
2011-09-1418819018618651,000930
2011-09-1318618918618860,000940
2011-09-1218918918618629,000930
2011-09-09190191189189119,000945
2011-09-0819319319119218,000960
2011-09-0719119219119240,000960
2011-09-0619219218919144,000955
2011-09-0519219319219218,000960
2011-09-0219319719319627,000980
2011-09-0119619819419627,000980
2011-08-3119819819419439,000970
2011-08-3019519819519827,000990
2011-08-2919419419219331,000965
2011-08-2619119219019237,000960
2011-08-2518819418819094,000950
2011-08-2419419419019130,000955
2011-08-2319319419319422,000970
2011-08-2219319719219274,000960
2011-08-1919219319119226,000960
2011-08-1819719719319679,000980
2011-08-1719619819619835,000990
2011-08-1619219519219242,000960
2011-08-1519419619219258,000960
2011-08-1219119219019142,000955
2011-08-1118718918718827,000940
2011-08-1019219218919050,000950
2011-08-0918818918418960,000945
2011-08-0819319319119150,000955
2011-08-0519519619019584,000975
2011-08-0420020120020039,0001,000
2011-08-0320220320020060,0001,000
2011-08-0220420520220365,0001,015
2011-08-0120620920520779,0001,035
2011-07-2920620720520572,0001,025
2011-07-2820620920520858,0001,040
2011-07-2720821020820969,0001,045
2011-07-2621021020920931,0001,045
2011-07-2520721120721057,0001,050
2011-07-2221221321221236,0001,060
2011-07-2121521521121243,0001,060
2011-07-2021421521321533,0001,075
2011-07-1921521621321546,0001,075
2011-07-1521821821621777,0001,085
2011-07-1421722121721845,0001,090
2011-07-1321822321822154,0001,105
2011-07-1221922221822238,0001,110
2011-07-1122422422022243,0001,110
2011-07-0822422522222471,0001,120
2011-07-0721922321922370,0001,115
2011-07-0621921921321966,0001,095
2011-07-0521422021421860,0001,090
2011-07-04210216210214149,0001,070
2011-07-0120220820220883,0001,040
2011-06-3020020220020260,0001,010
2011-06-29199202197202109,0001,010
2011-06-2819819919819836,000990
2011-06-27202202197197108,000985
2011-06-2420220620220589,0001,025
2011-06-2320420720420470,0001,020
2011-06-22197214197206257,0001,030
2011-06-2119619719519644,000980
2011-06-2019519819519542,000975
2011-06-17195195193194123,000970
2011-06-1619319419319324,000965
2011-06-1519619619519638,000980
2011-06-1419119519119539,000975
2011-06-1319219218819072,000950
2011-06-10195196192193142,000965
2011-06-0919119118818855,000940
2011-06-0819119319119117,000955
2011-06-0718819218819144,000955
2011-06-0619119219019036,000950
2011-06-0319419419119137,000955
2011-06-0219219419219430,000970
2011-06-0119919919219424,000970
2011-05-3119219619219630,000980
2011-05-3019319319119216,000960
2011-05-2719119419119131,000955
2011-05-2619419819119142,000955
2011-05-2519019319019242,000960
2011-05-2419419519219224,000960
2011-05-2319419519319447,000970
2011-05-2019519619419440,000970
2011-05-1919819819419559,000975
2011-05-1819720319719868,000990
2011-05-1720220219920034,0001,000
2011-05-1620220520220432,0001,020
2011-05-1321021020120393,0001,015
2011-05-1220620820620833,0001,040
2011-05-1120820920720727,0001,035
2011-05-1021021020520777,0001,035
2011-05-0921021420921429,0001,070
2011-05-0621121120920913,0001,045
2011-05-0221321320421232,0001,060
2011-04-2820621020520937,0001,045
2011-04-2720720820520632,0001,030
2011-04-2620820820620635,0001,030
2011-04-2520921120920941,0001,045
2011-04-2220921320821352,0001,065
2011-04-2121021120921021,0001,050
2011-04-2020721220720933,0001,045
2011-04-1921021020520639,0001,030
2011-04-1821221421121234,0001,060
2011-04-1521621621121299,0001,060
2011-04-1420921520921460,0001,070
2011-04-1320521020520930,0001,045
2011-04-1220520820520531,0001,025
2011-04-1121021020820827,0001,040
2011-04-0820321120121072,0001,050
2011-04-0720520620120348,0001,015
2011-04-0621521520520679,0001,030
2011-04-0521621620821080,0001,050
2011-04-0422322321721830,0001,090
2011-04-0122422522022158,0001,105
2011-03-3122722722122460,0001,120
2011-03-3021522621522672,0001,130
2011-03-2921821821021882,0001,090
2011-03-2821721921521957,0001,095
2011-03-25216219214214100,0001,070
2011-03-2421321721221251,0001,060
2011-03-2321321721121558,0001,075
2011-03-2221621720521272,0001,060
2011-03-18193200192198128,000990
2011-03-17176191173188138,000940
2011-03-16169184169180125,000900
2011-03-15195195161169211,000845
2011-03-1420221519820191,0001,005
2011-03-11231231225226229,0001,130
2011-03-1023223222622845,0001,140
2011-03-0922923322923241,0001,160
2011-03-0822823022822844,0001,140
2011-03-0723123122822951,0001,145
2011-03-0423423523123249,0001,160
2011-03-0322923122923037,0001,150
2011-03-0223523522922967,0001,145
2011-03-01235238235236104,0001,180
2011-02-2823223322723283,0001,160
2011-02-2523123122923059,0001,150
2011-02-2423223222723067,0001,150
2011-02-2323123823023571,0001,175
2011-02-22245245237238117,0001,190
2011-02-2124924924524750,0001,235
2011-02-1824925024924934,0001,245
2011-02-1725025124725085,0001,250
2011-02-1625325525025096,0001,250
2011-02-1525225325125250,0001,260
2011-02-1424925124925094,0001,250
2011-02-1024124824124898,0001,240
2011-02-0924624924624660,0001,230
2011-02-08249249246246118,0001,230
2011-02-0724224724224761,0001,235
2011-02-0424124524024372,0001,215
2011-02-0323824023524097,0001,200
2011-02-02233240233238324,0001,190
2011-02-0123223423223397,0001,165
2011-01-3122623422523293,0001,160
2011-01-28231231226226113,0001,130
2011-01-2723023223023187,0001,155
2011-01-2622723222723062,0001,150
2011-01-2522823222823088,0001,150
2011-01-2422622822522764,0001,135
2011-01-2122822822522666,0001,130
2011-01-2023023022622850,0001,140
2011-01-1923023022823044,0001,150
2011-01-1823123122822930,0001,145
2011-01-1723223223023146,0001,155
2011-01-1423423423123191,0001,155
2011-01-13229231227229123,0001,145
2011-01-12221232221225131,0001,125
2011-01-1121522021422079,0001,100
2011-01-0721521521421553,0001,075
2011-01-0621121421121246,0001,060
2011-01-0520921120921046,0001,050
2011-01-0420821220820930,0001,045

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株