1. HOME >
  2. 株価時系列 >
  3. 9066 >
  4. 2012年

9066 (株)日新 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2821321521221368,0001,065
2012-12-27212214211213128,0001,065
2012-12-2620921320921283,0001,060
2012-12-2520721220721085,0001,050
2012-12-2120921120921080,0001,050
2012-12-2020721020620892,0001,040
2012-12-19203207203207101,0001,035
2012-12-1820320620220456,0001,020
2012-12-1720320320220238,0001,010
2012-12-14203204202203174,0001,015
2012-12-1320320620320453,0001,020
2012-12-1220220320120143,0001,005
2012-12-1120020320020242,0001,010
2012-12-1020020219920264,0001,010
2012-12-07199201198199106,000995
2012-12-0619819919819942,000995
2012-12-0519719919719833,000990
2012-12-0419619919619924,000995
2012-12-0319919919719920,000995
2012-11-3019920019719745,000985
2012-11-2919820019820035,0001,000
2012-11-2820020019819814,000990
2012-11-2719720019720050,0001,000
2012-11-2620120119719939,000995
2012-11-2219519919519852,000990
2012-11-2119819919719725,000985
2012-11-2019919919619732,000985
2012-11-1919419619319632,000980
2012-11-1619119319119240,000960
2012-11-1518819318819361,000965
2012-11-1419019018919019,000950
2012-11-1319119219019049,000950
2012-11-1219219219019022,000950
2012-11-0919419419119138,000955
2012-11-0819719719319415,000970
2012-11-0719519619519514,000975
2012-11-0619819919519546,000975
2012-11-0520120119820031,0001,000
2012-11-0220020119819832,000990
2012-11-0119819919819821,000990
2012-10-3119620219619865,000990
2012-10-3019920019619649,000980
2012-10-2920120119919933,000995
2012-10-2620320420320311,0001,015
2012-10-2520020420020332,0001,015
2012-10-242042052042049,0001,020
2012-10-2320720820220641,0001,030
2012-10-2220120619920621,0001,030
2012-10-1920220620220629,0001,030
2012-10-1819920419920424,0001,020
2012-10-1719620019619925,000995
2012-10-1619219419219425,000970
2012-10-1519019218919240,000960
2012-10-1218919218919253,000960
2012-10-1119019018819041,000950
2012-10-1019319318818992,000945
2012-10-0919820119419427,000970
2012-10-0520020119920028,0001,000
2012-10-0419619919619824,000990
2012-10-0320120119519531,000975
2012-10-0220020119919914,000995
2012-10-0120620620020119,0001,005
2012-09-2820520620320639,0001,030
2012-09-2720920920520637,0001,030
2012-09-2620321020320947,0001,045
2012-09-2519920519920387,0001,015
2012-09-2420620620120436,0001,020
2012-09-2120620720520632,0001,030
2012-09-2020920920520629,0001,030
2012-09-1921321320821295,0001,060
2012-09-1821021421021337,0001,065
2012-09-1421121421021497,0001,070
2012-09-1320321020321043,0001,050
2012-09-1220120420020425,0001,020
2012-09-1120020019820025,0001,000
2012-09-1019719819719818,000990
2012-09-0719319519219442,000970
2012-09-0619319419119142,000955
2012-09-0519519619319367,000965
2012-09-0419819819319450,000970
2012-09-0320020019819935,000995
2012-08-3120320320020034,0001,000
2012-08-3020420420320314,0001,015
2012-08-2920920920420428,0001,020
2012-08-2821121120320529,0001,025
2012-08-2721421421121126,0001,055
2012-08-2421221721221524,0001,075
2012-08-2321821921321834,0001,090
2012-08-2221621921321934,0001,095
2012-08-2121921921721924,0001,095
2012-08-2022322321821859,0001,090
2012-08-1721922321922246,0001,110
2012-08-1621922221622250,0001,110
2012-08-1521721821321860,0001,090
2012-08-1420621420621445,0001,070
2012-08-1320720720420436,0001,020
2012-08-1020920920820819,0001,040
2012-08-0920821120620933,0001,045
2012-08-0820321020320856,0001,040
2012-08-0720520520220525,0001,025
2012-08-0621221320820935,0001,045
2012-08-0321021320920925,0001,045
2012-08-0221221421021045,0001,050
2012-08-0121221220921114,0001,055
2012-07-3121221321121219,0001,060
2012-07-3021021420821233,0001,060
2012-07-2721021120620639,0001,030
2012-07-2619320519220276,0001,010
2012-07-2519519519219264,000960
2012-07-2419819919619860,000990
2012-07-2320420419619643,000980
2012-07-2020620720120152,0001,005
2012-07-1920821120620849,0001,040
2012-07-1821321320820841,0001,040
2012-07-1721821821221225,0001,060
2012-07-13219220215218111,0001,090
2012-07-1221221421021365,0001,065
2012-07-1121321321021272,0001,060
2012-07-1022222221321374,0001,065
2012-07-0921722321721945,0001,095
2012-07-0622422622022078,0001,100
2012-07-0522522722322472,0001,120
2012-07-04229229225225101,0001,125
2012-07-03222231222230218,0001,150
2012-07-0222422822322444,0001,120
2012-06-29220227217226122,0001,130
2012-06-28213223213223114,0001,115
2012-06-2720721320621348,0001,065
2012-06-2620520620420584,0001,025
2012-06-2520420520220228,0001,010
2012-06-2220921020520541,0001,025
2012-06-2120420920420971,0001,045
2012-06-2020120520120540,0001,025
2012-06-1920020420020026,0001,000
2012-06-1820120219919930,000995
2012-06-1519720019620088,0001,000
2012-06-1419720019719954,000995
2012-06-1320320319920064,0001,000
2012-06-12197204197202143,0001,010
2012-06-1120020219819936,000995
2012-06-0820320319720096,0001,000
2012-06-0720020419620489,0001,020
2012-06-0619420019220049,0001,000
2012-06-0519819819419547,000975
2012-06-0419419919419965,000995
2012-06-0120020019519936,000995
2012-05-3119420119420144,0001,005
2012-05-3020120219620041,0001,000
2012-05-2920120319720246,0001,010
2012-05-2819819819619612,000980
2012-05-2519720119719862,000990
2012-05-2419820519720579,0001,025
2012-05-2319819919219971,000995
2012-05-2219819919619628,000980
2012-05-2119519819519828,000990
2012-05-1819619719319547,000975
2012-05-1719920319620071,0001,000
2012-05-1620420719919941,000995
2012-05-15203203199201114,0001,005
2012-05-14207208200201117,0001,005
2012-05-1120721120720892,0001,040
2012-05-10205211205210144,0001,050
2012-05-09213216202208413,0001,040
2012-05-0818919518919539,000975
2012-05-0718919118718943,000945
2012-05-0219219518819457,000970
2012-05-0119419419019073,000950
2012-04-2719419419119355,000965
2012-04-2619219519219336,000965
2012-04-2519319319119249,000960
2012-04-2419219319119125,000955
2012-04-2319719819219235,000960
2012-04-2019619719519527,000975
2012-04-1919919919619633,000980
2012-04-1819620319619748,000985
2012-04-1719719719319645,000980
2012-04-1619419619319535,000975
2012-04-1320020118919576,000975
2012-04-1220020119720144,0001,005
2012-04-1119519919419953,000995
2012-04-1020220219919936,000995
2012-04-0920420420120140,0001,005
2012-04-0620520520120557,0001,025
2012-04-0520120920120461,0001,020
2012-04-0421021020320661,0001,030
2012-04-0321221320820856,0001,040
2012-04-0221922021521552,0001,075
2012-03-3022022121921937,0001,095
2012-03-2921822221421872,0001,090
2012-03-2821421821421870,0001,090
2012-03-27213217212217110,0001,085
2012-03-2621921921121170,0001,055
2012-03-2321521921421783,0001,085
2012-03-2222322322022029,0001,100
2012-03-2122222522022054,0001,100
2012-03-1922122322022148,0001,105
2012-03-1622222422122338,0001,115
2012-03-1522322522222449,0001,120
2012-03-1422422622122277,0001,110
2012-03-1322622722322326,0001,115
2012-03-1222422722022561,0001,125
2012-03-09216222216220136,0001,100
2012-03-0821521921421436,0001,070
2012-03-0721021321021332,0001,065
2012-03-0621721821321437,0001,070
2012-03-0522122221921936,0001,095
2012-03-0222422422222491,0001,120
2012-03-0122222522022486,0001,120
2012-02-2922322321822243,0001,110
2012-02-2821822221522249,0001,110
2012-02-2721922121621742,0001,085
2012-02-2421922421621998,0001,095
2012-02-2321722521622257,0001,110
2012-02-2221822021221289,0001,060
2012-02-2121522021521620,0001,080
2012-02-2021421721421532,0001,075
2012-02-1721121421121128,0001,055
2012-02-1620921320721128,0001,055
2012-02-1521521521221348,0001,065
2012-02-1421021321021330,0001,065
2012-02-1320921020921018,0001,050
2012-02-1021221220720822,0001,040
2012-02-0921121121021014,0001,050
2012-02-0820821220821237,0001,060
2012-02-0720921020820833,0001,040
2012-02-0620620820620728,0001,035
2012-02-0320720720620629,0001,030
2012-02-0221321520920961,0001,045
2012-02-0121421621121162,0001,055
2012-01-3121721721221271,0001,060
2012-01-3021722421621996,0001,095
2012-01-2721321821321754,0001,085
2012-01-2621821821321374,0001,065
2012-01-25201222201218275,0001,090
2012-01-2420820820220265,0001,010
2012-01-2320620720420439,0001,020
2012-01-2019921019920986,0001,045
2012-01-1919719819519841,000990
2012-01-1819619719119534,000975
2012-01-1719419519219344,000965
2012-01-1619519619319449,000970
2012-01-13197197191196124,000980
2012-01-1219119419119244,000960
2012-01-1119019319019133,000955
2012-01-1019419418718954,000945
2012-01-0619019319019136,000955
2012-01-0518619218619045,000950
2012-01-0419019118818952,000945

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